- 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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 40.08 (-0.09) | 0.72 (+0.05) | 1.95 (0.0) | -243 | -48.21 | 121 | 24.01 | -3 | -0.6 | 504 | 547.0 | 547.0 | 554.0 | 547.0 |
2024-03-27 | 40.17 (0.0) | 0.67 (0.0) | 1.95 (-0.01) | 0 | 0.0 | 19 | 4.32 | -22 | -5.0 | 440 | 551.0 | 545.0 | 551.0 | 544.0 |
2024-03-26 | 40.17 (-0.11) | 0.67 (0.0) | 1.96 (0.0) | -289 | -30.01 | -14 | -1.45 | -14 | -1.45 | 963 | 545.0 | 542.0 | 549.0 | 542.0 |
2024-03-25 | 40.28 (-0.08) | 0.67 (+0.01) | 1.96 (-0.01) | -224 | -26.63 | 34 | 4.04 | -7 | -0.83 | 841 | 541.0 | 535.0 | 549.0 | 535.0 |
2024-03-22 | 40.36 (-0.13) | 0.66 (-0.01) | 1.97 (0.0) | -361 | -24.38 | -30 | -2.03 | -9 | -0.61 | 1481 | 541.0 | 540.0 | 545.0 | 531.0 |
2024-03-21 | 40.49 (-0.06) | 0.67 (0.0) | 1.97 (0.0) | -177 | -35.98 | -4 | -0.81 | 8 | 1.63 | 492 | 549.0 | 554.0 | 556.0 | 546.0 |
2024-03-20 | 40.55 (-0.11) | 0.67 (0.0) | 1.97 (0.0) | -301 | -25.55 | -1 | -0.08 | -11 | -0.93 | 1178 | 552.0 | 550.0 | 562.0 | 550.0 |
2024-03-19 | 40.66 (-0.14) | 0.67 (-0.03) | 1.97 (-0.02) | -383 | -40.1 | -91 | -9.53 | -46 | -4.82 | 955 | 552.0 | 564.0 | 565.0 | 552.0 |
2024-03-18 | 40.8 (-0.01) | 0.7 (-0.01) | 1.99 (0.0) | -23 | -5.1 | -3 | -0.67 | 0 | 0.0 | 451 | 569.0 | 575.0 | 575.0 | 567.0 |
2024-03-15 | 40.81 (-0.06) | 0.71 (+0.06) | 1.99 (0.0) | -158 | -21.18 | 153 | 20.51 | 1 | 0.13 | 746 | 574.0 | 579.0 | 580.0 | 570.0 |
2024-03-14 | 40.87 (+0.02) | 0.65 (+0.01) | 1.99 (+0.05) | 65 | 6.33 | 36 | 3.51 | 118 | 11.49 | 1027 | 579.0 | 558.0 | 579.0 | 558.0 |
2024-03-13 | 40.85 (-0.03) | 0.64 (0.0) | 1.94 (0.0) | -84 | -23.86 | -2 | -0.57 | 16 | 4.55 | 352 | 560.0 | 560.0 | 568.0 | 559.0 |
2024-03-12 | 40.88 (-0.13) | 0.64 (0.0) | 1.94 (+0.01) | -339 | -59.58 | -6 | -1.05 | 24 | 4.22 | 569 | 565.0 | 569.0 | 570.0 | 561.0 |
2024-03-11 | 41.01 (-0.02) | 0.64 (0.0) | 1.93 (+0.01) | -70 | -16.71 | 0 | 0.0 | 21 | 5.01 | 419 | 565.0 | 560.0 | 570.0 | 558.0 |
2024-03-08 | 41.03 (+0.05) | 0.64 (0.0) | 1.92 (+0.01) | 153 | 13.13 | -14 | -1.2 | 33 | 2.83 | 1165 | 568.0 | 565.0 | 580.0 | 560.0 |
2024-03-07 | 40.98 (-0.08) | 0.64 (0.0) | 1.91 (0.0) | -227 | -57.47 | -1 | -0.25 | -9 | -2.28 | 395 | 542.0 | 542.0 | 547.0 | 533.0 |
2024-03-06 | 41.06 (-0.01) | 0.64 (-0.01) | 1.91 (0.0) | -16 | -8.6 | -4 | -2.15 | -2 | -1.08 | 186 | 546.0 | 548.0 | 552.0 | 546.0 |
2024-03-05 | 41.07 (-0.05) | 0.65 (0.0) | 1.91 (0.0) | -148 | -47.59 | -6 | -1.93 | 9 | 2.89 | 311 | 546.0 | 556.0 | 556.0 | 546.0 |
2024-03-04 | 41.12 (-0.05) | 0.65 (0.0) | 1.91 (0.0) | -148 | -35.41 | -11 | -2.63 | 6 | 1.44 | 418 | 552.0 | 560.0 | 560.0 | 552.0 |
2024-03-01 | 41.17 (+0.1) | 0.65 (-0.03) | 1.91 (+0.03) | 288 | 22.97 | -78 | -6.22 | 85 | 6.78 | 1254 | 564.0 | 547.0 | 568.0 | 545.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-02-29 | 41.07 (+0.06) | 0.68 (-0.05) | 1.88 (+0.01) | 139 | 20.17 | -121 | -17.56 | 8 | 1.16 | 689 | 540.0 | 532.0 | 541.0 | 530.0 |
2024-02-27 | 41.01 (+0.02) | 0.73 (-0.03) | 1.87 (-0.01) | 49 | 13.46 | -96 | -26.37 | -4 | -1.1 | 364 | 536.0 | 534.0 | 540.0 | 531.0 |
2024-02-26 | 40.99 (+0.04) | 0.76 (-0.05) | 1.88 (+0.01) | 99 | 13.6 | -143 | -19.64 | 10 | 1.37 | 728 | 530.0 | 532.0 | 537.0 | 526.0 |
2024-02-23 | 40.95 (-0.06) | 0.81 (-0.04) | 1.87 (0.0) | -166 | -21.09 | -94 | -11.94 | 9 | 1.14 | 787 | 534.0 | 544.0 | 545.0 | 530.0 |
2024-02-22 | 41.01 (+0.01) | 0.85 (0.0) | 1.87 (+0.01) | 43 | 12.29 | -8 | -2.29 | 21 | 6.0 | 350 | 545.0 | 555.0 | 555.0 | 544.0 |
2024-02-21 | 41.0 (-0.07) | 0.85 (0.0) | 1.86 (0.0) | -200 | -28.86 | 0 | 0.0 | 1 | 0.14 | 693 | 548.0 | 543.0 | 552.0 | 540.0 |
2024-02-20 | 41.07 (+0.08) | 0.85 (-0.05) | 1.86 (0.0) | 219 | 16.29 | -149 | -11.09 | -10 | -0.74 | 1344 | 544.0 | 520.0 | 550.0 | 520.0 |
2024-02-19 | 40.99 (-0.08) | 0.9 (-0.1) | 1.86 (+0.01) | -215 | -9.28 | -259 | -11.17 | 40 | 1.73 | 2318 | 521.0 | 545.0 | 545.0 | 513.0 |
2024-02-16 | 41.07 (+0.03) | 1.0 (-0.12) | 1.85 (0.0) | 69 | 8.91 | -343 | -44.32 | 5 | 0.65 | 774 | 539.0 | 541.0 | 542.0 | 533.0 |
2024-02-15 | 41.04 (-0.07) | 1.12 (-0.05) | 1.85 (+0.01) | -185 | -16.62 | -129 | -11.59 | 13 | 1.17 | 1113 | 537.0 | 557.0 | 558.0 | 534.0 |
2024-02-05 | 41.11 (-0.03) | 1.17 (0.0) | 1.84 (0.0) | -80 | -33.76 | -2 | -0.84 | -2 | -0.84 | 237 | 556.0 | 552.0 | 556.0 | 551.0 |
2024-02-02 | 41.14 (+0.01) | 1.17 (0.0) | 1.84 (-0.01) | 28 | 5.59 | 2 | 0.4 | -9 | -1.8 | 501 | 560.0 | 555.0 | 564.0 | 551.0 |
2024-02-01 | 41.13 (+0.03) | 1.17 (0.0) | 1.85 (0.0) | 93 | 17.13 | 1 | 0.18 | 4 | 0.74 | 543 | 555.0 | 555.0 | 559.0 | 549.0 |
2024-01-31 | 41.1 (-0.02) | 1.17 (0.0) | 1.85 (0.0) | -53 | -16.83 | 1 | 0.32 | -3 | -0.95 | 315 | 547.0 | 542.0 | 551.0 | 541.0 |
2024-01-30 | 41.12 (-0.01) | 1.17 (-0.01) | 1.85 (+0.01) | -39 | -11.5 | -27 | -7.96 | 11 | 3.24 | 339 | 547.0 | 555.0 | 555.0 | 545.0 |
2024-01-29 | 41.13 (0.0) | 1.18 (0.0) | 1.84 (0.0) | -5 | -1.5 | 0 | 0.0 | -1 | -0.3 | 333 | 548.0 | 547.0 | 550.0 | 545.0 |
2024-01-26 | 41.13 (+0.01) | 1.18 (0.0) | 1.84 (0.0) | 39 | 16.39 | 0 | 0.0 | -1 | -0.42 | 238 | 550.0 | 551.0 | 553.0 | 546.0 |
2024-01-25 | 41.12 (-0.01) | 1.18 (0.0) | 1.84 (0.0) | -25 | -5.97 | 1 | 0.24 | 2 | 0.48 | 419 | 552.0 | 541.0 | 552.0 | 541.0 |
2024-01-24 | 41.13 (+0.02) | 1.18 (0.0) | 1.84 (-0.01) | 41 | 5.82 | 0 | 0.0 | -13 | -1.84 | 705 | 541.0 | 546.0 | 546.0 | 536.0 |
2024-01-23 | 41.11 (-0.07) | 1.18 (-0.01) | 1.85 (0.0) | -169 | -42.57 | -26 | -6.55 | 4 | 1.01 | 397 | 538.0 | 540.0 | 540.0 | 534.0 |
2024-01-22 | 41.18 (-0.04) | 1.19 (+0.03) | 1.85 (0.0) | -135 | -36.89 | 18 | 4.92 | -9 | -2.46 | 366 | 534.0 | 526.0 | 536.0 | 524.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-01-19 | 41.22 (+0.03) | 1.16 (-0.02) | 1.85 (0.0) | 102 | 16.29 | -45 | -7.19 | -1 | -0.16 | 626 | 526.0 | 521.0 | 531.0 | 521.0 |
2024-01-18 | 41.19 (+0.02) | 1.18 (-0.01) | 1.85 (+0.01) | 46 | 8.98 | -44 | -8.59 | 19 | 3.71 | 512 | 524.0 | 535.0 | 537.0 | 524.0 |
2024-01-17 | 41.17 (-0.04) | 1.19 (-0.01) | 1.84 (0.0) | -113 | -13.61 | -26 | -3.13 | 20 | 2.41 | 830 | 537.0 | 540.0 | 544.0 | 536.0 |
2024-01-16 | 41.21 (-0.05) | 1.2 (0.0) | 1.84 (+0.01) | -128 | -28.19 | 0 | 0.0 | 6 | 1.32 | 454 | 540.0 | 547.0 | 549.0 | 539.0 |
2024-01-15 | 41.26 (+0.01) | 1.2 (-0.01) | 1.83 (-0.01) | 12 | 4.51 | -21 | -7.89 | -18 | -6.77 | 266 | 550.0 | 550.0 | 556.0 | 547.0 |
2024-01-12 | 41.25 (-0.01) | 1.21 (0.0) | 1.84 (-0.01) | -9 | -2.23 | -2 | -0.5 | -23 | -5.69 | 404 | 549.0 | 548.0 | 550.0 | 542.0 |
2024-01-11 | 41.26 (-0.03) | 1.21 (0.0) | 1.85 (-0.01) | -94 | -25.97 | 0 | 0.0 | -29 | -8.01 | 362 | 548.0 | 550.0 | 553.0 | 547.0 |
2024-01-10 | 41.29 (0.0) | 1.21 (0.0) | 1.86 (0.0) | 13 | 4.35 | 0 | 0.0 | -10 | -3.34 | 299 | 552.0 | 540.0 | 552.0 | 540.0 |
2024-01-09 | 41.29 (+0.11) | 1.21 (-0.13) | 1.86 (0.0) | 287 | 48.15 | -351 | -58.89 | 14 | 2.35 | 596 | 541.0 | 552.0 | 552.0 | 539.0 |
2024-01-08 | 41.18 (0.0) | 1.34 (0.0) | 1.86 (-0.01) | -2 | -0.62 | 9 | 2.77 | -27 | -8.31 | 325 | 546.0 | 552.0 | 557.0 | 543.0 |
2024-01-05 | 41.18 (-0.03) | 1.34 (+0.05) | 1.87 (+0.01) | -70 | -18.82 | 115 | 30.91 | 7 | 1.88 | 372 | 550.0 | 556.0 | 556.0 | 548.0 |
2024-01-04 | 41.21 (+0.02) | 1.29 (0.0) | 1.86 (0.0) | 50 | 12.85 | 0 | 0.0 | -1 | -0.26 | 389 | 550.0 | 559.0 | 559.0 | 546.0 |
2024-01-03 | 41.19 (-0.02) | 1.29 (0.0) | 1.86 (-0.01) | -46 | -10.9 | -2 | -0.47 | -12 | -2.84 | 422 | 543.0 | 549.0 | 560.0 | 543.0 |
2024-01-02 | 41.21 (+0.03) | 1.29 (-0.05) | 1.87 (0.0) | 88 | 20.71 | -127 | -29.88 | -5 | -1.18 | 425 | 552.0 | 561.0 | 563.0 | 552.0 |
2023-12-29 | 41.18 (-0.01) | 1.34 (0.0) | 1.87 (+0.01) | -40 | -11.9 | 0 | 0.0 | 36 | 10.71 | 336 | 562.0 | 563.0 | 565.0 | 559.0 |
2023-12-28 | 41.19 (-0.01) | 1.34 (0.0) | 1.86 (0.0) | -27 | -9.71 | -11 | -3.96 | -11 | -3.96 | 278 | 559.0 | 552.0 | 561.0 | 552.0 |
2023-12-27 | 41.2 (+0.01) | 1.34 (-0.04) | 1.86 (0.0) | 28 | 7.27 | -98 | -25.45 | -5 | -1.3 | 385 | 557.0 | 557.0 | 560.0 | 553.0 |
2023-12-26 | 41.19 (+0.01) | 1.38 (0.0) | 1.86 (0.0) | 27 | 21.6 | -1 | -0.8 | 1 | 0.8 | 125 | 557.0 | 558.0 | 558.0 | 550.0 |
2023-12-25 | 41.18 (+0.02) | 1.38 (-0.01) | 1.86 (0.0) | 64 | 38.79 | -31 | -18.79 | 0 | 0.0 | 165 | 549.0 | 551.0 | 555.0 | 548.0 |
2023-12-22 | 41.16 (+0.04) | 1.39 (-0.02) | 1.86 (0.0) | 86 | 13.76 | -52 | -8.32 | 3 | 0.48 | 625 | 551.0 | 549.0 | 555.0 | 543.0 |
2023-12-21 | 41.12 (-0.02) | 1.41 (0.0) | 1.86 (0.0) | -33 | -4.29 | -4 | -0.52 | 4 | 0.52 | 769 | 555.0 | 560.0 | 566.0 | 553.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-20 | 41.14 (+0.01) | 1.41 (-0.01) | 1.86 (-0.01) | 24 | 5.27 | -29 | -6.37 | -28 | -6.15 | 455 | 567.0 | 576.0 | 576.0 | 566.0 |
2023-12-19 | 41.13 (-0.01) | 1.42 (+0.05) | 1.87 (-0.02) | -18 | -4.79 | 139 | 36.97 | -44 | -11.7 | 376 | 572.0 | 570.0 | 578.0 | 568.0 |
2023-12-18 | 41.14 (+0.07) | 1.37 (+0.04) | 1.89 (-0.01) | 185 | 31.25 | 117 | 19.76 | -41 | -6.93 | 592 | 574.0 | 569.0 | 577.0 | 565.0 |
2023-12-15 | 41.07 (+0.08) | 1.33 (+0.03) | 1.9 (+0.01) | 216 | 22.83 | 89 | 9.41 | 24 | 2.54 | 946 | 568.0 | 577.0 | 577.0 | 567.0 |
2023-12-14 | 40.99 (+0.11) | 1.3 (-0.01) | 1.89 (+0.01) | 393 | 46.45 | -29 | -3.43 | 45 | 5.32 | 846 | 570.0 | 570.0 | 575.0 | 565.0 |
2023-12-13 | 40.88 (+0.09) | 1.31 (-0.04) | 1.88 (+0.01) | 233 | 32.68 | -127 | -17.81 | 8 | 1.12 | 713 | 570.0 | 566.0 | 572.0 | 561.0 |
2023-12-12 | 40.79 (+0.03) | 1.35 (-0.02) | 1.87 (0.0) | 88 | 13.97 | -50 | -7.94 | -1 | -0.16 | 630 | 570.0 | 581.0 | 581.0 | 566.0 |
2023-12-11 | 40.76 (+0.12) | 1.37 (-0.03) | 1.87 (-0.01) | 348 | 68.1 | -88 | -17.22 | -20 | -3.91 | 511 | 580.0 | 579.0 | 581.0 | 572.0 |
2023-12-08 | 40.64 (+0.05) | 1.4 (-0.04) | 1.88 (-0.01) | 135 | 28.42 | -102 | -21.47 | -27 | -5.68 | 475 | 577.0 | 585.0 | 586.0 | 573.0 |
2023-12-07 | 40.59 (+0.06) | 1.44 (-0.07) | 1.89 (0.0) | 172 | 49.71 | -200 | -57.8 | 9 | 2.6 | 346 | 583.0 | 590.0 | 590.0 | 578.0 |
2023-12-06 | 40.53 (+0.06) | 1.51 (-0.03) | 1.89 (-0.01) | 156 | 42.74 | -62 | -16.99 | -28 | -7.67 | 365 | 589.0 | 590.0 | 590.0 | 583.0 |
2023-12-05 | 40.47 (+0.05) | 1.54 (+0.02) | 1.9 (0.0) | 141 | 19.64 | 45 | 6.27 | -15 | -2.09 | 718 | 588.0 | 590.0 | 594.0 | 583.0 |
2023-12-04 | 40.42 (-0.02) | 1.52 (+0.01) | 1.9 (0.0) | -50 | -13.66 | 25 | 6.83 | -2 | -0.55 | 366 | 590.0 | 593.0 | 596.0 | 587.0 |
2023-12-01 | 40.44 (0.0) | 1.51 (0.0) | 1.9 (-0.01) | 7 | 1.65 | 1 | 0.24 | -9 | -2.12 | 424 | 595.0 | 593.0 | 595.0 | 586.0 |
2023-11-30 | 40.44 (+0.03) | 1.51 (+0.01) | 1.91 (0.0) | 70 | 5.8 | 20 | 1.66 | -10 | -0.83 | 1206 | 593.0 | 585.0 | 598.0 | 584.0 |
2023-11-29 | 40.41 (-0.01) | 1.5 (+0.01) | 1.91 (0.0) | -13 | -1.46 | 38 | 4.26 | -9 | -1.01 | 892 | 584.0 | 582.0 | 591.0 | 579.0 |
2023-11-28 | 40.42 (+0.06) | 1.49 (0.0) | 1.91 (-0.01) | 168 | 25.26 | 5 | 0.75 | -10 | -1.5 | 665 | 587.0 | 584.0 | 590.0 | 581.0 |
2023-11-27 | 40.36 (+0.02) | 1.49 (+0.02) | 1.92 (0.0) | 54 | 8.96 | 46 | 7.63 | -3 | -0.5 | 603 | 581.0 | 579.0 | 594.0 | 577.0 |
2023-11-24 | 40.34 (-0.02) | 1.47 (-0.01) | 1.92 (+0.01) | -64 | -26.45 | -16 | -6.61 | 20 | 8.26 | 242 | 576.0 | 575.0 | 577.0 | 572.0 |
2023-11-23 | 40.36 (-0.03) | 1.48 (0.0) | 1.91 (0.0) | -60 | -18.24 | 3 | 0.91 | -9 | -2.74 | 329 | 575.0 | 569.0 | 578.0 | 569.0 |
2023-11-22 | 40.39 (0.0) | 1.48 (-0.01) | 1.91 (-0.01) | -4 | -2.14 | -28 | -14.97 | -4 | -2.14 | 187 | 570.0 | 570.0 | 572.0 | 568.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-21 | 40.39 (+0.03) | 1.49 (0.0) | 1.92 (0.0) | 73 | 30.17 | -24 | -9.92 | -19 | -7.85 | 242 | 572.0 | 566.0 | 576.0 | 566.0 |
2023-11-20 | 40.36 (+0.02) | 1.49 (-0.06) | 1.92 (-0.01) | 51 | 8.76 | -149 | -25.6 | -8 | -1.37 | 582 | 572.0 | 578.0 | 578.0 | 562.0 |
2023-11-17 | 40.34 (+0.06) | 1.55 (-0.06) | 1.93 (0.0) | 158 | 26.2 | -160 | -26.53 | -11 | -1.82 | 603 | 578.0 | 582.0 | 583.0 | 570.0 |
2023-11-16 | 40.28 (+0.07) | 1.61 (0.0) | 1.93 (-0.01) | 195 | 42.12 | -15 | -3.24 | -35 | -7.56 | 463 | 584.0 | 584.0 | 584.0 | 577.0 |
2023-11-15 | 40.21 (+0.09) | 1.61 (-0.01) | 1.94 (-0.02) | 269 | 43.46 | -27 | -4.36 | -36 | -5.82 | 619 | 584.0 | 583.0 | 584.0 | 576.0 |
2023-11-14 | 40.12 (+0.1) | 1.62 (+0.01) | 1.96 (0.0) | 258 | 46.49 | 38 | 6.85 | -24 | -4.32 | 555 | 579.0 | 585.0 | 585.0 | 575.0 |
2023-11-13 | 40.02 (+0.13) | 1.61 (+0.02) | 1.96 (-0.02) | 354 | 27.34 | 56 | 4.32 | -34 | -2.63 | 1295 | 581.0 | 592.0 | 596.0 | 574.0 |
2023-11-10 | 39.89 (+0.04) | 1.59 (+0.01) | 1.98 (+0.02) | 126 | 9.88 | 32 | 2.51 | 45 | 3.53 | 1275 | 583.0 | 590.0 | 595.0 | 578.0 |
2023-11-09 | 39.85 (+0.05) | 1.58 (+0.03) | 1.96 (-0.01) | 115 | 7.77 | 69 | 4.66 | -17 | -1.15 | 1480 | 593.0 | 582.0 | 595.0 | 578.0 |
2023-11-08 | 39.8 (-0.04) | 1.55 (+0.08) | 1.97 (+0.02) | -91 | -5.79 | 220 | 14.0 | 40 | 2.55 | 1571 | 583.0 | 561.0 | 588.0 | 559.0 |
2023-11-07 | 39.84 (+0.02) | 1.47 (+0.02) | 1.95 (-0.01) | 37 | 6.9 | 56 | 10.45 | -10 | -1.87 | 536 | 567.0 | 562.0 | 572.0 | 558.0 |
2023-11-06 | 39.82 (-0.02) | 1.45 (+0.03) | 1.96 (-0.01) | -40 | -4.7 | 72 | 8.46 | -28 | -3.29 | 851 | 565.0 | 562.0 | 570.0 | 551.0 |
2023-11-03 | 39.84 (+0.09) | 1.42 (+0.03) | 1.97 (+0.03) | 247 | 16.37 | 108 | 7.16 | 71 | 4.71 | 1509 | 562.0 | 565.0 | 573.0 | 556.0 |
2023-11-02 | 39.75 (+0.04) | 1.39 (-0.01) | 1.94 (-0.01) | 111 | 15.23 | -27 | -3.7 | -40 | -5.49 | 729 | 536.0 | 526.0 | 540.0 | 522.0 |
2023-11-01 | 39.71 (0.0) | 1.4 (+0.02) | 1.95 (-0.01) | 4 | 0.71 | 39 | 6.96 | -8 | -1.43 | 560 | 521.0 | 518.0 | 527.0 | 513.0 |
2023-10-31 | 39.71 (+0.01) | 1.38 (0.0) | 1.96 (-0.01) | 9 | 1.7 | 11 | 2.08 | -23 | -4.36 | 528 | 514.0 | 508.0 | 522.0 | 508.0 |
2023-10-30 | 39.7 (+0.03) | 1.38 (-0.01) | 1.97 (0.0) | 78 | 25.0 | -32 | -10.26 | -25 | -8.01 | 312 | 515.0 | 501.0 | 518.0 | 501.0 |
2023-10-27 | 39.67 (-0.04) | 1.39 (-0.01) | 1.97 (0.0) | -89 | -17.42 | -33 | -6.46 | 2 | 0.39 | 511 | 506.0 | 518.0 | 523.0 | 506.0 |
2023-10-26 | 39.71 (-0.02) | 1.4 (+0.04) | 1.97 (-0.01) | -62 | -20.06 | 25 | 8.09 | -4 | -1.29 | 309 | 521.0 | 524.0 | 531.0 | 521.0 |
2023-10-25 | 39.73 (+0.04) | 1.36 (0.0) | 1.98 (+0.01) | 99 | 29.46 | -4 | -1.19 | 11 | 3.27 | 336 | 531.0 | 524.0 | 534.0 | 519.0 |
2023-10-24 | 39.69 (+0.02) | 1.36 (-0.03) | 1.97 (+0.01) | 66 | 15.75 | -73 | -17.42 | 28 | 6.68 | 419 | 525.0 | 525.0 | 527.0 | 517.0 |
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 | |||
2023-10-23 | 39.67 (0.0) | 1.39 (+0.02) | 1.96 (-0.01) | 10 | 2.85 | 57 | 16.24 | -8 | -2.28 | 351 | 529.0 | 533.0 | 537.0 | 527.0 |
2023-10-20 | 39.67 (+0.03) | 1.37 (+0.05) | 1.97 (+0.01) | 56 | 7.47 | 138 | 18.4 | 21 | 2.8 | 750 | 532.0 | 520.0 | 534.0 | 517.0 |
2023-10-19 | 39.64 (+0.08) | 1.32 (-0.05) | 1.96 (+0.03) | 230 | 26.11 | -146 | -16.57 | 62 | 7.04 | 881 | 525.0 | 534.0 | 534.0 | 517.0 |
2023-10-18 | 39.56 (+0.04) | 1.37 (+0.06) | 1.93 (+0.01) | 106 | 8.0 | 169 | 12.75 | 46 | 3.47 | 1325 | 534.0 | 530.0 | 535.0 | 524.0 |
2023-10-17 | 39.52 (+0.17) | 1.31 (+0.06) | 1.92 (+0.01) | 457 | 33.12 | 150 | 10.87 | 31 | 2.25 | 1380 | 524.0 | 508.0 | 529.0 | 503.0 |
2023-10-16 | 39.35 (-0.03) | 1.25 (0.0) | 1.91 (+0.01) | -82 | -39.05 | 0 | 0.0 | 5 | 2.38 | 210 | 498.5 | 505.0 | 508.0 | 498.5 |
2023-10-13 | 39.38 (-0.02) | 1.25 (-0.01) | 1.9 (-0.01) | -5 | -1.13 | -10 | -2.27 | -17 | -3.85 | 441 | 505.0 | 500.0 | 506.0 | 497.5 |
2023-10-12 | 39.4 (+0.01) | 1.26 (-0.02) | 1.91 (+0.01) | 35 | 9.33 | -47 | -12.53 | 25 | 6.67 | 375 | 504.0 | 505.0 | 506.0 | 497.0 |
2023-10-11 | 39.39 (+0.06) | 1.28 (-0.01) | 1.9 (+0.01) | 145 | 29.47 | -29 | -5.89 | 36 | 7.32 | 492 | 505.0 | 504.0 | 507.0 | 495.0 |
2023-10-06 | 39.33 (-0.06) | 1.29 (0.0) | 1.89 (0.0) | -142 | -45.81 | 1 | 0.32 | 8 | 2.58 | 310 | 498.0 | 498.5 | 501.0 | 495.5 |
2023-10-05 | 39.39 (-0.01) | 1.29 (+0.01) | 1.89 (0.0) | -17 | -3.13 | 2 | 0.37 | -11 | -2.03 | 543 | 500.0 | 489.0 | 503.0 | 487.5 |
2023-10-04 | 39.4 (-0.08) | 1.28 (-0.01) | 1.89 (0.0) | -223 | -40.84 | -21 | -3.85 | -6 | -1.1 | 546 | 487.0 | 493.0 | 493.0 | 486.0 |
2023-10-03 | 39.48 (-0.08) | 1.29 (-0.01) | 1.89 (+0.01) | -211 | -39.74 | -13 | -2.45 | 42 | 7.91 | 531 | 494.0 | 495.0 | 497.5 | 491.0 |
2023-10-02 | 39.56 (+0.03) | 1.3 (+0.03) | 1.88 (+0.03) | -51 | -7.52 | 63 | 9.29 | 66 | 9.73 | 678 | 500.0 | 492.0 | 505.0 | 489.5 |
2023-09-28 | 39.53 (-0.1) | 1.27 (0.0) | 1.85 (+0.01) | -285 | -38.99 | 0 | 0.0 | 35 | 4.79 | 731 | 487.0 | 490.0 | 491.5 | 486.5 |
2023-09-27 | 39.63 (-0.03) | 1.27 (-0.03) | 1.84 (+0.02) | -80 | -8.68 | -67 | -7.27 | 52 | 5.64 | 922 | 490.0 | 494.0 | 498.0 | 490.0 |
2023-09-26 | 39.66 (-0.07) | 1.3 (-0.01) | 1.82 (+0.02) | -211 | -36.76 | -31 | -5.4 | 56 | 9.76 | 574 | 495.0 | 496.5 | 499.0 | 491.5 |
2023-09-25 | 39.73 (-0.03) | 1.31 (0.0) | 1.8 (0.0) | -76 | -28.9 | 11 | 4.18 | 0 | 0.0 | 263 | 499.0 | 499.0 | 503.0 | 497.0 |
2023-09-22 | 39.76 (0.0) | 1.31 (0.0) | 1.8 (+0.01) | 2 | 0.33 | -2 | -0.33 | 16 | 2.67 | 599 | 495.0 | 496.0 | 500.0 | 493.0 |
2023-09-21 | 39.76 (-0.1) | 1.31 (0.0) | 1.79 (-0.01) | -273 | -50.18 | -5 | -0.92 | -4 | -0.74 | 544 | 494.5 | 500.0 | 501.0 | 494.5 |
2023-09-20 | 39.86 (-0.05) | 1.31 (+0.01) | 1.8 (0.0) | -125 | -47.53 | 22 | 8.37 | -21 | -7.98 | 263 | 500.0 | 508.0 | 509.0 | 500.0 |
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 | |||
2023-09-19 | 39.91 (-0.07) | 1.3 (+0.01) | 1.8 (-0.01) | -154 | -48.73 | 31 | 9.81 | -10 | -3.16 | 316 | 505.0 | 508.0 | 510.0 | 504.0 |
2023-09-18 | 39.98 (+0.01) | 1.29 (-0.01) | 1.81 (0.0) | 15 | 3.6 | -24 | -5.76 | -10 | -2.4 | 417 | 507.0 | 504.0 | 510.0 | 501.0 |
2023-09-15 | 39.97 (-0.16) | 1.3 (+0.05) | 1.81 (0.0) | -431 | -37.48 | 122 | 10.61 | 3 | 0.26 | 1150 | 509.0 | 512.0 | 514.0 | 502.0 |
2023-09-14 | 40.13 (-0.06) | 1.25 (-0.02) | 1.81 (0.0) | -154 | -36.41 | -33 | -7.8 | 8 | 1.89 | 423 | 512.0 | 519.0 | 519.0 | 511.0 |
2023-09-13 | 40.19 (-0.04) | 1.27 (0.0) | 1.81 (0.0) | -113 | -30.05 | 0 | 0.0 | -1 | -0.27 | 376 | 510.0 | 520.0 | 520.0 | 505.0 |
2023-09-12 | 40.23 (-0.02) | 1.27 (0.0) | 1.81 (0.0) | 3 | 0.93 | 0 | 0.0 | -2 | -0.62 | 322 | 515.0 | 515.0 | 519.0 | 511.0 |
2023-09-11 | 40.25 (+0.05) | 1.27 (-0.04) | 1.81 (+0.01) | 117 | 16.39 | -130 | -18.21 | 33 | 4.62 | 714 | 515.0 | 521.0 | 521.0 | 504.0 |
2023-09-08 | 40.2 (+0.15) | 1.31 (+0.01) | 1.8 (+0.03) | 386 | 28.3 | 32 | 2.35 | 72 | 5.28 | 1364 | 521.0 | 523.0 | 528.0 | 515.0 |
2023-09-07 | 40.05 (-0.03) | 1.3 (+0.01) | 1.77 (0.0) | -144 | -26.09 | 25 | 4.53 | -6 | -1.09 | 552 | 510.0 | 514.0 | 517.0 | 506.0 |
2023-09-06 | 40.08 (-0.01) | 1.29 (+0.01) | 1.77 (-0.01) | 56 | 8.78 | 41 | 6.43 | -14 | -2.19 | 638 | 518.0 | 524.0 | 524.0 | 512.0 |
2023-09-05 | 40.09 (-0.01) | 1.28 (0.0) | 1.78 (0.0) | 54 | 17.65 | -1 | -0.33 | -1 | -0.33 | 306 | 524.0 | 531.0 | 531.0 | 519.0 |
2023-09-04 | 40.1 (-0.02) | 1.28 (+0.02) | 1.78 (0.0) | 36 | 6.69 | 54 | 10.04 | -5 | -0.93 | 538 | 528.0 | 529.0 | 530.0 | 521.0 |
2023-09-01 | 40.12 (0.0) | 1.26 (+0.02) | 1.78 (0.0) | -16 | -2.04 | 36 | 4.59 | 8 | 1.02 | 784 | 517.0 | 512.0 | 520.0 | 506.0 |
2023-08-31 | 40.12 (+0.02) | 1.24 (0.0) | 1.78 (0.0) | 55 | 3.42 | 14 | 0.87 | -16 | -0.99 | 1609 | 509.0 | 495.0 | 509.0 | 495.0 |
2023-08-30 | 40.1 (-0.02) | 1.24 (+0.02) | 1.78 (0.0) | -59 | -11.35 | 53 | 10.19 | -3 | -0.58 | 520 | 496.0 | 505.0 | 505.0 | 496.0 |
2023-08-29 | 40.12 (-0.03) | 1.22 (0.0) | 1.78 (0.0) | -98 | -10.13 | 0 | 0.0 | 5 | 0.52 | 967 | 505.0 | 490.0 | 508.0 | 487.0 |
2023-08-28 | 40.15 (-0.06) | 1.22 (0.0) | 1.78 (0.0) | -110 | -29.57 | 2 | 0.54 | 3 | 0.81 | 372 | 486.5 | 490.0 | 490.0 | 484.0 |
2023-08-25 | 40.21 (+0.04) | 1.22 (+0.02) | 1.78 (0.0) | 59 | 8.56 | 53 | 7.69 | -10 | -1.45 | 689 | 492.5 | 494.0 | 496.0 | 488.0 |
2023-08-24 | 40.17 (-0.05) | 1.2 (+0.02) | 1.78 (0.0) | -116 | -18.95 | 44 | 7.19 | 5 | 0.82 | 612 | 491.5 | 492.0 | 495.0 | 488.0 |
2023-08-23 | 40.22 (-0.02) | 1.18 (0.0) | 1.78 (0.0) | -34 | -10.46 | 26 | 8.0 | -3 | -0.92 | 325 | 498.0 | 487.5 | 500.0 | 487.5 |
2023-08-22 | 40.24 (-0.02) | 1.18 (+0.01) | 1.78 (0.0) | -77 | -21.88 | 13 | 3.69 | -1 | -0.28 | 352 | 487.5 | 487.5 | 489.0 | 480.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-08-21 | 40.26 (-0.02) | 1.17 (+0.02) | 1.78 (0.0) | -102 | -16.19 | 55 | 8.73 | -2 | -0.32 | 630 | 486.5 | 479.0 | 495.0 | 479.0 |
2023-08-18 | 40.28 (-0.16) | 1.15 (-0.01) | 1.78 (0.0) | -247 | -58.25 | -21 | -4.95 | 1 | 0.24 | 424 | 482.0 | 491.5 | 495.0 | 482.0 |
2023-08-17 | 40.44 (-0.05) | 1.16 (+0.05) | 1.78 (-0.01) | -159 | -22.71 | 122 | 17.43 | -2 | -0.29 | 700 | 493.5 | 490.0 | 497.5 | 487.5 |
2023-08-16 | 40.49 (-0.09) | 1.11 (+0.04) | 1.79 (0.0) | -199 | -23.61 | 129 | 15.3 | -12 | -1.42 | 843 | 494.0 | 498.0 | 504.0 | 494.0 |
2023-08-15 | 40.58 (+0.1) | 1.07 (-0.01) | 1.79 (0.0) | 207 | 31.46 | -34 | -5.17 | 10 | 1.52 | 658 | 505.0 | 515.0 | 515.0 | 504.0 |
2023-08-14 | 40.48 (+0.07) | 1.08 (+0.05) | 1.79 (0.0) | 180 | 21.95 | 133 | 16.22 | -12 | -1.46 | 820 | 503.0 | 513.0 | 513.0 | 500.0 |
2023-08-11 | 40.41 (0.0) | 1.03 (+0.09) | 1.79 (-0.01) | -31 | -2.45 | 260 | 20.54 | -33 | -2.61 | 1266 | 513.0 | 500.0 | 520.0 | 499.0 |
2023-08-10 | 40.41 (-0.06) | 0.94 (0.0) | 1.8 (-0.02) | -176 | -10.83 | -16 | -0.98 | -50 | -3.08 | 1625 | 496.0 | 480.5 | 501.0 | 473.0 |
2023-08-09 | 40.47 (-0.35) | 0.94 (-0.07) | 1.82 (0.0) | -1008 | -32.56 | -193 | -6.23 | -8 | -0.26 | 3096 | 496.0 | 524.0 | 526.0 | 496.0 |
2023-08-08 | 40.82 (+0.19) | 1.01 (+0.01) | 1.82 (+0.01) | 427 | 20.88 | 39 | 1.91 | 32 | 1.56 | 2045 | 551.0 | 540.0 | 555.0 | 539.0 |
2023-08-07 | 40.63 (+0.02) | 1.0 (-0.02) | 1.81 (0.0) | -17 | -1.49 | -50 | -4.37 | 2 | 0.17 | 1144 | 525.0 | 538.0 | 543.0 | 520.0 |
2023-08-04 | 40.61 (+0.06) | 1.02 (+0.01) | 1.81 (0.0) | 138 | 27.22 | 18 | 3.55 | -3 | -0.59 | 507 | 548.0 | 535.0 | 549.0 | 535.0 |
2023-08-02 | 40.55 (-0.02) | 1.01 (+0.06) | 1.81 (0.0) | -83 | -10.43 | 157 | 19.72 | 1 | 0.13 | 796 | 536.0 | 560.0 | 560.0 | 531.0 |
2023-08-01 | 40.57 (-0.01) | 0.95 (0.0) | 1.81 (0.0) | 105 | 23.92 | 3 | 0.68 | 7 | 1.59 | 439 | 541.0 | 548.0 | 548.0 | 539.0 |
2023-07-31 | 40.58 (-0.05) | 0.95 (+0.02) | 1.81 (0.0) | -140 | -22.4 | 65 | 10.4 | 0 | 0.0 | 625 | 542.0 | 541.0 | 553.0 | 541.0 |
2023-07-28 | 40.63 (-0.03) | 0.93 (0.0) | 1.81 (0.0) | -94 | -19.34 | 2 | 0.41 | -1 | -0.21 | 486 | 547.0 | 541.0 | 550.0 | 537.0 |
2023-07-27 | 40.66 (+0.02) | 0.93 (0.0) | 1.81 (0.0) | -72 | -6.77 | -8 | -0.75 | -1 | -0.09 | 1063 | 545.0 | 551.0 | 560.0 | 534.0 |
2023-07-26 | 40.64 (+0.03) | 0.93 (+0.01) | 1.81 (0.0) | 54 | 5.19 | 31 | 2.98 | -7 | -0.67 | 1040 | 555.0 | 550.0 | 561.0 | 550.0 |
2023-07-25 | 40.61 (-0.08) | 0.92 (+0.01) | 1.81 (0.0) | -244 | -19.82 | 32 | 2.6 | 6 | 0.49 | 1231 | 549.0 | 539.0 | 554.0 | 535.0 |
2023-07-24 | 40.69 (0.0) | 0.91 (+0.02) | 1.81 (0.0) | -15 | -1.42 | 37 | 3.51 | 9 | 0.85 | 1055 | 535.0 | 526.0 | 541.0 | 520.0 |
2023-07-21 | 40.69 (-0.04) | 0.89 (+0.01) | 1.81 (+0.01) | -91 | -9.7 | 33 | 3.52 | 13 | 1.39 | 938 | 523.0 | 522.0 | 528.0 | 513.0 |
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 | |||
2023-07-20 | 40.73 (-0.02) | 0.88 (+0.04) | 1.8 (0.0) | -49 | -4.71 | 118 | 11.35 | -2 | -0.19 | 1040 | 521.0 | 514.0 | 523.0 | 513.0 |
2023-07-19 | 40.75 (-0.13) | 0.84 (+0.07) | 1.8 (-0.01) | -383 | -42.13 | 197 | 21.67 | -20 | -2.2 | 909 | 507.0 | 507.0 | 512.0 | 498.0 |
2023-07-18 | 40.88 (-0.06) | 0.77 (+0.04) | 1.81 (-0.01) | -104 | -21.99 | 108 | 22.83 | -23 | -4.86 | 473 | 500.0 | 492.0 | 504.0 | 492.0 |
2023-07-17 | 40.94 (0.0) | 0.73 (0.0) | 1.82 (0.0) | 46 | 13.33 | -2 | -0.58 | -2 | -0.58 | 345 | 495.5 | 490.5 | 500.0 | 490.5 |
2023-07-14 | 40.94 (+0.05) | 0.73 (0.0) | 1.82 (0.0) | 51 | 7.87 | 0 | 0.0 | 0 | 0.0 | 648 | 490.5 | 494.0 | 496.5 | 489.0 |
2023-07-13 | 40.89 (-0.03) | 0.73 (-0.02) | 1.82 (0.0) | -66 | -11.17 | -51 | -8.63 | 4 | 0.68 | 591 | 487.0 | 497.0 | 497.0 | 487.0 |
2023-07-12 | 40.92 (-0.03) | 0.75 (+0.01) | 1.82 (0.0) | -88 | -25.29 | 14 | 4.02 | -4 | -1.15 | 348 | 494.0 | 491.0 | 495.0 | 490.0 |
2023-07-11 | 40.95 (-0.02) | 0.74 (0.0) | 1.82 (0.0) | -78 | -21.31 | 0 | 0.0 | -11 | -3.01 | 366 | 494.5 | 495.0 | 499.0 | 491.5 |
2023-07-10 | 40.97 (-0.08) | 0.74 (0.0) | 1.82 (-0.01) | -213 | -31.89 | -1 | -0.15 | -16 | -2.4 | 668 | 489.0 | 488.0 | 497.5 | 488.0 |
2023-07-07 | 41.05 (+0.06) | 0.74 (-0.08) | 1.83 (0.0) | 140 | 24.43 | -223 | -38.92 | 0 | 0.0 | 573 | 495.0 | 499.5 | 499.5 | 489.5 |
2023-07-06 | 40.99 (-0.01) | 0.82 (-0.09) | 1.83 (+0.01) | -8 | -1.0 | -226 | -28.14 | 20 | 2.49 | 803 | 499.5 | 501.0 | 508.0 | 497.5 |
2023-07-05 | 41.0 (+0.01) | 0.91 (-0.04) | 1.82 (-0.01) | 10 | 2.04 | -125 | -25.51 | -35 | -7.14 | 490 | 510.0 | 518.0 | 518.0 | 505.0 |
2023-07-04 | 40.99 (+0.06) | 0.95 (+0.14) | 1.83 (0.0) | 156 | 29.16 | 6 | 1.12 | 6 | 1.12 | 535 | 520.0 | 515.0 | 521.0 | 508.0 |
2023-07-03 | 40.93 (-0.02) | 0.81 (0.0) | 1.83 (0.0) | -61 | -16.44 | 0 | 0.0 | 12 | 3.23 | 371 | 507.0 | 501.0 | 512.0 | 496.0 |
2023-06-30 | 40.95 (-0.06) | 0.81 (+0.01) | 1.83 (0.0) | -169 | -22.01 | 36 | 4.69 | -1 | -0.13 | 768 | 499.5 | 499.0 | 502.0 | 490.0 |
2023-06-29 | 41.01 (+0.04) | 0.8 (+0.01) | 1.83 (+0.01) | 109 | 31.23 | 25 | 7.16 | 18 | 5.16 | 349 | 510.0 | 515.0 | 520.0 | 507.0 |
2023-06-28 | 40.97 (+0.02) | 0.79 (-0.09) | 1.82 (+0.01) | 64 | 8.28 | -254 | -32.86 | 22 | 2.85 | 773 | 509.0 | 512.0 | 515.0 | 503.0 |
2023-06-27 | 40.95 (-0.02) | 0.88 (+0.05) | 1.81 (0.0) | -79 | -8.91 | 136 | 15.33 | 13 | 1.47 | 887 | 510.0 | 500.0 | 515.0 | 500.0 |
2023-06-26 | 40.97 (-0.05) | 0.83 (+0.07) | 1.81 (-0.01) | -127 | -13.77 | 189 | 20.5 | -18 | -1.95 | 922 | 502.0 | 504.0 | 507.0 | 496.5 |
2023-06-21 | 41.02 (+0.01) | 0.76 (0.0) | 1.82 (0.0) | 25 | 2.78 | 0 | 0.0 | -10 | -1.11 | 899 | 500.0 | 492.5 | 503.0 | 490.5 |
2023-06-20 | 41.01 (+0.03) | 0.76 (0.0) | 1.82 (+0.01) | 62 | 6.32 | 1 | 0.1 | 13 | 1.33 | 981 | 490.0 | 497.0 | 499.5 | 490.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-06-19 | 40.98 (+0.18) | 0.76 (-0.18) | 1.81 (-0.01) | 495 | 37.33 | -478 | -36.05 | -20 | -1.51 | 1326 | 496.0 | 500.0 | 508.0 | 489.5 |
2023-06-16 | 40.8 (+0.06) | 0.94 (0.0) | 1.82 (0.0) | 134 | 9.02 | 2 | 0.13 | 10 | 0.67 | 1486 | 493.0 | 495.0 | 497.0 | 486.0 |
2023-06-15 | 40.74 (+0.24) | 0.94 (+0.02) | 1.82 (+0.01) | 665 | 41.77 | 58 | 3.64 | 20 | 1.26 | 1592 | 495.5 | 479.0 | 495.5 | 477.0 |
2023-06-14 | 40.5 (-0.03) | 0.92 (-0.01) | 1.81 (-0.01) | -74 | -8.31 | -28 | -3.14 | -20 | -2.24 | 891 | 487.5 | 483.5 | 489.0 | 480.5 |
2023-06-13 | 40.53 (-0.02) | 0.93 (-0.02) | 1.82 (+0.01) | -61 | -9.92 | -76 | -12.36 | 26 | 4.23 | 615 | 483.5 | 490.0 | 491.5 | 483.0 |
2023-06-12 | 40.55 (+0.02) | 0.95 (-0.02) | 1.81 (0.0) | 75 | 17.99 | -42 | -10.07 | -2 | -0.48 | 417 | 489.5 | 488.0 | 491.5 | 485.0 |
2023-06-09 | 40.53 (-0.15) | 0.97 (+0.01) | 1.81 (+0.01) | -422 | -46.63 | 34 | 3.76 | 23 | 2.54 | 905 | 487.5 | 486.0 | 487.5 | 480.0 |
2023-06-08 | 40.68 (-0.08) | 0.96 (-0.01) | 1.8 (-0.01) | -276 | -39.88 | -23 | -3.32 | -10 | -1.45 | 692 | 487.0 | 484.0 | 489.0 | 481.0 |
2023-06-07 | 40.76 (-0.16) | 0.97 (-0.02) | 1.81 (+0.01) | -212 | -26.73 | -61 | -7.69 | 23 | 2.9 | 793 | 489.0 | 489.5 | 489.5 | 483.0 |
2023-06-06 | 40.92 (+0.17) | 0.99 (-0.02) | 1.8 (-0.01) | 487 | 36.59 | -59 | -4.43 | -34 | -2.55 | 1331 | 493.5 | 486.0 | 498.0 | 484.0 |
2023-06-05 | 40.75 (-0.02) | 1.01 (-0.14) | 1.81 (+0.02) | -62 | -5.11 | -376 | -31.0 | 51 | 4.2 | 1213 | 485.0 | 488.5 | 488.5 | 478.0 |
2023-06-02 | 40.77 (+0.15) | 1.15 (+0.04) | 1.79 (+0.01) | 373 | 30.57 | 85 | 6.97 | 18 | 1.48 | 1220 | 485.0 | 477.5 | 489.0 | 475.5 |
2023-06-01 | 40.62 (-0.04) | 1.11 (-0.04) | 1.78 (0.0) | -63 | -18.92 | -89 | -26.73 | 1 | 0.3 | 333 | 470.5 | 470.0 | 471.5 | 462.5 |
2023-05-31 | 40.66 (+0.04) | 1.15 (-0.03) | 1.78 (+0.01) | -36 | -5.11 | -84 | -11.93 | 35 | 4.97 | 704 | 469.0 | 466.0 | 471.0 | 466.0 |
2023-05-30 | 40.62 (+0.02) | 1.18 (-0.2) | 1.77 (0.0) | 127 | 10.28 | -547 | -44.26 | 3 | 0.24 | 1236 | 466.0 | 470.0 | 472.0 | 461.5 |
2023-05-29 | 40.6 (+0.05) | 1.38 (-0.03) | 1.77 (0.0) | 125 | 19.65 | -102 | -16.04 | -3 | -0.47 | 636 | 470.0 | 468.0 | 472.0 | 466.0 |
2023-05-26 | 40.55 (-0.06) | 1.41 (-0.03) | 1.77 (0.0) | -50 | -7.0 | -83 | -11.62 | 8 | 1.12 | 714 | 464.0 | 460.0 | 466.0 | 458.5 |
2023-05-25 | 40.61 (-0.3) | 1.44 (-0.07) | 1.77 (0.0) | -835 | -62.64 | -179 | -13.43 | -15 | -1.13 | 1333 | 460.0 | 471.0 | 472.0 | 460.0 |
2023-05-24 | 40.91 (-0.06) | 1.51 (-0.02) | 1.77 (0.0) | -88 | -20.28 | -51 | -11.75 | 20 | 4.61 | 434 | 477.0 | 480.0 | 480.0 | 474.0 |
2023-05-23 | 40.97 (-0.07) | 1.53 (-0.03) | 1.77 (+0.01) | -69 | -13.27 | -92 | -17.69 | 4 | 0.77 | 520 | 481.0 | 482.0 | 484.5 | 475.5 |
2023-05-22 | 41.04 (+0.07) | 1.56 (-0.03) | 1.76 (-0.01) | -103 | -19.58 | -77 | -14.64 | -21 | -3.99 | 526 | 482.0 | 497.0 | 497.0 | 480.5 |
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 | |||
2023-05-19 | 40.97 (-0.07) | 1.59 (0.0) | 1.77 (+0.01) | 70 | 14.23 | 1 | 0.2 | 41 | 8.33 | 492 | 491.0 | 492.0 | 495.0 | 490.0 |
2023-05-18 | 41.04 (+0.01) | 1.59 (0.0) | 1.76 (+0.02) | 18 | 5.98 | 4 | 1.33 | 43 | 14.29 | 301 | 485.5 | 484.0 | 487.0 | 483.0 |
2023-05-17 | 41.03 (-0.01) | 1.59 (-0.04) | 1.74 (+0.05) | 2 | 0.35 | -104 | -18.09 | 135 | 23.48 | 575 | 479.5 | 478.5 | 482.5 | 475.0 |
2023-05-16 | 41.04 (-0.01) | 1.63 (0.0) | 1.69 (+0.01) | -19 | -5.46 | -3 | -0.86 | 36 | 10.34 | 348 | 479.0 | 480.5 | 483.0 | 475.5 |
2023-05-15 | 41.05 (-0.02) | 1.63 (+0.01) | 1.68 (+0.01) | -78 | -18.93 | 17 | 4.13 | 15 | 3.64 | 412 | 476.5 | 476.0 | 480.5 | 473.5 |
2023-05-12 | 41.07 (+0.01) | 1.62 (+0.01) | 1.67 (0.0) | -20 | -7.25 | 36 | 13.04 | -5 | -1.81 | 276 | 482.0 | 481.0 | 485.0 | 473.0 |
2023-05-11 | 41.06 (-0.05) | 1.61 (0.0) | 1.67 (-0.01) | -107 | -33.44 | 3 | 0.94 | 0 | 0.0 | 320 | 476.5 | 482.0 | 482.0 | 472.5 |
2023-05-10 | 41.11 (-0.04) | 1.61 (+0.01) | 1.68 (+0.01) | -107 | -24.54 | 18 | 4.13 | 1 | 0.23 | 436 | 480.5 | 486.0 | 488.0 | 469.5 |
2023-05-09 | 41.15 (+0.01) | 1.6 (0.0) | 1.67 (-0.01) | -35 | -9.8 | 0 | 0.0 | -13 | -3.64 | 357 | 485.0 | 487.0 | 490.0 | 481.0 |
2023-05-08 | 41.14 (0.0) | 1.6 (+0.01) | 1.68 (0.0) | -99 | -26.98 | 37 | 10.08 | -4 | -1.09 | 367 | 487.0 | 498.5 | 498.5 | 487.0 |
2023-05-05 | 41.14 (-0.02) | 1.59 (0.0) | 1.68 (0.0) | -47 | -7.33 | 2 | 0.31 | 0 | 0.0 | 641 | 491.0 | 500.0 | 500.0 | 485.0 |
2023-05-04 | 41.16 (0.0) | 1.59 (+0.02) | 1.68 (0.0) | -27 | -6.08 | 33 | 7.43 | 0 | 0.0 | 444 | 500.0 | 500.0 | 504.0 | 496.5 |
2023-05-03 | 41.16 (+0.07) | 1.57 (+0.02) | 1.68 (+0.01) | 157 | 16.92 | 79 | 8.51 | 22 | 2.37 | 928 | 500.0 | 490.0 | 505.0 | 485.5 |
2023-05-02 | 41.09 (+0.01) | 1.55 (-0.03) | 1.67 (0.0) | 48 | 13.71 | -83 | -23.71 | -2 | -0.57 | 350 | 487.5 | 487.0 | 492.5 | 483.5 |
2023-04-28 | 41.08 (0.0) | 1.58 (0.0) | 1.67 (0.0) | 21 | 8.27 | 0 | 0.0 | 1 | 0.39 | 254 | 487.5 | 486.5 | 493.0 | 486.5 |
2023-04-27 | 41.08 (+0.01) | 1.58 (0.0) | 1.67 (-0.01) | -6 | -2.39 | 0 | 0.0 | -8 | -3.19 | 251 | 484.5 | 484.0 | 492.0 | 483.0 |
2023-04-26 | 41.07 (+0.01) | 1.58 (+0.01) | 1.68 (+0.01) | 41 | 9.83 | 12 | 2.88 | 15 | 3.6 | 417 | 488.5 | 479.0 | 489.5 | 479.0 |
2023-04-25 | 41.06 (+0.01) | 1.57 (-0.03) | 1.67 (0.0) | 34 | 9.04 | -74 | -19.68 | -4 | -1.06 | 376 | 477.5 | 486.0 | 488.0 | 477.5 |
2023-04-24 | 41.05 (+0.03) | 1.6 (-0.03) | 1.67 (0.0) | 81 | 48.8 | -77 | -46.39 | 0 | 0.0 | 166 | 487.5 | 488.5 | 490.0 | 486.5 |
2023-04-21 | 41.02 (+0.03) | 1.63 (-0.02) | 1.67 (0.0) | 62 | 22.3 | -54 | -19.42 | 6 | 2.16 | 278 | 485.5 | 488.0 | 493.0 | 483.0 |
2023-04-20 | 40.99 (+0.01) | 1.65 (-0.01) | 1.67 (-0.01) | 21 | 10.14 | -38 | -18.36 | -17 | -8.21 | 207 | 485.5 | 490.5 | 490.5 | 485.0 |
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 | |||
2023-04-19 | 40.98 (-0.01) | 1.66 (0.0) | 1.68 (+0.01) | -14 | -3.56 | 1 | 0.25 | 7 | 1.78 | 393 | 490.5 | 485.0 | 496.0 | 485.0 |
2023-04-18 | 40.99 (-0.01) | 1.66 (0.0) | 1.67 (0.0) | -22 | -6.73 | -1 | -0.31 | -2 | -0.61 | 327 | 488.0 | 496.5 | 496.5 | 486.5 |
2023-04-17 | 41.0 (-0.02) | 1.66 (0.0) | 1.67 (0.0) | -59 | -25.76 | 5 | 2.18 | 3 | 1.31 | 229 | 490.5 | 498.0 | 498.5 | 489.0 |
2023-04-14 | 41.02 (+0.08) | 1.66 (0.0) | 1.67 (0.0) | 233 | 58.25 | -1 | -0.25 | 19 | 4.75 | 400 | 498.0 | 493.0 | 498.0 | 490.0 |
2023-04-13 | 40.94 (+0.07) | 1.66 (0.0) | 1.67 (0.0) | 182 | 42.13 | -1 | -0.23 | -5 | -1.16 | 432 | 489.0 | 494.0 | 494.5 | 485.5 |
2023-04-12 | 40.87 (+0.03) | 1.66 (+0.02) | 1.67 (0.0) | 160 | 29.74 | 44 | 8.18 | 1 | 0.19 | 538 | 494.0 | 492.0 | 497.5 | 489.0 |
2023-04-11 | 40.84 (+0.09) | 1.64 (+0.03) | 1.67 (+0.01) | 245 | 30.43 | 86 | 10.68 | 13 | 1.61 | 805 | 487.0 | 481.0 | 493.0 | 480.0 |
2023-04-10 | 40.75 (+0.03) | 1.61 (0.0) | 1.66 (0.0) | 87 | 45.55 | -1 | -0.52 | -1 | -0.52 | 191 | 482.0 | 483.0 | 488.0 | 481.5 |
2023-04-07 | 40.72 (+0.02) | 1.61 (0.0) | 1.66 (-0.01) | 95 | 23.23 | 3 | 0.73 | -7 | -1.71 | 409 | 481.0 | 481.0 | 487.0 | 480.0 |
2023-04-06 | 40.7 (-0.07) | 1.61 (0.0) | 1.67 (+0.02) | -184 | -28.05 | -3 | -0.46 | 33 | 5.03 | 656 | 481.5 | 490.5 | 494.5 | 480.0 |
2023-03-31 | 40.77 (-0.05) | 1.61 (+0.13) | 1.65 (-0.01) | -133 | -14.39 | 278 | 30.09 | -8 | -0.87 | 924 | 495.0 | 490.5 | 498.0 | 490.5 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 40.08 (-0.28) | 0.72 (+0.06) | 1.95 (-0.02) | -756 | -27.5 | 160 | 5.82 | -46 | -1.67 | 2749 | 547.0 | 535.0 | 554.0 | 535.0 |
2024-03-22 | 40.36 (-0.45) | 0.66 (-0.05) | 1.97 (-0.02) | -1245 | -27.3 | -129 | -2.83 | -58 | -1.27 | 4560 | 541.0 | 575.0 | 575.0 | 531.0 |
2024-03-15 | 40.81 (-0.22) | 0.71 (+0.07) | 1.99 (+0.07) | -586 | -18.81 | 181 | 5.81 | 180 | 5.78 | 3115 | 574.0 | 560.0 | 580.0 | 558.0 |
2024-03-08 | 41.03 (-0.14) | 0.64 (-0.01) | 1.92 (+0.01) | -386 | -15.58 | -36 | -1.45 | 37 | 1.49 | 2477 | 568.0 | 560.0 | 580.0 | 533.0 |
2024-03-01 | 41.17 (+0.22) | 0.65 (-0.16) | 1.91 (+0.04) | 575 | 18.93 | -438 | -14.42 | 99 | 3.26 | 3038 | 564.0 | 532.0 | 568.0 | 526.0 |
2024-02-23 | 40.95 (-0.12) | 0.81 (-0.19) | 1.87 (+0.02) | -319 | -5.81 | -510 | -9.28 | 61 | 1.11 | 5494 | 534.0 | 545.0 | 555.0 | 513.0 |
2024-02-16 | 41.07 (-0.04) | 1.0 (-0.17) | 1.85 (+0.01) | -116 | -6.15 | -472 | -25.01 | 18 | 0.95 | 1887 | 539.0 | 557.0 | 558.0 | 533.0 |
2024-02-05 | 41.11 (-0.03) | 1.17 (0.0) | 1.84 (0.0) | -80 | -33.76 | -2 | -0.84 | -2 | -0.84 | 237 | 556.0 | 552.0 | 556.0 | 551.0 |
2024-02-02 | 41.14 (+0.01) | 1.17 (-0.01) | 1.84 (0.0) | 24 | 1.18 | -23 | -1.13 | 2 | 0.1 | 2034 | 560.0 | 547.0 | 564.0 | 541.0 |
2024-01-26 | 41.13 (-0.09) | 1.18 (+0.02) | 1.84 (-0.01) | -249 | -11.71 | -7 | -0.33 | -17 | -0.8 | 2127 | 550.0 | 526.0 | 553.0 | 524.0 |
2024-01-19 | 41.22 (-0.03) | 1.16 (-0.05) | 1.85 (+0.01) | -81 | -3.01 | -136 | -5.06 | 26 | 0.97 | 2690 | 526.0 | 550.0 | 556.0 | 521.0 |
2024-01-12 | 41.25 (+0.07) | 1.21 (-0.13) | 1.84 (-0.03) | 195 | 9.8 | -344 | -17.3 | -75 | -3.77 | 1989 | 549.0 | 552.0 | 557.0 | 539.0 |
2024-01-05 | 41.18 (0.0) | 1.34 (0.0) | 1.87 (0.0) | 22 | 1.37 | -14 | -0.87 | -11 | -0.68 | 1610 | 550.0 | 561.0 | 563.0 | 543.0 |
2023-12-29 | 41.18 (+0.02) | 1.34 (-0.05) | 1.87 (+0.01) | 52 | 4.03 | -141 | -10.92 | 21 | 1.63 | 1291 | 562.0 | 551.0 | 565.0 | 548.0 |
2023-12-22 | 41.16 (+0.09) | 1.39 (+0.06) | 1.86 (-0.04) | 244 | 8.66 | 171 | 6.07 | -106 | -3.76 | 2819 | 551.0 | 569.0 | 578.0 | 543.0 |
2023-12-15 | 41.07 (+0.43) | 1.33 (-0.07) | 1.9 (+0.02) | 1278 | 35.02 | -205 | -5.62 | 56 | 1.53 | 3649 | 568.0 | 579.0 | 581.0 | 561.0 |
2023-12-08 | 40.64 (+0.2) | 1.4 (-0.11) | 1.88 (-0.02) | 554 | 24.38 | -294 | -12.94 | -63 | -2.77 | 2272 | 577.0 | 593.0 | 596.0 | 573.0 |
2023-12-01 | 40.44 (+0.1) | 1.51 (+0.04) | 1.9 (-0.02) | 286 | 7.54 | 110 | 2.9 | -41 | -1.08 | 3793 | 595.0 | 579.0 | 598.0 | 577.0 |
2023-11-24 | 40.34 (0.0) | 1.47 (-0.08) | 1.92 (-0.01) | -4 | -0.25 | -214 | -13.52 | -20 | -1.26 | 1583 | 576.0 | 578.0 | 578.0 | 562.0 |
2023-11-17 | 40.34 (+0.45) | 1.55 (-0.04) | 1.93 (-0.05) | 1234 | 34.88 | -108 | -3.05 | -140 | -3.96 | 3538 | 578.0 | 592.0 | 596.0 | 570.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-10 | 39.89 (+0.05) | 1.59 (+0.17) | 1.98 (+0.01) | 147 | 2.57 | 449 | 7.86 | 30 | 0.52 | 5716 | 583.0 | 562.0 | 595.0 | 551.0 |
2023-11-03 | 39.84 (+0.17) | 1.42 (+0.03) | 1.97 (0.0) | 449 | 12.34 | 99 | 2.72 | -25 | -0.69 | 3639 | 562.0 | 501.0 | 573.0 | 501.0 |
2023-10-27 | 39.67 (0.0) | 1.39 (+0.02) | 1.97 (0.0) | 24 | 1.24 | -28 | -1.45 | 29 | 1.5 | 1928 | 506.0 | 533.0 | 537.0 | 506.0 |
2023-10-20 | 39.67 (+0.29) | 1.37 (+0.12) | 1.97 (+0.07) | 767 | 16.86 | 311 | 6.84 | 165 | 3.63 | 4548 | 532.0 | 505.0 | 535.0 | 498.5 |
2023-10-13 | 39.38 (+0.05) | 1.25 (-0.04) | 1.9 (+0.01) | 175 | 13.37 | -86 | -6.57 | 44 | 3.36 | 1309 | 505.0 | 504.0 | 507.0 | 495.0 |
2023-10-06 | 39.33 (-0.2) | 1.29 (+0.02) | 1.89 (+0.04) | -644 | -24.67 | 32 | 1.23 | 99 | 3.79 | 2610 | 498.0 | 492.0 | 505.0 | 486.0 |
2023-09-28 | 39.53 (-0.23) | 1.27 (-0.04) | 1.85 (+0.05) | -652 | -26.17 | -87 | -3.49 | 143 | 5.74 | 2491 | 487.0 | 499.0 | 503.0 | 486.5 |
2023-09-22 | 39.76 (-0.21) | 1.31 (+0.01) | 1.8 (-0.01) | -535 | -24.98 | 22 | 1.03 | -29 | -1.35 | 2142 | 495.0 | 504.0 | 510.0 | 493.0 |
2023-09-15 | 39.97 (-0.23) | 1.3 (-0.01) | 1.81 (+0.01) | -578 | -19.35 | -41 | -1.37 | 41 | 1.37 | 2987 | 509.0 | 521.0 | 521.0 | 502.0 |
2023-09-08 | 40.2 (+0.08) | 1.31 (+0.05) | 1.8 (+0.02) | 388 | 11.41 | 151 | 4.44 | 46 | 1.35 | 3400 | 521.0 | 529.0 | 531.0 | 506.0 |
2023-09-01 | 40.12 (-0.09) | 1.26 (+0.04) | 1.78 (0.0) | -228 | -5.36 | 105 | 2.47 | -3 | -0.07 | 4253 | 517.0 | 490.0 | 520.0 | 484.0 |
2023-08-25 | 40.21 (-0.07) | 1.22 (+0.07) | 1.78 (0.0) | -270 | -10.34 | 191 | 7.32 | -11 | -0.42 | 2610 | 492.5 | 479.0 | 500.0 | 479.0 |
2023-08-18 | 40.28 (-0.13) | 1.15 (+0.12) | 1.78 (-0.01) | -218 | -6.33 | 329 | 9.55 | -15 | -0.44 | 3446 | 482.0 | 513.0 | 515.0 | 482.0 |
2023-08-11 | 40.41 (-0.2) | 1.03 (+0.01) | 1.79 (-0.02) | -805 | -8.77 | 40 | 0.44 | -57 | -0.62 | 9178 | 513.0 | 538.0 | 555.0 | 473.0 |
2023-08-04 | 40.61 (-0.02) | 1.02 (+0.09) | 1.81 (0.0) | 20 | 0.84 | 243 | 10.26 | 5 | 0.21 | 2369 | 548.0 | 541.0 | 560.0 | 531.0 |
2023-07-28 | 40.63 (-0.06) | 0.93 (+0.04) | 1.81 (0.0) | -371 | -7.61 | 94 | 1.93 | 6 | 0.12 | 4876 | 547.0 | 526.0 | 561.0 | 520.0 |
2023-07-21 | 40.69 (-0.25) | 0.89 (+0.16) | 1.81 (-0.01) | -581 | -15.67 | 454 | 12.25 | -34 | -0.92 | 3707 | 523.0 | 490.5 | 528.0 | 490.5 |
2023-07-14 | 40.94 (-0.11) | 0.73 (-0.01) | 1.82 (-0.01) | -394 | -15.02 | -38 | -1.45 | -27 | -1.03 | 2623 | 490.5 | 488.0 | 499.0 | 487.0 |
2023-07-07 | 41.05 (+0.1) | 0.74 (-0.07) | 1.83 (0.0) | 237 | 8.54 | -568 | -20.47 | 3 | 0.11 | 2775 | 495.0 | 501.0 | 521.0 | 489.5 |
2023-06-30 | 40.95 (-0.07) | 0.81 (+0.05) | 1.83 (+0.01) | -202 | -5.46 | 132 | 3.57 | 34 | 0.92 | 3700 | 499.5 | 504.0 | 520.0 | 490.0 |
2023-06-21 | 41.02 (+0.22) | 0.76 (-0.18) | 1.82 (0.0) | 582 | 18.14 | -477 | -14.87 | -17 | -0.53 | 3208 | 500.0 | 500.0 | 508.0 | 489.5 |
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 | |||
2023-06-16 | 40.8 (+0.27) | 0.94 (-0.03) | 1.82 (+0.01) | 739 | 14.77 | -86 | -1.72 | 34 | 0.68 | 5002 | 493.0 | 488.0 | 497.0 | 477.0 |
2023-06-09 | 40.53 (-0.24) | 0.97 (-0.18) | 1.81 (+0.02) | -485 | -9.83 | -485 | -9.83 | 53 | 1.07 | 4935 | 487.5 | 488.5 | 498.0 | 478.0 |
2023-06-02 | 40.77 (+0.22) | 1.15 (-0.26) | 1.79 (+0.02) | 526 | 12.73 | -737 | -17.84 | 54 | 1.31 | 4131 | 485.0 | 468.0 | 489.0 | 461.5 |
2023-05-26 | 40.55 (-0.42) | 1.41 (-0.18) | 1.77 (0.0) | -1145 | -32.45 | -482 | -13.66 | -4 | -0.11 | 3529 | 464.0 | 497.0 | 497.0 | 458.5 |
2023-05-19 | 40.97 (-0.1) | 1.59 (-0.03) | 1.77 (+0.1) | -7 | -0.33 | -85 | -3.99 | 270 | 12.67 | 2131 | 491.0 | 476.0 | 495.0 | 473.5 |
2023-05-12 | 41.07 (-0.07) | 1.62 (+0.03) | 1.67 (-0.01) | -368 | -20.93 | 94 | 5.35 | -21 | -1.19 | 1758 | 482.0 | 498.5 | 498.5 | 469.5 |
2023-05-05 | 41.14 (+0.06) | 1.59 (+0.01) | 1.68 (+0.01) | 131 | 5.54 | 31 | 1.31 | 20 | 0.85 | 2364 | 491.0 | 487.0 | 505.0 | 483.5 |
2023-04-28 | 41.08 (+0.06) | 1.58 (-0.05) | 1.67 (0.0) | 171 | 11.66 | -139 | -9.48 | 4 | 0.27 | 1466 | 487.5 | 488.5 | 493.0 | 477.5 |
2023-04-21 | 41.02 (0.0) | 1.63 (-0.03) | 1.67 (0.0) | -12 | -0.84 | -87 | -6.05 | -3 | -0.21 | 1437 | 485.5 | 498.0 | 498.5 | 483.0 |
2023-04-14 | 41.02 (+0.3) | 1.66 (+0.05) | 1.67 (+0.01) | 907 | 38.29 | 127 | 5.36 | 27 | 1.14 | 2369 | 498.0 | 483.0 | 498.0 | 480.0 |
2023-04-07 | 40.72 (-0.05) | 1.61 (0.0) | 1.66 (+0.01) | -89 | -8.35 | 0 | 0.0 | 26 | 2.44 | 1066 | 481.0 | 490.5 | 494.5 | 480.0 |
2023-03-31 | 40.77 (+0.22) | 1.61 (+0.33) | 1.65 (0.0) | 564 | 10.3 | 832 | 15.19 | -1 | -0.02 | 5478 | 495.0 | 474.0 | 500.0 | 474.0 |
2023-03-24 | 40.55 (+0.45) | 1.28 (-0.27) | 1.65 (-0.01) | 1365 | 31.0 | -746 | -16.94 | -11 | -0.25 | 4403 | 474.0 | 455.0 | 478.0 | 452.0 |
2023-03-17 | 40.1 (-0.06) | 1.55 (-0.18) | 1.66 (-0.01) | -280 | -5.21 | -501 | -9.33 | -21 | -0.39 | 5370 | 448.5 | 471.0 | 471.0 | 448.5 |
2023-03-10 | 40.16 (-0.15) | 1.73 (-0.01) | 1.67 (+0.02) | -427 | -8.77 | -24 | -0.49 | 39 | 0.8 | 4869 | 471.0 | 467.0 | 481.5 | 464.0 |
2023-03-03 | 40.31 (-0.56) | 1.74 (+0.01) | 1.65 (-0.01) | -1567 | -27.28 | 36 | 0.63 | -33 | -0.57 | 5745 | 465.5 | 485.0 | 493.5 | 463.0 |
2023-02-24 | 40.87 (+0.01) | 1.73 (-0.15) | 1.66 (-0.02) | -176 | -5.01 | -405 | -11.52 | -54 | -1.54 | 3515 | 480.5 | 490.0 | 499.0 | 478.5 |
2023-02-17 | 40.86 (+0.04) | 1.88 (+0.08) | 1.68 (+0.01) | 189 | 6.05 | 209 | 6.69 | 30 | 0.96 | 3124 | 488.0 | 496.0 | 514.0 | 485.5 |
2023-02-10 | 40.82 (+0.18) | 1.8 (+0.01) | 1.67 (0.0) | 495 | 12.35 | 22 | 0.55 | 0 | 0.0 | 4009 | 495.5 | 489.5 | 515.0 | 484.0 |
2023-02-03 | 40.64 (-0.03) | 1.79 (-0.31) | 1.67 (-0.01) | -95 | -1.42 | -849 | -12.69 | -27 | -0.4 | 6690 | 489.5 | 501.0 | 510.0 | 477.0 |
2023-01-17 | 40.67 (-0.08) | 2.1 (+0.06) | 1.68 (+0.02) | -245 | -13.37 | 155 | 8.46 | 62 | 3.38 | 1832 | 491.5 | 501.0 | 502.0 | 480.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-01-13 | 40.75 (+0.13) | 2.04 (+0.12) | 1.66 (+0.03) | 381 | 9.09 | 334 | 7.97 | 69 | 1.65 | 4192 | 495.0 | 493.0 | 509.0 | 477.5 |
2023-01-06 | 40.62 (+0.17) | 1.92 (0.0) | 1.63 (-0.01) | 447 | 15.41 | -6 | -0.21 | -4 | -0.14 | 2901 | 485.0 | 491.5 | 497.5 | 478.5 |
2022-12-30 | 40.45 (+0.23) | 1.92 (+0.11) | 1.64 (-0.03) | 651 | 17.4 | 369 | 9.86 | -105 | -2.81 | 3742 | 495.5 | 494.5 | 504.0 | 466.0 |
2022-12-23 | 40.22 (-0.18) | 1.81 (+0.2) | 1.67 (0.0) | -500 | -10.47 | 552 | 11.56 | 7 | 0.15 | 4776 | 492.5 | 454.5 | 505.0 | 445.0 |
2022-12-16 | 40.4 (-0.28) | 1.61 (-0.03) | 1.67 (0.0) | -864 | -19.05 | -102 | -2.25 | -2 | -0.04 | 4536 | 461.0 | 479.5 | 482.0 | 448.0 |
2022-12-09 | 40.68 (-0.06) | 1.64 (+0.13) | 1.67 (-0.01) | 73 | 2.16 | 379 | 11.22 | -26 | -0.77 | 3378 | 480.0 | 462.5 | 484.0 | 462.5 |
2022-12-02 | 40.74 (+0.26) | 1.51 (+0.04) | 1.68 (-0.03) | 737 | 24.79 | 92 | 3.09 | -88 | -2.96 | 2973 | 470.0 | 440.5 | 470.0 | 433.0 |
2022-11-25 | 40.48 (-0.04) | 1.47 (-0.05) | 1.71 (-0.03) | -66 | -3.49 | -142 | -7.51 | -64 | -3.38 | 1891 | 441.0 | 442.0 | 446.0 | 429.0 |
2022-11-18 | 40.52 (+0.15) | 1.52 (-0.06) | 1.74 (-0.05) | 380 | 10.51 | -169 | -4.68 | -136 | -3.76 | 3614 | 438.5 | 450.0 | 459.0 | 436.0 |
2022-11-11 | 40.37 (+0.03) | 1.58 (+0.02) | 1.79 (-0.01) | 319 | 6.75 | 64 | 1.35 | -34 | -0.72 | 4724 | 447.0 | 428.0 | 447.0 | 416.5 |
2022-11-04 | 40.34 (+0.01) | 1.56 (-0.02) | 1.8 (-0.01) | -176 | -5.34 | -50 | -1.52 | -38 | -1.15 | 3296 | 426.5 | 431.5 | 440.0 | 418.5 |
2022-10-28 | 40.33 (+0.01) | 1.58 (+0.16) | 1.81 (+0.03) | -22 | -0.55 | 446 | 11.19 | 101 | 2.53 | 3985 | 426.0 | 412.0 | 432.0 | 399.5 |
2022-10-21 | 40.32 (+0.08) | 1.42 (+0.04) | 1.78 (+0.03) | 207 | 3.43 | 113 | 1.87 | 67 | 1.11 | 6041 | 405.5 | 381.0 | 423.5 | 378.5 |
2022-10-14 | 40.24 (-0.1) | 1.38 (-0.08) | 1.75 (0.0) | -252 | -7.77 | -235 | -7.25 | 4 | 0.12 | 3243 | 390.5 | 389.0 | 406.0 | 388.5 |
2022-10-07 | 40.34 (-0.15) | 1.46 (-0.14) | 1.75 (-0.01) | -417 | -9.45 | 64 | 1.45 | -18 | -0.41 | 4413 | 404.0 | 383.5 | 416.0 | 377.0 |
2022-09-30 | 40.49 (-0.24) | 1.6 (+0.04) | 1.76 (+0.02) | -739 | -14.17 | 113 | 2.17 | 34 | 0.65 | 5216 | 392.0 | 437.0 | 437.0 | 381.0 |
2022-09-23 | 40.73 (-0.08) | 1.56 (-0.09) | 1.74 (-0.02) | -309 | -11.0 | -273 | -9.72 | -46 | -1.64 | 2810 | 432.5 | 453.5 | 458.0 | 432.5 |
2022-09-16 | 40.81 (-0.24) | 1.65 (+0.16) | 1.76 (0.0) | -536 | -9.89 | 445 | 8.21 | 13 | 0.24 | 5420 | 451.5 | 479.0 | 495.0 | 448.0 |
2022-09-08 | 41.05 (-0.05) | 1.49 (+0.08) | 1.76 (+0.02) | -160 | -4.91 | 229 | 7.03 | 55 | 1.69 | 3257 | 469.5 | 449.0 | 469.5 | 438.5 |
2022-09-02 | 41.1 (-0.03) | 1.41 (+0.05) | 1.74 (-0.02) | 42 | 0.95 | 138 | 3.13 | -58 | -1.32 | 4408 | 445.0 | 442.0 | 457.5 | 425.0 |
2022-08-26 | 41.13 (-0.04) | 1.36 (+0.1) | 1.76 (+0.02) | -85 | -3.48 | 259 | 10.6 | 61 | 2.5 | 2444 | 457.5 | 448.0 | 473.5 | 447.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-08-19 | 41.17 (+0.02) | 1.26 (-0.01) | 1.74 (+0.04) | 51 | 1.87 | -3 | -0.11 | 115 | 4.23 | 2721 | 456.0 | 455.0 | 466.0 | 446.0 |
2022-08-12 | 41.15 (+0.14) | 1.27 (+0.05) | 1.7 (-0.01) | 323 | 4.62 | 113 | 1.62 | -28 | -0.4 | 6985 | 444.5 | 433.5 | 448.0 | 407.5 |
2022-08-05 | 41.01 (+0.17) | 1.22 (+0.14) | 1.71 (-0.01) | 516 | 10.25 | 385 | 7.65 | -46 | -0.91 | 5032 | 448.0 | 408.5 | 457.0 | 401.0 |
2022-07-29 | 40.84 (+0.2) | 1.08 (-0.16) | 1.72 (-0.01) | 575 | 11.83 | -425 | -8.74 | -34 | -0.7 | 4862 | 408.0 | 432.5 | 448.0 | 406.5 |
2022-07-22 | 40.64 (+0.05) | 1.24 (-0.03) | 1.73 (0.0) | -74 | -1.99 | -76 | -2.05 | 8 | 0.22 | 3713 | 437.5 | 430.0 | 452.0 | 426.0 |
2022-07-15 | 40.59 (+0.26) | 1.27 (-0.06) | 1.73 (-0.01) | 864 | 16.96 | -174 | -3.42 | -15 | -0.29 | 5095 | 424.0 | 428.0 | 448.5 | 418.0 |
2022-07-08 | 40.33 (+0.14) | 1.33 (+0.07) | 1.74 (+0.04) | 233 | 4.9 | 189 | 3.97 | 113 | 2.37 | 4758 | 425.5 | 412.0 | 439.5 | 393.0 |
2022-07-01 | 40.19 (+0.59) | 1.26 (-0.16) | 1.7 (-0.01) | 1705 | 23.63 | -282 | -3.91 | -25 | -0.35 | 7214 | 405.5 | 485.5 | 489.5 | 403.0 |
2022-06-24 | 39.6 (-0.08) | 1.42 (+0.09) | 1.71 (+0.04) | -225 | -7.75 | 250 | 8.61 | 106 | 3.65 | 2903 | 473.0 | 465.0 | 486.0 | 461.5 |
2022-06-17 | 39.68 (-0.25) | 1.33 (+0.01) | 1.67 (-0.03) | -663 | -17.87 | 10 | 0.27 | -98 | -2.64 | 3710 | 461.5 | 490.5 | 494.0 | 451.0 |
2022-06-10 | 39.93 (+0.38) | 1.32 (+0.06) | 1.7 (+0.01) | 1003 | 25.29 | 164 | 4.14 | 24 | 0.61 | 3966 | 501.0 | 502.0 | 515.0 | 494.5 |
2022-06-02 | 39.55 (+0.03) | 1.26 (+0.02) | 1.69 (+0.03) | 143 | 3.49 | 52 | 1.27 | 85 | 2.07 | 4101 | 494.5 | 472.0 | 501.0 | 472.0 |
2022-05-27 | 39.52 (-0.09) | 1.24 (-0.02) | 1.66 (+0.02) | -95 | -1.79 | -48 | -0.9 | 57 | 1.07 | 5320 | 467.0 | 459.0 | 479.5 | 456.0 |
2022-05-20 | 39.61 (-0.03) | 1.26 (-0.18) | 1.64 (-0.05) | -83 | -1.26 | -495 | -7.5 | -124 | -1.88 | 6604 | 465.5 | 520.0 | 521.0 | 459.0 |
2022-05-13 | 39.64 (+0.83) | 1.44 (0.0) | 1.69 (-0.01) | 2236 | 22.12 | -4 | -0.04 | -33 | -0.33 | 10108 | 512.0 | 468.0 | 519.0 | 454.0 |
2022-05-06 | 38.81 (-0.19) | 1.44 (0.0) | 1.7 (+0.01) | -526 | -15.37 | 2 | 0.06 | 30 | 0.88 | 3423 | 482.0 | 487.5 | 504.0 | 462.0 |
2022-04-29 | 39.0 (+0.42) | 1.44 (+0.03) | 1.69 (-0.01) | 999 | 19.47 | 82 | 1.6 | -36 | -0.7 | 5130 | 487.5 | 493.0 | 497.0 | 467.0 |
2022-04-22 | 38.58 (-0.15) | 1.41 (+0.2) | 1.7 (+0.01) | -418 | -8.7 | 548 | 11.41 | 25 | 0.52 | 4803 | 503.0 | 463.0 | 508.0 | 459.0 |
2022-04-15 | 38.73 (-0.38) | 1.21 (+0.33) | 1.69 (-0.01) | -1055 | -26.32 | 928 | 23.15 | -24 | -0.6 | 4009 | 466.5 | 479.0 | 493.0 | 465.5 |
2022-04-08 | 39.11 (-0.28) | 0.88 (+0.11) | 1.7 (+0.01) | -838 | -27.7 | 281 | 9.29 | 19 | 0.63 | 3025 | 475.0 | 464.5 | 484.5 | 464.0 |
2022-04-01 | 39.39 (0.0) | 0.77 (+0.13) | 1.69 (+0.01) | 27 | 0.5 | 572 | 10.69 | 45 | 0.84 | 5350 | 488.5 | 461.0 | 489.0 | 448.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-03-25 | 39.39 (-0.01) | 0.64 (-0.07) | 1.68 (+0.02) | -10 | -0.13 | -189 | -2.53 | 44 | 0.59 | 7477 | 461.0 | 455.0 | 485.0 | 454.0 |
2022-03-18 | 39.4 (+0.22) | 0.71 (-0.08) | 1.66 (0.0) | 590 | 6.13 | -210 | -2.18 | 16 | 0.17 | 9632 | 450.0 | 446.0 | 452.5 | 421.0 |
2022-03-11 | 39.18 (-0.97) | 0.79 (-0.13) | 1.66 (-0.06) | -2694 | -22.07 | -368 | -3.01 | -175 | -1.43 | 12206 | 437.5 | 527.0 | 539.0 | 427.0 |
2022-03-04 | 40.15 (-0.43) | 0.92 (-0.12) | 1.72 (+0.03) | -1236 | -26.95 | -322 | -7.02 | 72 | 1.57 | 4587 | 552.0 | 587.0 | 600.0 | 548.0 |
2022-02-25 | 40.58 (-0.23) | 1.04 (-0.09) | 1.69 (-0.04) | -639 | -19.59 | -236 | -7.23 | -89 | -2.73 | 3262 | 579.0 | 590.0 | 593.0 | 563.0 |
2022-02-18 | 40.81 (-0.21) | 1.13 (0.0) | 1.73 (-0.03) | -575 | -17.13 | 4 | 0.12 | -100 | -2.98 | 3356 | 589.0 | 600.0 | 600.0 | 584.0 |
2022-02-11 | 41.02 (-0.21) | 1.13 (-0.11) | 1.76 (+0.02) | -589 | -17.9 | -315 | -9.57 | 52 | 1.58 | 3291 | 602.0 | 597.0 | 617.0 | 590.0 |
2022-01-26 | 41.23 (-0.24) | 1.24 (-0.02) | 1.74 (-0.04) | -606 | -24.09 | -64 | -2.54 | -101 | -4.01 | 2516 | 610.0 | 601.0 | 614.0 | 582.0 |
2022-01-21 | 41.47 (-0.05) | 1.26 (-0.11) | 1.78 (-0.03) | -125 | -4.54 | -292 | -10.6 | -88 | -3.2 | 2754 | 601.0 | 600.0 | 626.0 | 600.0 |
2022-01-14 | 41.52 (+0.09) | 1.37 (0.0) | 1.81 (-0.02) | 239 | 5.47 | 5 | 0.11 | -59 | -1.35 | 4371 | 605.0 | 639.0 | 639.0 | 595.0 |
2022-01-07 | 41.43 (+0.63) | 1.37 (+0.02) | 1.83 (+0.06) | 1725 | 28.24 | 48 | 0.79 | 174 | 2.85 | 6109 | 635.0 | 640.0 | 660.0 | 620.0 |
2021-12-30 | 40.8 (+0.01) | 1.35 (-0.01) | 1.77 (+0.01) | 77 | 6.45 | -36 | -3.02 | 28 | 2.35 | 1193 | 631.0 | 625.0 | 639.0 | 623.0 |
2021-12-24 | 40.79 (+0.18) | 1.36 (-0.01) | 1.76 (-0.01) | 423 | 25.22 | -2 | -0.12 | -20 | -1.19 | 1677 | 625.0 | 610.0 | 630.0 | 606.0 |
2021-12-17 | 40.61 (0.0) | 1.37 (+0.05) | 1.77 (-0.02) | 25 | 1.12 | 111 | 4.98 | -60 | -2.69 | 2229 | 610.0 | 621.0 | 628.0 | 606.0 |
2021-12-10 | 40.61 (+0.19) | 1.32 (+0.11) | 1.79 (+0.02) | 532 | 10.09 | 320 | 6.07 | 50 | 0.95 | 5274 | 618.0 | 591.0 | 632.0 | 589.0 |
2021-12-03 | 40.42 (-0.54) | 1.21 (-0.24) | 1.77 (+0.01) | -1498 | -25.3 | -666 | -11.25 | 21 | 0.35 | 5921 | 591.0 | 596.0 | 599.0 | 574.0 |
2021-11-26 | 40.96 (-0.24) | 1.45 (-0.06) | 1.76 (0.0) | -652 | -25.38 | -153 | -5.96 | 17 | 0.66 | 2569 | 601.0 | 634.0 | 636.0 | 600.0 |
2021-11-19 | 41.2 (-0.04) | 1.51 (-0.05) | 1.76 (+0.01) | -98 | -3.49 | -150 | -5.33 | 9 | 0.32 | 2812 | 633.0 | 646.0 | 662.0 | 631.0 |
2021-11-12 | 41.24 (+0.19) | 1.56 (+0.16) | 1.75 (+0.06) | 533 | 7.05 | 456 | 6.03 | 175 | 2.31 | 7562 | 565.0 | 612.0 | 672.0 | 541.0 |
2021-11-05 | 41.05 (-0.03) | 1.4 (0.0) | 1.69 (+0.04) | -64 | -1.64 | -3 | -0.08 | 115 | 2.94 | 3906 | 603.0 | 613.0 | 624.0 | 584.0 |
2021-10-29 | 41.08 (+0.06) | 1.4 (+0.07) | 1.65 (+0.02) | 130 | 4.2 | 169 | 5.46 | 58 | 1.87 | 3097 | 563.0 | 577.0 | 615.0 | 556.0 |
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 | |||
2021-10-22 | 41.02 (-0.11) | 1.33 (+0.05) | 1.63 (0.0) | -268 | -9.56 | 144 | 5.14 | -1 | -0.04 | 2804 | 573.0 | 556.0 | 590.0 | 556.0 |
2021-10-15 | 41.13 (-0.25) | 1.28 (-0.06) | 1.63 (+0.01) | -782 | -23.6 | -158 | -4.77 | 35 | 1.06 | 3314 | 553.0 | 565.0 | 578.0 | 551.0 |
2021-10-08 | 41.38 (-0.23) | 1.34 (+0.02) | 1.62 (-0.01) | -603 | -11.2 | 54 | 1.0 | -49 | -0.91 | 5384 | 571.0 | 597.0 | 608.0 | 560.0 |
2021-10-01 | 41.61 (-0.14) | 1.32 (+0.07) | 1.63 (-0.03) | -301 | -13.52 | 94 | 4.22 | -74 | -3.32 | 2227 | 591.0 | 616.0 | 622.0 | 590.0 |
2021-09-24 | 41.75 (+0.03) | 1.25 (0.0) | 1.66 (-0.02) | 115 | 4.81 | 8 | 0.33 | -58 | -2.43 | 2391 | 615.0 | 603.0 | 618.0 | 593.0 |
2021-09-17 | 41.72 (-0.13) | 1.25 (+0.22) | 1.68 (-0.01) | -378 | -7.42 | 606 | 11.9 | -25 | -0.49 | 5092 | 614.0 | 599.0 | 630.0 | 595.0 |
2021-09-10 | 41.85 (-0.14) | 1.03 (+0.22) | 1.69 (-0.01) | -415 | -8.81 | 603 | 12.79 | -27 | -0.57 | 4713 | 606.0 | 575.0 | 609.0 | 556.0 |
2021-09-03 | 41.99 (-0.13) | 0.81 (+0.04) | 1.7 (-0.01) | -410 | -12.51 | 102 | 3.11 | -33 | -1.01 | 3278 | 577.0 | 542.0 | 580.0 | 541.0 |
2021-08-27 | 42.12 (-0.26) | 0.77 (-0.01) | 1.71 (0.0) | -710 | -20.69 | -14 | -0.41 | 12 | 0.35 | 3431 | 542.0 | 535.0 | 561.0 | 531.0 |
2021-08-20 | 42.38 (-0.16) | 0.78 (0.0) | 1.71 (-0.02) | -602 | -10.63 | -4 | -0.07 | -54 | -0.95 | 5661 | 535.0 | 543.0 | 549.0 | 503.0 |
2021-08-13 | 42.54 (-0.51) | 0.78 (-0.05) | 1.73 (+0.01) | -1457 | -28.78 | -154 | -3.04 | 22 | 0.43 | 5063 | 552.0 | 594.0 | 609.0 | 547.0 |
2021-08-06 | 43.05 (+0.06) | 0.83 (-0.19) | 1.72 (0.0) | 207 | 5.14 | -517 | -12.85 | 14 | 0.35 | 4024 | 603.0 | 614.0 | 625.0 | 586.0 |
2021-07-30 | 42.99 (+0.03) | 1.02 (+0.05) | 1.72 (+0.01) | -1 | -0.03 | 146 | 4.8 | 22 | 0.72 | 3041 | 610.0 | 606.0 | 617.0 | 595.0 |
2021-07-23 | 42.96 (+0.08) | 0.97 (-0.24) | 1.71 (0.0) | 206 | 3.6 | -663 | -11.57 | -13 | -0.23 | 5729 | 606.0 | 608.0 | 609.0 | 575.0 |
2021-07-16 | 42.88 (+0.08) | 1.21 (-0.53) | 1.71 (0.0) | 220 | 4.21 | -1441 | -27.55 | 6 | 0.11 | 5231 | 613.0 | 630.0 | 631.0 | 587.0 |
2021-07-09 | 42.8 (+0.2) | 1.74 (-0.19) | 1.71 (-0.04) | 593 | 9.86 | -542 | -9.01 | -121 | -2.01 | 6017 | 630.0 | 667.0 | 678.0 | 622.0 |
2021-07-02 | 42.6 (-0.07) | 1.93 (+0.15) | 1.75 (-0.04) | -200 | -4.72 | 209 | 4.93 | -111 | -2.62 | 4236 | 656.0 | 669.0 | 680.0 | 634.0 |
2021-06-25 | 42.67 (+0.12) | 1.78 (+0.06) | 1.79 (0.0) | 303 | 5.66 | 179 | 3.34 | 14 | 0.26 | 5356 | 664.0 | 624.0 | 668.0 | 609.0 |
2021-06-18 | 42.55 (+0.26) | 1.72 (-0.3) | 1.79 (+0.06) | 756 | 14.85 | -840 | -16.5 | 163 | 3.2 | 5090 | 624.0 | 625.0 | 636.0 | 600.0 |
2021-06-11 | 42.29 (+0.04) | 2.02 (-0.14) | 1.73 (+0.01) | 299 | 6.5 | -371 | -8.07 | 33 | 0.72 | 4597 | 621.0 | 638.0 | 654.0 | 617.0 |
2021-06-04 | 42.25 (+0.42) | 2.16 (-0.16) | 1.72 (+0.06) | 1269 | 22.55 | -443 | -7.87 | 154 | 2.74 | 5628 | 631.0 | 645.0 | 668.0 | 616.0 |
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 | |||
2021-05-28 | 41.83 (+0.35) | 2.32 (+0.21) | 1.66 (0.0) | 793 | 8.34 | 568 | 5.98 | 9 | 0.09 | 9506 | 649.0 | 628.0 | 683.0 | 625.0 |
2021-05-21 | 41.48 (+0.04) | 2.11 (+0.29) | 1.66 (+0.03) | 224 | 2.4 | 819 | 8.78 | 63 | 0.68 | 9329 | 637.0 | 559.0 | 642.0 | 539.0 |
2021-05-14 | 41.44 (+0.41) | 1.82 (+0.65) | 1.63 (-0.09) | 1149 | 6.75 | 1784 | 10.49 | -238 | -1.4 | 17011 | 587.0 | 589.0 | 643.0 | 568.0 |
2021-05-07 | 41.03 (+0.26) | 1.17 (+0.38) | 1.72 (+0.03) | 691 | 8.89 | 1040 | 13.38 | 96 | 1.23 | 7774 | 570.0 | 543.0 | 588.0 | 533.0 |
2021-04-29 | 40.77 (+0.16) | 0.79 (-0.19) | 1.69 (-0.02) | 527 | 15.84 | -519 | -15.59 | -80 | -2.4 | 3328 | 536.0 | 548.0 | 548.0 | 512.0 |
2021-04-23 | 40.61 (+0.27) | 0.98 (+0.13) | 1.71 (-0.02) | 700 | 8.52 | 342 | 4.16 | -36 | -0.44 | 8213 | 545.0 | 514.0 | 555.0 | 511.0 |
2021-04-16 | 40.34 (+0.44) | 0.85 (+0.08) | 1.73 (+0.02) | 1058 | 23.81 | 209 | 4.7 | 49 | 1.1 | 4443 | 515.0 | 500.0 | 517.0 | 488.0 |
2021-04-09 | 39.9 (+0.35) | 0.77 (-0.03) | 1.71 (+0.01) | 912 | 18.56 | -83 | -1.69 | 31 | 0.63 | 4915 | 495.0 | 481.0 | 515.0 | 470.5 |
2021-04-01 | 39.55 (+0.07) | 0.8 (-0.01) | 1.7 (-0.02) | 199 | 6.43 | 39 | 1.26 | -64 | -2.07 | 3097 | 479.0 | 494.0 | 494.5 | 471.5 |
2021-03-26 | 39.48 (-0.14) | 0.81 (+0.05) | 1.72 (-0.04) | -380 | -7.89 | 150 | 3.11 | -99 | -2.06 | 4816 | 488.0 | 461.5 | 490.0 | 452.0 |
2021-03-19 | 39.62 (+0.03) | 0.76 (-0.03) | 1.76 (+0.04) | 102 | 1.94 | -87 | -1.66 | 115 | 2.19 | 5255 | 462.5 | 480.0 | 492.0 | 454.0 |
2021-03-12 | 39.59 (+0.51) | 0.79 (+0.29) | 1.72 (+0.07) | 1449 | 12.15 | 792 | 6.64 | 192 | 1.61 | 11924 | 480.0 | 436.5 | 499.0 | 431.5 |
2021-03-05 | 39.08 (+0.02) | 0.5 (-0.02) | 1.65 (+0.09) | 3 | 0.08 | -62 | -1.55 | 240 | 6.01 | 3994 | 430.5 | 431.0 | 441.0 | 412.0 |
2021-02-26 | 39.06 (+0.6) | 0.52 (+0.02) | 1.56 (+0.01) | 1793 | 30.5 | 72 | 1.22 | 27 | 0.46 | 5879 | 429.5 | 427.5 | 454.5 | 422.0 |
2021-02-19 | 38.46 (+0.26) | 0.5 (-0.04) | 1.55 (+0.01) | 672 | 22.0 | -111 | -3.63 | 15 | 0.49 | 3055 | 423.0 | 423.5 | 430.0 | 411.0 |
2021-02-05 | 38.2 (+0.36) | 0.54 (-0.02) | 1.54 (0.0) | 987 | 30.14 | -61 | -1.86 | 15 | 0.46 | 3275 | 413.5 | 405.0 | 419.5 | 400.0 |
2021-01-29 | 37.84 (+0.27) | 0.56 (+0.01) | 1.54 (-0.01) | 632 | 14.27 | 21 | 0.47 | -20 | -0.45 | 4429 | 405.5 | 407.0 | 418.0 | 401.5 |
2021-01-22 | 37.57 (+0.14) | 0.55 (-0.07) | 1.55 (-0.05) | 376 | 7.9 | -188 | -3.95 | -140 | -2.94 | 4761 | 406.0 | 402.0 | 410.0 | 393.0 |
2021-01-15 | 37.43 (+0.31) | 0.62 (-0.11) | 1.6 (-0.12) | 860 | 9.71 | -300 | -3.39 | -350 | -3.95 | 8856 | 405.5 | 431.0 | 437.0 | 404.5 |
2021-01-08 | 37.12 (+0.29) | 0.73 (-0.03) | 1.72 (+0.12) | 759 | 9.28 | -70 | -0.86 | 330 | 4.04 | 8176 | 438.5 | 420.0 | 445.0 | 413.0 |
2020-12-31 | 36.83 (+0.42) | 0.76 (-0.01) | 1.6 (+0.07) | 1173 | 26.54 | 168 | 3.8 | 191 | 4.32 | 4420 | 422.5 | 400.0 | 426.5 | 400.0 |
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 | |||
2020-12-25 | 36.41 (+0.12) | 0.77 (-0.1) | 1.53 (-0.03) | 330 | 10.23 | -250 | -7.75 | -63 | -1.95 | 3227 | 395.5 | 393.5 | 408.5 | 389.5 |
2020-12-18 | 36.29 (-0.3) | 0.87 (+0.03) | 1.56 (-0.01) | -835 | -19.21 | 61 | 1.4 | -24 | -0.55 | 4347 | 389.0 | 393.5 | 403.0 | 386.0 |
2020-12-11 | 36.59 (-0.36) | 0.84 (-0.07) | 1.57 (+0.02) | -828 | -21.5 | -173 | -4.49 | 40 | 1.04 | 3851 | 395.5 | 395.0 | 401.0 | 386.5 |
2020-12-04 | 36.95 (-0.1) | 0.91 (+0.02) | 1.55 (-0.04) | -281 | -5.32 | 41 | 0.78 | -93 | -1.76 | 5282 | 393.5 | 404.0 | 411.0 | 391.0 |
2020-11-27 | 37.05 (+0.18) | 0.89 (-0.1) | 1.59 (-0.1) | 497 | 13.18 | -262 | -6.95 | -279 | -7.4 | 3770 | 407.5 | 416.0 | 418.0 | 400.5 |
2020-11-20 | 36.87 (+0.2) | 0.99 (-0.06) | 1.69 (-0.06) | 557 | 16.06 | -169 | -4.87 | -175 | -5.05 | 3468 | 412.5 | 415.0 | 418.0 | 407.0 |
2020-11-13 | 36.67 (+0.39) | 1.05 (+0.25) | 1.75 (+0.02) | 1047 | 12.51 | 692 | 8.27 | 52 | 0.62 | 8367 | 418.5 | 410.5 | 430.0 | 401.0 |
2020-11-06 | 36.28 (+0.38) | 0.8 (+0.18) | 1.73 (+0.13) | 1049 | 11.23 | 491 | 5.26 | 358 | 3.83 | 9342 | 410.0 | 376.0 | 420.0 | 373.5 |
2020-10-30 | 35.9 (-0.08) | 0.62 (-0.07) | 1.6 (-0.02) | -223 | -5.86 | -210 | -5.52 | -57 | -1.5 | 3804 | 378.5 | 379.0 | 383.0 | 367.0 |
2020-10-23 | 35.98 (+0.08) | 0.69 (+0.02) | 1.62 (-0.03) | 281 | 7.65 | 52 | 1.41 | -83 | -2.26 | 3675 | 379.5 | 383.5 | 389.0 | 374.0 |
2020-10-16 | 35.9 (+0.15) | 0.67 (+0.18) | 1.65 (+0.03) | 328 | 2.97 | 509 | 4.61 | 100 | 0.91 | 11033 | 380.0 | 356.5 | 388.0 | 351.0 |
2020-10-08 | 35.75 (-0.17) | 0.49 (-0.07) | 1.62 (0.0) | -478 | -23.4 | -201 | -9.84 | -5 | -0.24 | 2043 | 351.0 | 361.0 | 362.5 | 349.5 |
2020-09-30 | 35.92 (-0.03) | 0.56 (+0.05) | 1.62 (0.0) | -21 | -1.33 | 77 | 4.88 | -4 | -0.25 | 1579 | 359.0 | 353.5 | 363.0 | 351.0 |
2020-09-25 | 35.95 (-0.6) | 0.51 (-0.05) | 1.62 (-0.07) | -1689 | -34.14 | -122 | -2.47 | -206 | -4.16 | 4948 | 352.0 | 372.5 | 374.0 | 345.0 |
2020-09-18 | 36.55 (+0.34) | 0.56 (-0.07) | 1.69 (-0.04) | 887 | 19.94 | -200 | -4.5 | -97 | -2.18 | 4449 | 372.5 | 372.5 | 382.0 | 371.0 |
2020-09-11 | 36.21 (+0.03) | 0.63 (0.0) | 1.73 (-0.02) | 165 | 5.2 | 5 | 0.16 | -44 | -1.39 | 3173 | 370.5 | 371.0 | 374.0 | 359.0 |
2020-09-04 | 36.18 (+0.09) | 0.63 (-0.23) | 1.75 (-0.06) | 240 | 3.73 | -623 | -9.69 | -181 | -2.81 | 6430 | 370.5 | 390.5 | 394.0 | 365.0 |
2020-08-28 | 36.09 (+0.58) | 0.86 (-0.08) | 1.81 (+0.06) | 1756 | 26.85 | -219 | -3.35 | 167 | 2.55 | 6539 | 392.0 | 383.5 | 397.0 | 371.0 |
2020-08-21 | 35.51 (+0.62) | 0.94 (0.0) | 1.75 (-0.04) | 1632 | 33.31 | -5 | -0.1 | -110 | -2.24 | 4900 | 384.0 | 388.5 | 400.0 | 370.0 |
2020-08-14 | 34.89 (+0.7) | 0.94 (+0.08) | 1.79 (-0.04) | 2314 | 27.97 | 205 | 2.48 | -98 | -1.18 | 8273 | 386.5 | 370.0 | 399.0 | 361.0 |
2020-08-07 | 34.19 (+0.16) | 0.86 (+0.07) | 1.83 (+0.03) | 663 | 8.29 | 212 | 2.65 | 76 | 0.95 | 7995 | 370.0 | 345.0 | 373.0 | 336.5 |
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 | |||
2020-07-31 | 34.03 (+0.52) | 0.79 (+0.33) | 1.8 (+0.03) | 1435 | 15.27 | 891 | 9.48 | 68 | 0.72 | 9400 | 346.0 | 325.5 | 352.5 | 320.0 |
2020-07-24 | 33.51 (-0.21) | 0.46 (+0.04) | 1.77 (-0.03) | -692 | -21.37 | 123 | 3.8 | -66 | -2.04 | 3238 | 326.0 | 333.0 | 335.0 | 321.0 |
2020-07-17 | 33.72 (+0.36) | 0.42 (-0.01) | 1.8 (+0.09) | 592 | 9.63 | -28 | -0.46 | 234 | 3.81 | 6146 | 333.0 | 324.0 | 343.5 | 318.5 |
2020-07-10 | 33.36 (-0.56) | 0.43 (-0.02) | 1.71 (+0.03) | -1320 | -22.33 | -69 | -1.17 | 81 | 1.37 | 5911 | 322.5 | 348.0 | 348.5 | 322.0 |
2020-07-03 | 33.92 (+0.14) | 0.45 (-0.08) | 1.68 (0.0) | 613 | 13.24 | -97 | -2.1 | 21 | 0.45 | 4630 | 346.0 | 331.0 | 346.0 | 330.5 |
2020-06-24 | 33.78 (+0.02) | 0.53 (-0.02) | 1.68 (-0.05) | 241 | 5.63 | -55 | -1.28 | -149 | -3.48 | 4284 | 289.5 | 342.5 | 349.5 | 289.5 |
2020-06-19 | 33.76 (+0.08) | 0.55 (+0.04) | 1.73 (-0.09) | 494 | 6.81 | 103 | 1.42 | -252 | -3.48 | 7251 | 346.0 | 333.5 | 354.0 | 330.0 |
2020-06-12 | 33.68 (+0.52) | 0.51 (+0.07) | 1.82 (-0.1) | 1501 | 14.01 | 195 | 1.82 | -257 | -2.4 | 10715 | 330.0 | 333.0 | 355.5 | 318.0 |
2020-06-05 | 33.16 (+0.24) | 0.44 (-0.03) | 1.92 (+0.05) | 487 | 5.43 | -90 | -1.0 | 132 | 1.47 | 8974 | 326.5 | 312.5 | 335.0 | 309.0 |
2020-05-29 | 32.92 (-0.14) | 0.47 (+0.2) | 1.87 (+0.12) | -727 | -5.34 | 553 | 4.06 | 315 | 2.31 | 13615 | 309.0 | 295.5 | 327.5 | 290.0 |
2020-05-22 | 33.06 (+0.31) | 0.27 (+0.03) | 1.75 (+0.17) | 957 | 5.82 | 102 | 0.62 | 486 | 2.96 | 16436 | 294.5 | 269.0 | 309.0 | 266.0 |
2020-05-15 | 32.75 (-0.81) | 0.24 (-0.08) | 1.58 (0.0) | -1986 | -18.77 | -233 | -2.2 | -1 | -0.01 | 10580 | 269.5 | 273.5 | 282.0 | 263.0 |
2020-05-08 | 33.56 (-1.32) | 0.32 (-0.12) | 1.58 (-0.02) | -3507 | -39.29 | -324 | -3.63 | -70 | -0.78 | 8926 | 273.5 | 290.0 | 294.5 | 271.0 |
2020-04-30 | 34.88 (+0.32) | 0.44 (+0.07) | 1.6 (0.0) | 548 | 8.21 | 192 | 2.88 | 15 | 0.22 | 6673 | 300.0 | 277.0 | 300.0 | 277.0 |
2020-04-24 | 34.56 (-0.24) | 0.37 (+0.01) | 1.6 (-0.01) | -837 | -14.17 | 28 | 0.47 | -40 | -0.68 | 5905 | 275.0 | 280.0 | 293.5 | 268.0 |
2020-04-17 | 34.8 (-0.2) | 0.36 (+0.08) | 1.61 (0.0) | -795 | -8.87 | 201 | 2.24 | -11 | -0.12 | 8966 | 280.0 | 268.5 | 298.0 | 261.5 |
2020-04-10 | 35.0 (-0.59) | 0.28 (0.0) | 1.61 (-0.01) | -1349 | -11.12 | 25 | 0.21 | -28 | -0.23 | 12127 | 270.0 | 236.0 | 275.0 | 224.0 |
2020-04-01 | 35.59 (-0.31) | 0.28 (+0.11) | 1.62 (-0.01) | -1109 | -29.67 | 36 | 0.96 | -29 | -0.78 | 3738 | 236.5 | 241.0 | 253.0 | 233.5 |
2020-03-27 | 35.9 (-0.6) | 0.17 (+0.02) | 1.63 (-0.02) | -1252 | -14.11 | 58 | 0.65 | -45 | -0.51 | 8873 | 250.5 | 210.5 | 259.0 | 201.0 |
2020-03-20 | 36.5 (-0.02) | 0.15 (-0.11) | 1.65 (-0.06) | 378 | 3.46 | -308 | -2.82 | -165 | -1.51 | 10933 | 394.5 | 275.5 | 398.0 | 217.5 |
2020-03-13 | 36.52 (-0.02) | 0.26 (-0.09) | 1.71 (-0.05) | -991 | -10.83 | -250 | -2.73 | -141 | -1.54 | 9148 | 282.0 | 344.0 | 347.5 | 271.5 |
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 | |||
2020-03-06 | 36.54 (-0.36) | 0.35 (-0.09) | 1.76 (+0.01) | -1098 | -26.5 | -223 | -5.38 | 37 | 0.89 | 4144 | 351.0 | 351.0 | 368.0 | 348.0 |
2020-02-27 | 36.9 (-0.29) | 0.44 (-0.02) | 1.75 (0.0) | -862 | -47.23 | -62 | -3.4 | 10 | 0.55 | 1825 | 360.0 | 369.0 | 370.0 | 360.0 |
2020-02-21 | 37.19 (-0.14) | 0.46 (-0.01) | 1.75 (-0.02) | -223 | -11.0 | -37 | -1.82 | -58 | -2.86 | 2028 | 374.5 | 379.0 | 380.0 | 372.5 |
2020-02-14 | 37.33 (-0.44) | 0.47 (-0.15) | 1.77 (+0.04) | -1304 | -24.31 | -401 | -7.47 | 109 | 2.03 | 5365 | 379.0 | 374.0 | 382.0 | 364.0 |
2020-02-07 | 37.77 (-0.21) | 0.62 (-0.12) | 1.73 (-0.03) | -651 | -16.41 | -340 | -8.57 | -86 | -2.17 | 3967 | 374.5 | 387.0 | 398.0 | 374.5 |
2020-01-31 | 37.98 (0.0) | 0.74 (-0.03) | 1.76 (-0.01) | -17 | -0.71 | -84 | -3.51 | -23 | -0.96 | 2395 | 390.0 | 402.0 | 402.0 | 380.0 |
2020-01-20 | 37.98 (-0.01) | 0.77 (0.0) | 1.77 (+0.01) | -16 | -10.06 | -4 | -2.52 | 10 | 6.29 | 159 | 402.5 | 405.5 | 406.0 | 402.0 |
2020-01-17 | 37.99 (+0.27) | 0.77 (-0.01) | 1.76 (-0.02) | 756 | 36.9 | -26 | -1.27 | -50 | -2.44 | 2049 | 405.5 | 401.5 | 416.0 | 397.5 |
2020-01-10 | 37.72 (-0.05) | 0.78 (-0.09) | 1.78 (+0.02) | -106 | -4.56 | -243 | -10.46 | 70 | 3.01 | 2324 | 397.0 | 408.0 | 414.0 | 397.0 |
2020-01-03 | 37.77 (0.0) | 0.87 (-0.05) | 1.76 (+0.02) | 70 | 4.65 | -143 | -9.5 | 52 | 3.46 | 1505 | 408.0 | 295.0 | 408.5 | 289.5 |
2019-12-31 | 37.77 (+0.03) | 0.92 (-0.14) | 1.74 (+0.01) | 82 | 13.8 | -117 | -19.7 | 24 | 4.04 | 594 | 403.0 | 405.0 | 408.0 | 399.0 |
2019-12-27 | 37.74 (+0.12) | 1.06 (0.0) | 1.73 (+0.01) | 118 | 20.03 | -15 | -2.55 | 14 | 2.38 | 589 | 405.0 | 408.0 | 411.0 | 405.0 |
2019-12-20 | 37.62 (+0.3) | 1.06 (-0.08) | 1.72 (+0.01) | 903 | 29.04 | -203 | -6.53 | 27 | 0.87 | 3110 | 407.5 | 397.0 | 412.0 | 395.0 |
2019-12-13 | 37.32 (+0.18) | 1.14 (-0.07) | 1.71 (-0.01) | 443 | 24.33 | -204 | -11.2 | -18 | -0.99 | 1821 | 395.5 | 391.5 | 402.0 | 390.5 |
2019-12-06 | 37.14 (-0.07) | 1.21 (-0.07) | 1.72 (0.0) | -20 | -1.07 | -207 | -11.1 | -11 | -0.59 | 1865 | 390.5 | 395.0 | 397.5 | 390.0 |
2019-11-29 | 37.21 (-0.01) | 1.28 (-0.04) | 1.72 (-0.01) | -121 | -6.27 | -84 | -4.35 | -9 | -0.47 | 1929 | 396.0 | 395.5 | 400.0 | 391.0 |
2019-11-22 | 37.22 (-0.06) | 1.32 (-0.01) | 1.73 (-0.03) | -93 | -7.24 | -31 | -2.41 | -102 | -7.94 | 1285 | 399.0 | 404.5 | 405.0 | 395.5 |
2019-11-15 | 37.28 (+0.09) | 1.33 (-0.02) | 1.76 (-0.01) | 234 | 7.28 | -54 | -1.68 | -14 | -0.44 | 3216 | 404.5 | 393.0 | 406.5 | 386.0 |
2019-11-08 | 37.19 (-0.33) | 1.35 (-0.06) | 1.77 (-0.01) | -1178 | -30.26 | -176 | -4.52 | -34 | -0.87 | 3893 | 392.5 | 405.0 | 406.0 | 389.0 |
2019-11-01 | 37.52 (-0.02) | 1.41 (-0.06) | 1.78 (-0.02) | -65 | -2.78 | -151 | -6.45 | -53 | -2.26 | 2341 | 405.0 | 419.0 | 419.0 | 402.0 |
2019-10-25 | 37.54 (+0.16) | 1.47 (+0.02) | 1.8 (-0.01) | 453 | 23.87 | 32 | 1.69 | -33 | -1.74 | 1898 | 416.0 | 413.5 | 424.5 | 409.0 |
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 | |||
2019-10-18 | 37.38 (+0.27) | 1.45 (-0.06) | 1.81 (-0.09) | 807 | 32.24 | -160 | -6.39 | -239 | -9.55 | 2503 | 413.5 | 405.0 | 417.0 | 404.0 |
2019-10-09 | 37.11 (-0.07) | 1.51 (-0.04) | 1.9 (-0.02) | -251 | -17.18 | -102 | -6.98 | -58 | -3.97 | 1461 | 400.5 | 415.0 | 419.0 | 400.5 |
2019-10-04 | 37.18 (+0.12) | 1.55 (+0.01) | 1.92 (-0.02) | 433 | 19.37 | 17 | 0.76 | -43 | -1.92 | 2235 | 418.0 | 422.0 | 424.0 | 412.5 |
2019-09-27 | 37.06 (+0.34) | 1.54 (+0.14) | 1.94 (-0.06) | 928 | 22.45 | 291 | 7.04 | -160 | -3.87 | 4134 | 416.0 | 416.0 | 423.5 | 407.0 |
2019-09-20 | 36.72 (+0.38) | 1.4 (-0.02) | 2.0 (-0.05) | 1039 | 22.65 | -62 | -1.35 | -149 | -3.25 | 4588 | 412.0 | 399.0 | 416.5 | 393.5 |
2019-09-12 | 36.34 (+0.3) | 1.42 (-0.07) | 2.05 (-0.04) | 894 | 23.92 | -179 | -4.79 | -116 | -3.1 | 3738 | 400.0 | 393.5 | 403.0 | 391.0 |
2019-09-06 | 36.04 (+0.17) | 1.49 (-0.12) | 2.09 (+0.07) | 499 | 12.78 | -350 | -8.97 | 208 | 5.33 | 3904 | 391.0 | 380.5 | 395.5 | 380.5 |
2019-08-30 | 35.87 (+0.01) | 1.61 (-0.2) | 2.02 (-0.01) | 97 | 3.02 | -537 | -16.71 | -48 | -1.49 | 3213 | 384.0 | 380.0 | 386.0 | 376.5 |
2019-08-23 | 35.86 (-0.15) | 1.81 (-0.13) | 2.03 (-0.07) | -389 | -11.14 | -360 | -10.31 | -184 | -5.27 | 3493 | 382.0 | 373.0 | 388.5 | 367.0 |
2019-08-16 | 36.01 (+0.03) | 1.94 (-0.3) | 2.1 (-0.02) | -74 | -1.69 | -817 | -18.65 | -59 | -1.35 | 4380 | 372.0 | 388.0 | 390.0 | 370.0 |
2019-08-08 | 35.98 (-0.26) | 2.24 (-0.15) | 2.12 (+0.06) | -495 | -12.86 | -425 | -11.04 | 183 | 4.76 | 3848 | 388.0 | 392.0 | 405.0 | 372.0 |
近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 40.08 (-0.99) | 0.72 (+0.04) | 1.95 (+0.07) | -2685 | -18.97 | 98 | 0.69 | 198 | 1.4 | 14157 | 547.0 | 547.0 | 580.0 | 531.0 |
2024-02-29 | 41.07 (-0.03) | 0.68 (-0.49) | 1.88 (+0.03) | -107 | -1.02 | -1341 | -12.84 | 86 | 0.82 | 10447 | 540.0 | 555.0 | 564.0 | 513.0 |
2024-01-31 | 41.1 (-0.08) | 1.17 (-0.17) | 1.85 (-0.02) | -210 | -2.23 | -527 | -5.6 | -70 | -0.74 | 9406 | 547.0 | 561.0 | 563.0 | 521.0 |
2023-12-29 | 41.18 (+0.74) | 1.34 (-0.17) | 1.87 (-0.04) | 2135 | 20.42 | -468 | -4.48 | -101 | -0.97 | 10457 | 562.0 | 593.0 | 596.0 | 543.0 |
2023-11-30 | 40.44 (+0.73) | 1.51 (+0.13) | 1.91 (-0.05) | 2018 | 11.87 | 356 | 2.09 | -139 | -0.82 | 17006 | 593.0 | 518.0 | 598.0 | 513.0 |
2023-10-31 | 39.71 (+0.18) | 1.38 (+0.11) | 1.96 (+0.11) | 409 | 3.64 | 208 | 1.85 | 289 | 2.57 | 11237 | 514.0 | 492.0 | 537.0 | 486.0 |
2023-09-28 | 39.53 (-0.59) | 1.27 (+0.03) | 1.85 (+0.07) | -1393 | -11.8 | 81 | 0.69 | 209 | 1.77 | 11806 | 487.0 | 512.0 | 531.0 | 486.5 |
2023-08-31 | 40.12 (-0.46) | 1.24 (+0.29) | 1.78 (-0.03) | -1345 | -6.58 | 807 | 3.95 | -89 | -0.44 | 20448 | 509.0 | 548.0 | 560.0 | 473.0 |
2023-07-31 | 40.58 (-0.37) | 0.95 (+0.14) | 1.81 (-0.02) | -1249 | -8.55 | 7 | 0.05 | -52 | -0.36 | 14609 | 542.0 | 501.0 | 561.0 | 487.0 |
2023-06-30 | 40.95 (+0.29) | 0.81 (-0.34) | 1.83 (+0.05) | 944 | 5.13 | -920 | -5.0 | 123 | 0.67 | 18401 | 499.5 | 470.0 | 520.0 | 462.5 |
2023-05-31 | 40.66 (-0.42) | 1.15 (-0.43) | 1.78 (+0.11) | -1173 | -9.49 | -1175 | -9.51 | 300 | 2.43 | 12361 | 469.0 | 487.0 | 505.0 | 458.5 |
2023-04-28 | 41.08 (+0.31) | 1.58 (-0.03) | 1.67 (+0.02) | 977 | 15.41 | -99 | -1.56 | 54 | 0.85 | 6339 | 487.5 | 490.5 | 498.5 | 477.5 |
2023-03-31 | 40.77 (-0.1) | 1.61 (-0.12) | 1.65 (-0.01) | -345 | -1.33 | -403 | -1.56 | -27 | -0.1 | 25867 | 495.0 | 485.0 | 500.0 | 448.5 |
2023-02-24 | 40.87 (+0.2) | 1.73 (-0.27) | 1.66 (-0.03) | 425 | 3.11 | -748 | -5.48 | -62 | -0.45 | 13652 | 480.5 | 497.0 | 515.0 | 477.0 |
2023-01-31 | 40.67 (+0.22) | 2.0 (+0.08) | 1.69 (+0.05) | 571 | 4.53 | 208 | 1.65 | 138 | 1.09 | 12614 | 496.5 | 491.5 | 510.0 | 477.5 |
2022-12-30 | 40.45 (-0.16) | 1.92 (+0.42) | 1.64 (-0.06) | -289 | -1.63 | 1216 | 6.85 | -186 | -1.05 | 17754 | 495.5 | 461.0 | 505.0 | 445.0 |
2022-11-30 | 40.61 (+0.28) | 1.5 (-0.07) | 1.7 (-0.11) | 844 | 5.74 | -188 | -1.28 | -295 | -2.01 | 14708 | 457.0 | 425.0 | 464.0 | 416.5 |
2022-10-31 | 40.33 (-0.16) | 1.57 (-0.03) | 1.81 (+0.05) | -485 | -2.67 | 353 | 1.94 | 149 | 0.82 | 18157 | 424.5 | 383.5 | 433.5 | 377.0 |
2022-09-30 | 40.49 (-0.62) | 1.6 (+0.25) | 1.76 (-0.01) | -1728 | -9.37 | 677 | 3.67 | -26 | -0.14 | 18438 | 392.0 | 434.5 | 495.0 | 381.0 |
2022-08-31 | 41.11 (+0.27) | 1.35 (+0.27) | 1.77 (+0.05) | 831 | 4.18 | 729 | 3.67 | 126 | 0.63 | 19859 | 445.5 | 408.5 | 473.5 | 401.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-07-29 | 40.84 (+0.68) | 1.08 (-0.2) | 1.72 (+0.03) | 1728 | 8.8 | -547 | -2.78 | 85 | 0.43 | 19643 | 408.0 | 424.5 | 452.0 | 393.0 |
2022-06-30 | 40.16 (+0.54) | 1.28 (+0.02) | 1.69 (+0.01) | 1533 | 8.7 | 199 | 1.13 | 23 | 0.13 | 17614 | 415.5 | 490.5 | 515.0 | 413.5 |
2022-05-31 | 39.62 (+0.62) | 1.26 (-0.18) | 1.68 (-0.01) | 1832 | 6.42 | -489 | -1.71 | -14 | -0.05 | 28525 | 496.5 | 487.5 | 521.0 | 454.0 |
2022-04-29 | 39.0 (-0.46) | 1.44 (+0.78) | 1.69 (0.0) | -1493 | -8.2 | 2151 | 11.81 | -12 | -0.07 | 18217 | 487.5 | 469.0 | 508.0 | 459.0 |
2022-03-31 | 39.46 (-1.12) | 0.66 (-0.38) | 1.69 (0.0) | -3142 | -8.27 | -829 | -2.18 | -2 | -0.01 | 38004 | 477.5 | 587.0 | 600.0 | 421.0 |
2022-02-25 | 40.58 (-0.65) | 1.04 (-0.2) | 1.69 (-0.05) | -1803 | -18.2 | -547 | -5.52 | -137 | -1.38 | 9909 | 579.0 | 597.0 | 617.0 | 563.0 |
2022-01-26 | 41.23 (+0.43) | 1.24 (-0.11) | 1.74 (-0.03) | 1233 | 7.83 | -303 | -1.92 | -74 | -0.47 | 15751 | 610.0 | 640.0 | 660.0 | 582.0 |
2021-12-30 | 40.8 (+0.11) | 1.35 (+0.04) | 1.77 (+0.02) | 319 | 2.35 | 101 | 0.74 | 69 | 0.51 | 13599 | 631.0 | 580.0 | 639.0 | 574.0 |
2021-11-30 | 40.69 (-0.39) | 1.31 (-0.09) | 1.75 (+0.1) | -1041 | -5.33 | -224 | -1.15 | 266 | 1.36 | 19547 | 581.0 | 613.0 | 672.0 | 541.0 |
2021-10-29 | 41.08 (-0.58) | 1.4 (+0.09) | 1.65 (+0.02) | -1665 | -11.07 | 246 | 1.64 | 40 | 0.27 | 15034 | 563.0 | 602.0 | 615.0 | 551.0 |
2021-09-30 | 41.66 (-0.37) | 1.31 (+0.54) | 1.63 (-0.07) | -969 | -6.12 | 1376 | 8.69 | -192 | -1.21 | 15833 | 607.0 | 550.0 | 630.0 | 550.0 |
2021-08-31 | 42.03 (-0.96) | 0.77 (-0.25) | 1.7 (-0.02) | -2840 | -14.48 | -689 | -3.51 | -28 | -0.14 | 19617 | 557.0 | 614.0 | 625.0 | 503.0 |
2021-07-30 | 42.99 (+0.48) | 1.02 (-0.88) | 1.72 (-0.05) | 1249 | 5.74 | -2415 | -11.09 | -138 | -0.63 | 21776 | 610.0 | 661.0 | 680.0 | 575.0 |
2021-06-30 | 42.51 (+0.67) | 1.9 (-0.41) | 1.77 (+0.1) | 2180 | 9.66 | -1312 | -5.82 | 255 | 1.13 | 22556 | 656.0 | 645.0 | 673.0 | 600.0 |
2021-05-31 | 41.84 (+1.07) | 2.31 (+1.52) | 1.67 (-0.02) | 2873 | 6.5 | 4172 | 9.44 | -40 | -0.09 | 44217 | 645.0 | 543.0 | 683.0 | 533.0 |
2021-04-29 | 40.77 (+1.18) | 0.79 (-0.01) | 1.69 (-0.02) | 3094 | 14.43 | -51 | -0.24 | -62 | -0.29 | 21438 | 536.0 | 480.5 | 555.0 | 470.5 |
2021-03-31 | 39.59 (+0.53) | 0.8 (+0.28) | 1.71 (+0.15) | 1476 | 5.17 | 832 | 2.91 | 410 | 1.44 | 28551 | 480.0 | 431.0 | 499.0 | 412.0 |
2021-02-26 | 39.06 (+1.22) | 0.52 (-0.04) | 1.56 (+0.02) | 3452 | 28.27 | -100 | -0.82 | 57 | 0.47 | 12210 | 429.5 | 405.0 | 454.5 | 400.0 |
2021-01-29 | 37.84 (+1.01) | 0.56 (-0.2) | 1.54 (-0.06) | 2627 | 10.02 | -537 | -2.05 | -180 | -0.69 | 26222 | 405.5 | 420.0 | 445.0 | 393.0 |
2020-12-31 | 36.83 (-0.19) | 0.76 (-0.12) | 1.6 (+0.03) | -320 | -1.62 | -131 | -0.66 | 92 | 0.46 | 19813 | 422.5 | 401.5 | 426.5 | 386.0 |
2020-11-30 | 37.02 (+1.12) | 0.88 (+0.26) | 1.57 (-0.03) | 3029 | 11.53 | 730 | 2.78 | -85 | -0.32 | 26264 | 400.0 | 376.0 | 430.0 | 373.5 |
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 | |||
2020-10-30 | 35.9 (-0.02) | 0.62 (+0.06) | 1.6 (-0.02) | -92 | -0.45 | 150 | 0.73 | -45 | -0.22 | 20556 | 378.5 | 361.0 | 389.0 | 349.5 |
2020-09-30 | 35.92 (-0.18) | 0.56 (-0.3) | 1.62 (-0.18) | -450 | -2.31 | -863 | -4.44 | -510 | -2.62 | 19441 | 359.0 | 391.0 | 391.0 | 345.0 |
2020-08-31 | 36.1 (+2.07) | 0.86 (+0.07) | 1.8 (0.0) | 6397 | 22.17 | 193 | 0.67 | 13 | 0.05 | 28848 | 387.5 | 345.0 | 400.0 | 336.5 |
2020-07-31 | 34.03 (+0.11) | 0.79 (+0.32) | 1.8 (+0.15) | 102 | 0.38 | 873 | 3.28 | 410 | 1.54 | 26605 | 346.0 | 342.5 | 352.5 | 318.5 |
2020-06-30 | 33.92 (+1.0) | 0.47 (0.0) | 1.65 (-0.22) | 3249 | 9.57 | 100 | 0.29 | -598 | -1.76 | 33948 | 342.0 | 312.5 | 355.5 | 289.5 |
2020-05-29 | 32.92 (-1.96) | 0.47 (+0.03) | 1.87 (+0.27) | -5263 | -10.62 | 98 | 0.2 | 730 | 1.47 | 49559 | 309.0 | 290.0 | 327.5 | 263.0 |
2020-04-30 | 34.88 (-0.74) | 0.44 (+0.17) | 1.6 (-0.03) | -2675 | -7.67 | 451 | 1.29 | -79 | -0.23 | 34874 | 300.0 | 240.5 | 300.0 | 224.0 |
2020-03-31 | 35.62 (-1.28) | 0.27 (-0.17) | 1.63 (-0.12) | -3830 | -10.75 | -692 | -1.94 | -328 | -0.92 | 35637 | 240.5 | 351.0 | 398.0 | 201.0 |
2020-02-27 | 36.9 (-1.08) | 0.44 (-0.3) | 1.75 (-0.01) | -3040 | -23.05 | -840 | -6.37 | -25 | -0.19 | 13186 | 360.0 | 387.0 | 398.0 | 360.0 |
2020-01-31 | 37.98 (+0.21) | 0.74 (-0.18) | 1.76 (+0.02) | 687 | 8.15 | -500 | -5.93 | 59 | 0.7 | 8432 | 390.0 | 295.0 | 416.0 | 289.5 |
2019-12-31 | 37.77 (+0.56) | 0.92 (-0.36) | 1.74 (+0.02) | 1526 | 19.12 | -746 | -9.35 | 36 | 0.45 | 7981 | 403.0 | 395.0 | 412.0 | 390.0 |
2019-11-29 | 37.21 (-0.36) | 1.28 (-0.13) | 1.72 (-0.1) | -1294 | -11.85 | -345 | -3.16 | -252 | -2.31 | 10923 | 396.0 | 406.5 | 410.0 | 386.0 |
2019-10-31 | 37.57 (+0.51) | 1.41 (-0.13) | 1.82 (-0.12) | 1513 | 15.37 | -364 | -3.7 | -333 | -3.38 | 9841 | 409.5 | 422.0 | 424.5 | 400.5 |
2019-09-27 | 37.06 (+1.19) | 1.54 (-0.07) | 1.94 (-0.08) | 3360 | 20.53 | -300 | -1.83 | -217 | -1.33 | 16366 | 416.0 | 380.5 | 423.5 | 380.5 |
2019-08-30 | 35.87 (-0.47) | 1.61 (-0.79) | 2.02 (-0.06) | -1231 | -7.72 | -2155 | -13.51 | -172 | -1.08 | 15952 | 384.0 | 405.5 | 407.0 | 367.0 |
2019-07-31 | 36.34 (-0.33) | 2.4 (-0.03) | 2.08 (-0.2) | -926 | -6.16 | -89 | -0.59 | -550 | -3.66 | 15039 | 411.0 | 404.0 | 415.0 | 388.5 |
2019-06-28 | 36.67 (-0.52) | 2.43 (-0.08) | 2.28 (+0.16) | -1193 | -6.48 | -393 | -2.13 | 434 | 2.36 | 18416 | 398.0 | 410.0 | 417.5 | 395.0 |
2019-05-31 | 37.19 (-1.99) | 2.51 (+0.45) | 2.12 (+0.16) | -5835 | -29.39 | 1233 | 6.21 | 442 | 2.23 | 19854 | 410.5 | 408.0 | 429.5 | 387.5 |
2019-04-30 | 39.18 () | 2.06 () | 1.96 () | 19 | 0 | 26 | 0 | 85 | 0 | 0 |