- 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 | 33.28 (-0.12) | 8.27 (+0.02) | 2.33 (-0.08) | -288 | -4.22 | 46 | 0.67 | -184 | -2.7 | 6818 | 365.5 | 370.0 | 372.0 | 360.0 |
2024-03-27 | 33.4 (-0.22) | 8.25 (-0.04) | 2.41 (-0.02) | -558 | -24.44 | -95 | -4.16 | -45 | -1.97 | 2283 | 397.0 | 401.0 | 401.0 | 389.0 |
2024-03-26 | 33.62 (-0.28) | 8.29 (0.0) | 2.43 (-0.07) | -447 | -28.95 | 4 | 0.26 | -185 | -11.98 | 1544 | 400.0 | 399.0 | 403.0 | 398.5 |
2024-03-25 | 33.9 (-0.14) | 8.29 (0.0) | 2.5 (+0.01) | -336 | -30.88 | -8 | -0.74 | 44 | 4.04 | 1088 | 400.0 | 399.5 | 404.0 | 397.5 |
2024-03-22 | 34.04 (-0.1) | 8.29 (-0.01) | 2.49 (+0.02) | -559 | -27.66 | -22 | -1.09 | 42 | 2.08 | 2021 | 400.0 | 407.0 | 407.0 | 394.5 |
2024-03-21 | 34.14 (-0.28) | 8.3 (+0.02) | 2.47 (+0.03) | -662 | -41.85 | 39 | 2.47 | 73 | 4.61 | 1582 | 407.0 | 407.0 | 412.0 | 404.0 |
2024-03-20 | 34.42 (-0.12) | 8.28 (0.0) | 2.44 (0.0) | -244 | -14.3 | 26 | 1.52 | -3 | -0.18 | 1706 | 405.0 | 402.0 | 407.5 | 402.0 |
2024-03-19 | 34.54 (-0.02) | 8.28 (+0.04) | 2.44 (-0.01) | 26 | 1.95 | 90 | 6.75 | -28 | -2.1 | 1334 | 402.5 | 394.0 | 403.0 | 393.5 |
2024-03-18 | 34.56 (-0.31) | 8.24 (-0.01) | 2.45 (+0.05) | -751 | -34.7 | -34 | -1.57 | 115 | 5.31 | 2164 | 395.0 | 397.0 | 400.0 | 386.0 |
2024-03-15 | 34.87 (-0.21) | 8.25 (-0.02) | 2.4 (-0.01) | -516 | -16.09 | -50 | -1.56 | -5 | -0.16 | 3207 | 401.0 | 403.0 | 406.0 | 393.0 |
2024-03-14 | 35.08 (-0.07) | 8.27 (+0.36) | 2.41 (+0.09) | -204 | -3.47 | 883 | 15.03 | 206 | 3.51 | 5876 | 397.5 | 379.5 | 403.0 | 379.5 |
2024-03-13 | 35.15 (-0.05) | 7.91 (+0.01) | 2.32 (-0.02) | -152 | -11.23 | 29 | 2.14 | -50 | -3.69 | 1354 | 375.0 | 370.5 | 377.0 | 367.5 |
2024-03-12 | 35.2 (+0.01) | 7.9 (-0.13) | 2.34 (-0.04) | 34 | 3.02 | -315 | -28.02 | -83 | -7.38 | 1124 | 371.0 | 366.0 | 371.0 | 364.5 |
2024-03-11 | 35.19 (+0.07) | 8.03 (-0.07) | 2.38 (-0.01) | 146 | 24.25 | -193 | -32.06 | -41 | -6.81 | 602 | 365.5 | 365.0 | 370.5 | 365.0 |
2024-03-08 | 35.12 (-0.13) | 8.1 (-0.05) | 2.39 (-0.04) | -271 | -17.81 | -102 | -6.7 | -81 | -5.32 | 1522 | 365.5 | 363.5 | 368.5 | 363.0 |
2024-03-07 | 35.25 (+0.03) | 8.15 (-0.05) | 2.43 (-0.04) | 48 | 5.99 | -124 | -15.46 | -107 | -13.34 | 802 | 363.5 | 363.5 | 367.5 | 362.5 |
2024-03-06 | 35.22 (-0.17) | 8.2 (-0.15) | 2.47 (+0.05) | -395 | -26.8 | -362 | -24.56 | 112 | 7.6 | 1474 | 363.0 | 369.0 | 369.0 | 363.0 |
2024-03-05 | 35.39 (-0.04) | 8.35 (-0.08) | 2.42 (+0.02) | -47 | -6.17 | -197 | -25.85 | 59 | 7.74 | 762 | 369.0 | 371.0 | 374.5 | 369.0 |
2024-03-04 | 35.43 (-0.23) | 8.43 (-0.03) | 2.4 (+0.04) | -505 | -45.91 | -82 | -7.45 | 88 | 8.0 | 1100 | 370.5 | 373.5 | 375.0 | 370.0 |
2024-03-01 | 35.66 (-0.02) | 8.46 (-0.05) | 2.36 (+0.01) | -42 | -4.81 | -113 | -12.93 | 30 | 3.43 | 874 | 373.5 | 372.5 | 378.5 | 371.5 |
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 | |||
2024-02-29 | 35.68 (-0.12) | 8.51 (-0.1) | 2.35 (+0.01) | -265 | -18.29 | -236 | -16.29 | 34 | 2.35 | 1449 | 371.5 | 373.0 | 374.5 | 366.5 |
2024-02-27 | 35.8 (+0.04) | 8.61 (-0.09) | 2.34 (0.0) | 112 | 11.9 | -228 | -24.23 | 0 | 0.0 | 941 | 373.0 | 375.0 | 380.0 | 370.5 |
2024-02-26 | 35.76 (0.0) | 8.7 (-0.03) | 2.34 (0.0) | 22 | 3.9 | -70 | -12.41 | -9 | -1.6 | 564 | 373.0 | 372.0 | 377.5 | 371.5 |
2024-02-23 | 35.76 (-0.13) | 8.73 (-0.03) | 2.34 (-0.01) | -321 | -35.59 | -72 | -7.98 | -18 | -2.0 | 902 | 373.5 | 375.5 | 378.5 | 373.0 |
2024-02-22 | 35.89 (-0.08) | 8.76 (-0.02) | 2.35 (+0.02) | -188 | -17.11 | -38 | -3.46 | 48 | 4.37 | 1099 | 376.0 | 375.0 | 380.5 | 374.0 |
2024-02-21 | 35.97 (-0.11) | 8.78 (-0.08) | 2.33 (+0.01) | -191 | -12.38 | -197 | -12.77 | 18 | 1.17 | 1543 | 374.5 | 373.5 | 377.0 | 368.0 |
2024-02-20 | 36.08 (+0.13) | 8.86 (-0.05) | 2.32 (-0.01) | 476 | 24.55 | -120 | -6.19 | -24 | -1.24 | 1939 | 378.5 | 371.0 | 382.0 | 370.0 |
2024-02-19 | 35.95 (+0.01) | 8.91 (-0.02) | 2.33 (-0.02) | 48 | 6.33 | -57 | -7.52 | -48 | -6.33 | 758 | 369.0 | 363.5 | 369.0 | 361.5 |
2024-02-16 | 35.94 (-0.02) | 8.93 (-0.07) | 2.35 (-0.02) | -137 | -14.38 | -171 | -17.94 | -47 | -4.93 | 953 | 363.0 | 366.0 | 367.0 | 361.5 |
2024-02-15 | 35.96 (-0.03) | 9.0 (+0.02) | 2.37 (-0.02) | -80 | -5.59 | 58 | 4.06 | -39 | -2.73 | 1430 | 364.5 | 367.0 | 372.0 | 359.0 |
2024-02-05 | 35.99 (-0.14) | 8.98 (0.0) | 2.39 (0.0) | -358 | -24.86 | -19 | -1.32 | -22 | -1.53 | 1440 | 364.0 | 365.0 | 366.0 | 359.0 |
2024-02-02 | 36.13 (-0.03) | 8.98 (0.0) | 2.39 (-0.01) | -74 | -8.98 | 12 | 1.46 | -10 | -1.21 | 824 | 367.0 | 362.5 | 367.0 | 361.0 |
2024-02-01 | 36.16 (-0.15) | 8.98 (-0.01) | 2.4 (+0.02) | -400 | -58.57 | -23 | -3.37 | 37 | 5.42 | 683 | 362.0 | 360.0 | 364.0 | 360.0 |
2024-01-31 | 36.31 (+0.04) | 8.99 (-0.01) | 2.38 (0.0) | 29 | 3.42 | -24 | -2.83 | 13 | 1.53 | 849 | 360.0 | 357.5 | 364.5 | 357.5 |
2024-01-30 | 36.27 (-0.02) | 9.0 (-0.01) | 2.38 (-0.02) | -51 | -7.34 | -28 | -4.03 | -43 | -6.19 | 695 | 357.5 | 353.0 | 359.0 | 353.0 |
2024-01-29 | 36.29 (+0.04) | 9.01 (-0.12) | 2.4 (0.0) | -4 | -0.42 | -301 | -31.89 | -4 | -0.42 | 944 | 355.0 | 347.5 | 355.0 | 347.5 |
2024-01-26 | 36.25 (-0.29) | 9.13 (-0.13) | 2.4 (-0.03) | -795 | -43.14 | -305 | -16.55 | -87 | -4.72 | 1843 | 347.5 | 350.5 | 353.0 | 345.0 |
2024-01-25 | 36.54 (-0.19) | 9.26 (0.0) | 2.43 (-0.01) | -466 | -39.59 | 3 | 0.25 | -19 | -1.61 | 1177 | 355.0 | 354.0 | 359.0 | 352.5 |
2024-01-24 | 36.73 (-0.26) | 9.26 (0.0) | 2.44 (+0.02) | -430 | -31.73 | -3 | -0.22 | 50 | 3.69 | 1355 | 355.0 | 351.0 | 360.0 | 349.0 |
2024-01-23 | 36.99 (+0.06) | 9.26 (-0.21) | 2.42 (0.0) | 140 | 9.0 | -503 | -32.33 | 13 | 0.84 | 1556 | 352.0 | 347.0 | 353.0 | 347.0 |
2024-01-22 | 36.93 (+0.01) | 9.47 (+0.22) | 2.42 (+0.02) | 27 | 1.49 | -57 | -3.15 | 46 | 2.54 | 1808 | 347.0 | 343.0 | 349.5 | 339.0 |
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 | 36.92 (-0.53) | 9.25 (-0.03) | 2.4 (+0.04) | -1336 | -49.12 | -71 | -2.61 | 81 | 2.98 | 2720 | 341.0 | 340.5 | 343.5 | 335.5 |
2024-01-18 | 37.45 (-1.13) | 9.28 (-0.33) | 2.36 (+0.13) | -2862 | -40.34 | -779 | -10.98 | 325 | 4.58 | 7095 | 341.0 | 354.0 | 357.0 | 335.5 |
2024-01-17 | 38.58 (-0.19) | 9.61 (+0.03) | 2.23 (+0.04) | -466 | -15.91 | 53 | 1.81 | 85 | 2.9 | 2929 | 368.5 | 366.5 | 373.0 | 365.0 |
2024-01-16 | 38.77 (+0.08) | 9.58 (-0.23) | 2.19 (+0.06) | 189 | 9.41 | -550 | -27.38 | 164 | 8.16 | 2009 | 366.0 | 376.5 | 377.0 | 366.0 |
2024-01-15 | 38.69 (+0.04) | 9.81 (-0.08) | 2.13 (+0.04) | 67 | 5.52 | -199 | -16.39 | 96 | 7.91 | 1214 | 377.5 | 380.0 | 381.0 | 375.5 |
2024-01-12 | 38.65 (-0.07) | 9.89 (0.0) | 2.09 (+0.01) | -169 | -7.71 | 1 | 0.05 | 20 | 0.91 | 2192 | 378.5 | 375.0 | 378.5 | 369.5 |
2024-01-11 | 38.72 (+0.25) | 9.89 (+0.03) | 2.08 (-0.01) | 556 | 28.18 | 82 | 4.16 | -22 | -1.12 | 1973 | 374.5 | 368.5 | 374.5 | 365.0 |
2024-01-10 | 38.47 (-0.05) | 9.86 (+0.02) | 2.09 (+0.01) | -106 | -7.88 | 33 | 2.45 | 6 | 0.45 | 1345 | 367.0 | 361.0 | 368.0 | 361.0 |
2024-01-09 | 38.52 (+0.36) | 9.84 (+0.05) | 2.08 (-0.05) | 897 | 37.53 | 128 | 5.36 | -105 | -4.39 | 2390 | 365.0 | 360.0 | 365.0 | 358.0 |
2024-01-08 | 38.16 (+0.13) | 9.79 (+0.05) | 2.13 (+0.01) | 314 | 24.44 | 114 | 8.87 | 18 | 1.4 | 1285 | 358.0 | 355.5 | 358.0 | 354.0 |
2024-01-05 | 38.03 (+0.21) | 9.74 (-0.02) | 2.12 (+0.02) | 506 | 22.93 | -38 | -1.72 | 39 | 1.77 | 2207 | 354.5 | 358.0 | 359.0 | 353.5 |
2024-01-04 | 37.82 (+0.49) | 9.76 (+0.04) | 2.1 (+0.03) | 1152 | 26.81 | 89 | 2.07 | 81 | 1.89 | 4297 | 356.5 | 358.0 | 362.5 | 351.5 |
2024-01-03 | 37.33 (+0.09) | 9.72 (+0.01) | 2.07 (+0.02) | 75 | 2.76 | 30 | 1.1 | 61 | 2.25 | 2715 | 349.0 | 344.5 | 353.5 | 344.0 |
2024-01-02 | 37.24 (+0.07) | 9.71 (-0.14) | 2.05 (+0.02) | -50 | -3.61 | -347 | -25.05 | 31 | 2.24 | 1385 | 345.0 | 353.0 | 354.5 | 344.5 |
2023-12-29 | 37.17 (-0.07) | 9.85 (0.0) | 2.03 (0.0) | -159 | -19.95 | 17 | 2.13 | -2 | -0.25 | 797 | 354.5 | 349.5 | 355.0 | 348.5 |
2023-12-28 | 37.24 (-0.1) | 9.85 (-0.01) | 2.03 (-0.01) | -201 | -17.24 | -29 | -2.49 | -6 | -0.51 | 1166 | 350.5 | 344.5 | 352.0 | 344.5 |
2023-12-27 | 37.34 (-0.35) | 9.86 (-0.02) | 2.04 (-0.01) | -855 | -52.42 | -50 | -3.07 | -26 | -1.59 | 1631 | 346.5 | 344.0 | 348.5 | 341.5 |
2023-12-26 | 37.69 (-0.04) | 9.88 (+0.03) | 2.05 (-0.02) | -87 | -8.23 | 64 | 6.05 | -45 | -4.26 | 1057 | 346.0 | 336.5 | 347.5 | 334.5 |
2023-12-25 | 37.73 (+0.08) | 9.85 (-0.19) | 2.07 (+0.02) | 193 | 16.58 | -440 | -37.8 | 41 | 3.52 | 1164 | 335.0 | 337.5 | 341.0 | 334.5 |
2023-12-22 | 37.65 (-0.21) | 10.04 (-0.33) | 2.05 (+0.22) | -500 | -17.44 | -815 | -28.43 | 527 | 18.38 | 2867 | 338.0 | 346.0 | 346.0 | 337.5 |
2023-12-21 | 37.86 (-0.03) | 10.37 (-0.28) | 1.83 (+0.03) | -49 | -2.6 | -667 | -35.35 | 70 | 3.71 | 1887 | 345.0 | 349.0 | 351.0 | 344.0 |
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 | 37.89 (+0.04) | 10.65 (-0.13) | 1.8 (-0.03) | 81 | 3.35 | -319 | -13.2 | -68 | -2.81 | 2417 | 351.0 | 353.0 | 359.0 | 350.5 |
2023-12-19 | 37.85 (-0.03) | 10.78 (-0.12) | 1.83 (-0.01) | -28 | -3.04 | -286 | -31.05 | -15 | -1.63 | 921 | 350.0 | 349.0 | 353.0 | 346.5 |
2023-12-18 | 37.88 (-0.04) | 10.9 (-0.1) | 1.84 (0.0) | -105 | -9.97 | -244 | -23.17 | -17 | -1.61 | 1053 | 351.0 | 349.5 | 354.5 | 349.5 |
2023-12-15 | 37.92 (-0.1) | 11.0 (+0.01) | 1.84 (-0.04) | -292 | -18.01 | 19 | 1.17 | -85 | -5.24 | 1621 | 351.5 | 354.0 | 354.5 | 348.0 |
2023-12-14 | 38.02 (+0.1) | 10.99 (+0.14) | 1.88 (-0.01) | 225 | 8.92 | 329 | 13.04 | -19 | -0.75 | 2523 | 353.0 | 354.5 | 359.0 | 350.0 |
2023-12-13 | 37.92 (-0.15) | 10.85 (-0.05) | 1.89 (-0.02) | -334 | -13.7 | -113 | -4.63 | -62 | -2.54 | 2438 | 349.0 | 344.5 | 354.0 | 342.0 |
2023-12-12 | 38.07 (-0.06) | 10.9 (-0.26) | 1.91 (+0.09) | -124 | -5.56 | -618 | -27.7 | 227 | 10.17 | 2231 | 343.0 | 348.5 | 350.5 | 340.0 |
2023-12-11 | 38.13 (-0.08) | 11.16 (+0.01) | 1.82 (0.0) | -69 | -4.26 | 18 | 1.11 | 7 | 0.43 | 1620 | 348.0 | 351.5 | 352.5 | 343.5 |
2023-12-08 | 38.21 (-0.07) | 11.15 (-0.03) | 1.82 (-0.01) | -159 | -10.47 | -62 | -4.08 | -37 | -2.44 | 1518 | 351.5 | 350.0 | 354.5 | 350.0 |
2023-12-07 | 38.28 (-0.3) | 11.18 (+0.21) | 1.83 (+0.01) | -732 | -22.59 | 501 | 15.46 | 22 | 0.68 | 3240 | 349.0 | 350.0 | 358.0 | 349.0 |
2023-12-06 | 38.58 (-0.12) | 10.97 (0.0) | 1.82 (+0.02) | -448 | -18.17 | -3 | -0.12 | 61 | 2.47 | 2465 | 349.0 | 347.5 | 352.0 | 345.0 |
2023-12-05 | 38.7 (+0.16) | 10.97 (-0.32) | 1.8 (-0.03) | 391 | 6.09 | -784 | -12.21 | -82 | -1.28 | 6422 | 343.5 | 358.5 | 359.0 | 333.0 |
2023-12-04 | 38.54 (+0.08) | 11.29 (-0.21) | 1.83 (0.0) | 228 | 20.47 | -503 | -45.15 | -6 | -0.54 | 1114 | 356.0 | 358.0 | 360.0 | 353.5 |
2023-12-01 | 38.46 (+0.1) | 11.5 (-0.22) | 1.83 (-0.01) | 241 | 20.9 | -518 | -44.93 | -9 | -0.78 | 1153 | 358.0 | 361.0 | 362.5 | 356.0 |
2023-11-30 | 38.36 (+0.02) | 11.72 (-0.29) | 1.84 (+0.02) | 29 | 1.11 | -712 | -27.28 | 35 | 1.34 | 2610 | 358.0 | 367.5 | 367.5 | 357.5 |
2023-11-29 | 38.34 (+0.03) | 12.01 (-0.24) | 1.82 (0.0) | 37 | 1.45 | -575 | -22.58 | 9 | 0.35 | 2547 | 365.0 | 374.5 | 375.5 | 361.0 |
2023-11-28 | 38.31 (+0.06) | 12.25 (-0.02) | 1.82 (-0.01) | 197 | 14.28 | -46 | -3.33 | -15 | -1.09 | 1380 | 373.0 | 373.0 | 379.0 | 372.5 |
2023-11-27 | 38.25 (-0.25) | 12.27 (+0.22) | 1.83 (-0.01) | -547 | -32.66 | 528 | 31.52 | -32 | -1.91 | 1675 | 368.5 | 368.0 | 373.0 | 364.0 |
2023-11-24 | 38.5 (-0.1) | 12.05 (+0.07) | 1.84 (+0.01) | -228 | -14.68 | 156 | 10.05 | 12 | 0.77 | 1553 | 366.5 | 365.5 | 371.0 | 364.5 |
2023-11-23 | 38.6 (+0.04) | 11.98 (+0.08) | 1.83 (0.0) | 120 | 6.02 | 211 | 10.58 | 8 | 0.4 | 1995 | 364.0 | 361.0 | 369.0 | 358.5 |
2023-11-22 | 38.56 (-0.02) | 11.9 (-0.07) | 1.83 (+0.03) | -112 | -5.12 | -180 | -8.22 | 77 | 3.52 | 2189 | 358.5 | 363.5 | 364.0 | 356.0 |
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 | 38.58 (-0.08) | 11.97 (-0.01) | 1.8 (-0.04) | -254 | -23.74 | -19 | -1.78 | -110 | -10.28 | 1070 | 365.5 | 371.0 | 374.0 | 365.5 |
2023-11-20 | 38.66 (+0.03) | 11.98 (-0.08) | 1.84 (0.0) | 75 | 7.76 | -190 | -19.65 | 13 | 1.34 | 967 | 370.5 | 367.0 | 374.0 | 364.0 |
2023-11-17 | 38.63 (-0.18) | 12.06 (-0.01) | 1.84 (-0.04) | -183 | -12.34 | -30 | -2.02 | -100 | -6.74 | 1483 | 367.0 | 368.0 | 372.0 | 363.5 |
2023-11-16 | 38.81 (+0.14) | 12.07 (-0.17) | 1.88 (0.0) | 358 | 16.33 | -422 | -19.25 | -4 | -0.18 | 2192 | 365.5 | 374.5 | 377.5 | 364.5 |
2023-11-15 | 38.67 (+0.42) | 12.24 (-0.42) | 1.88 (0.0) | 991 | 26.97 | -1009 | -27.46 | 12 | 0.33 | 3675 | 374.5 | 380.0 | 383.5 | 366.5 |
2023-11-14 | 38.25 (+0.06) | 12.66 (-0.22) | 1.88 (0.0) | 130 | 5.56 | -539 | -23.04 | -3 | -0.13 | 2339 | 378.5 | 391.0 | 392.0 | 376.0 |
2023-11-13 | 38.19 (-0.04) | 12.88 (0.0) | 1.88 (-0.07) | -83 | -6.05 | 12 | 0.87 | -171 | -12.45 | 1373 | 389.5 | 401.5 | 401.5 | 388.0 |
2023-11-10 | 38.23 (-0.03) | 12.88 (-0.08) | 1.95 (-0.01) | -70 | -4.42 | -193 | -12.18 | -16 | -1.01 | 1584 | 398.5 | 395.0 | 403.0 | 395.0 |
2023-11-09 | 38.26 (-0.13) | 12.96 (+0.15) | 1.96 (-0.01) | -232 | -10.61 | 356 | 16.29 | -30 | -1.37 | 2186 | 399.5 | 391.0 | 402.0 | 389.5 |
2023-11-08 | 38.39 (-0.19) | 12.81 (+0.07) | 1.97 (-0.02) | -279 | -25.09 | 169 | 15.2 | -55 | -4.95 | 1112 | 389.5 | 393.0 | 393.5 | 388.5 |
2023-11-07 | 38.58 (-0.08) | 12.74 (+0.02) | 1.99 (-0.01) | -234 | -13.5 | 60 | 3.46 | -20 | -1.15 | 1733 | 395.0 | 391.0 | 396.0 | 388.5 |
2023-11-06 | 38.66 (+0.22) | 12.72 (+0.19) | 2.0 (-0.06) | 474 | 21.07 | 450 | 20.0 | -158 | -7.02 | 2250 | 390.0 | 385.0 | 394.0 | 382.0 |
2023-11-03 | 38.44 (-0.19) | 12.53 (+0.09) | 2.06 (+0.09) | -589 | -32.31 | 232 | 12.73 | 225 | 12.34 | 1823 | 381.0 | 386.0 | 388.0 | 377.0 |
2023-11-02 | 38.63 (+0.06) | 12.44 (+0.24) | 1.97 (-0.01) | 145 | 3.81 | 563 | 14.81 | -26 | -0.68 | 3801 | 384.0 | 377.0 | 388.5 | 369.0 |
2023-11-01 | 38.57 (+0.03) | 12.2 (+0.03) | 1.98 (+0.01) | 16 | 1.35 | 75 | 6.31 | 21 | 1.77 | 1189 | 366.0 | 364.0 | 369.0 | 360.0 |
2023-10-31 | 38.54 (-0.17) | 12.17 (+0.23) | 1.97 (-0.03) | -275 | -20.96 | 548 | 41.77 | -73 | -5.56 | 1312 | 361.5 | 358.5 | 367.5 | 357.0 |
2023-10-30 | 38.71 (-0.04) | 11.94 (-0.05) | 2.0 (+0.02) | -75 | -9.64 | -113 | -14.52 | 47 | 6.04 | 778 | 358.5 | 355.5 | 360.5 | 353.5 |
2023-10-27 | 38.75 (-0.07) | 11.99 (0.0) | 1.98 (+0.02) | -172 | -26.34 | 11 | 1.68 | 47 | 7.2 | 653 | 355.5 | 361.0 | 362.0 | 355.0 |
2023-10-26 | 38.82 (-0.22) | 11.99 (-0.29) | 1.96 (-0.01) | -506 | -29.92 | 52 | 3.08 | -6 | -0.35 | 1691 | 360.5 | 364.5 | 372.5 | 360.5 |
2023-10-25 | 39.04 (+0.07) | 12.28 (+0.02) | 1.97 (-0.04) | 247 | 14.88 | 53 | 3.19 | -113 | -6.81 | 1660 | 368.5 | 363.5 | 368.5 | 358.0 |
2023-10-24 | 38.97 (+0.15) | 12.26 (-0.03) | 2.01 (+0.04) | 491 | 45.17 | -90 | -8.28 | 94 | 8.65 | 1087 | 359.0 | 356.5 | 359.5 | 354.0 |
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 | 38.82 (+0.12) | 12.29 (-0.07) | 1.97 (+0.01) | 452 | 54.26 | -167 | -20.05 | 34 | 4.08 | 833 | 356.5 | 359.0 | 362.0 | 356.5 |
2023-10-20 | 38.7 (+0.09) | 12.36 (-0.06) | 1.96 (+0.02) | 378 | 36.7 | -136 | -13.2 | 50 | 4.85 | 1030 | 360.5 | 361.5 | 362.0 | 356.5 |
2023-10-19 | 38.61 (-0.06) | 12.42 (-0.04) | 1.94 (+0.12) | -98 | -5.56 | -105 | -5.95 | 296 | 16.78 | 1764 | 362.5 | 367.0 | 372.0 | 360.5 |
2023-10-18 | 38.67 (+0.04) | 12.46 (+0.04) | 1.82 (+0.06) | 118 | 4.43 | 98 | 3.68 | 142 | 5.33 | 2662 | 368.0 | 367.5 | 373.5 | 363.0 |
2023-10-17 | 38.63 (+0.14) | 12.42 (+0.01) | 1.76 (+0.06) | 273 | 14.43 | 30 | 1.59 | 143 | 7.56 | 1892 | 365.0 | 366.0 | 370.0 | 363.5 |
2023-10-16 | 38.49 (+0.25) | 12.41 (+0.01) | 1.7 (0.0) | 244 | 12.81 | 26 | 1.36 | -6 | -0.31 | 1905 | 362.0 | 357.0 | 367.0 | 356.5 |
2023-10-13 | 38.24 (+0.14) | 12.4 (-0.01) | 1.7 (+0.04) | 230 | 14.08 | -24 | -1.47 | 104 | 6.36 | 1634 | 360.0 | 357.0 | 364.0 | 354.5 |
2023-10-12 | 38.1 (-0.18) | 12.41 (+0.04) | 1.66 (-0.01) | -313 | -15.12 | 88 | 4.25 | -19 | -0.92 | 2070 | 357.0 | 355.0 | 357.5 | 347.5 |
2023-10-11 | 38.28 (+0.38) | 12.37 (-0.05) | 1.67 (+0.04) | 1041 | 37.17 | -123 | -4.39 | 81 | 2.89 | 2801 | 353.5 | 349.0 | 354.0 | 343.0 |
2023-10-06 | 37.9 (+0.06) | 12.42 (-0.19) | 1.63 (+0.02) | 181 | 11.31 | -447 | -27.94 | 61 | 3.81 | 1600 | 344.0 | 343.0 | 346.5 | 339.5 |
2023-10-05 | 37.84 (-0.17) | 12.61 (0.0) | 1.61 (-0.02) | -339 | -21.79 | -10 | -0.64 | -53 | -3.41 | 1556 | 343.0 | 340.5 | 344.5 | 337.0 |
2023-10-04 | 38.01 (+0.01) | 12.61 (0.0) | 1.63 (-0.09) | 44 | 2.4 | 15 | 0.82 | -219 | -11.94 | 1834 | 339.0 | 332.0 | 344.0 | 331.0 |
2023-10-03 | 38.0 (+0.09) | 12.61 (+0.03) | 1.72 (+0.02) | 182 | 10.59 | 72 | 4.19 | 41 | 2.39 | 1718 | 343.0 | 339.5 | 346.0 | 336.0 |
2023-10-02 | 37.91 (+0.47) | 12.58 (+0.04) | 1.7 (0.0) | 445 | 28.51 | 85 | 5.45 | 10 | 0.64 | 1561 | 339.5 | 339.5 | 344.0 | 336.5 |
2023-09-28 | 37.44 (-0.03) | 12.54 (+0.23) | 1.7 (+0.02) | -92 | -3.55 | 554 | 21.36 | 48 | 1.85 | 2594 | 336.0 | 333.5 | 339.0 | 328.5 |
2023-09-27 | 37.47 (+0.29) | 12.31 (-0.03) | 1.68 (0.0) | 577 | 31.6 | -60 | -3.29 | 12 | 0.66 | 1826 | 331.0 | 322.5 | 332.5 | 321.0 |
2023-09-26 | 37.18 (-0.46) | 12.34 (-0.03) | 1.68 (+0.01) | -21 | -2.31 | -70 | -7.68 | 21 | 2.31 | 911 | 321.5 | 326.5 | 326.5 | 320.5 |
2023-09-25 | 37.64 (-0.04) | 12.37 (+0.03) | 1.67 (-0.01) | -75 | -6.76 | 67 | 6.04 | -27 | -2.43 | 1109 | 326.5 | 331.5 | 332.5 | 326.5 |
2023-09-22 | 37.68 (+0.04) | 12.34 (+0.04) | 1.68 (-0.03) | 167 | 6.81 | 93 | 3.79 | -74 | -3.02 | 2453 | 328.0 | 318.0 | 328.5 | 316.5 |
2023-09-21 | 37.64 (-0.09) | 12.3 (+0.05) | 1.71 (-0.03) | -219 | -11.81 | 129 | 6.95 | -72 | -3.88 | 1855 | 319.5 | 316.0 | 321.0 | 313.5 |
2023-09-20 | 37.73 (-0.08) | 12.25 (+0.05) | 1.74 (-0.03) | -217 | -14.6 | 109 | 7.34 | -82 | -5.52 | 1486 | 318.0 | 322.0 | 324.0 | 317.0 |
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 | 37.81 (+0.18) | 12.2 (-0.05) | 1.77 (-0.01) | 368 | 13.47 | -126 | -4.61 | -17 | -0.62 | 2732 | 319.0 | 326.5 | 326.5 | 318.0 |
2023-09-18 | 37.63 (+0.02) | 12.25 (-0.16) | 1.78 (-0.07) | -183 | -7.22 | -367 | -14.47 | -165 | -6.51 | 2536 | 326.0 | 333.0 | 334.5 | 321.5 |
2023-09-15 | 37.61 (+0.17) | 12.41 (-0.01) | 1.85 (+0.01) | 362 | 13.03 | -39 | -1.4 | 17 | 0.61 | 2779 | 332.5 | 334.5 | 341.5 | 330.5 |
2023-09-14 | 37.44 (+0.14) | 12.42 (-0.15) | 1.84 (-0.03) | 293 | 15.88 | -350 | -18.97 | -75 | -4.07 | 1845 | 330.0 | 330.0 | 332.5 | 324.0 |
2023-09-13 | 37.3 (+0.19) | 12.57 (0.0) | 1.87 (+0.01) | 727 | 22.97 | -16 | -0.51 | 25 | 0.79 | 3165 | 329.5 | 333.0 | 334.5 | 325.5 |
2023-09-12 | 37.11 (+0.09) | 12.57 (+0.15) | 1.86 (0.0) | 195 | 8.29 | 370 | 15.74 | -5 | -0.21 | 2351 | 334.5 | 339.0 | 343.0 | 333.0 |
2023-09-11 | 37.02 (-0.08) | 12.42 (+0.1) | 1.86 (-0.13) | -195 | -10.09 | 240 | 12.42 | -311 | -16.1 | 1932 | 339.5 | 349.5 | 349.5 | 335.5 |
2023-09-08 | 37.1 (-0.11) | 12.32 (+0.26) | 1.99 (-0.01) | -389 | -12.52 | 637 | 20.5 | -18 | -0.58 | 3108 | 344.0 | 345.0 | 353.0 | 341.5 |
2023-09-07 | 37.21 (-0.16) | 12.06 (+0.02) | 2.0 (-0.04) | -323 | -16.55 | 45 | 2.31 | -98 | -5.02 | 1952 | 340.0 | 345.5 | 345.5 | 338.0 |
2023-09-06 | 37.37 (-0.34) | 12.04 (+0.26) | 2.04 (-0.1) | -744 | -23.77 | 619 | 19.78 | -241 | -7.7 | 3130 | 345.5 | 342.5 | 349.0 | 341.5 |
2023-09-05 | 37.71 (+0.54) | 11.78 (+0.07) | 2.14 (-0.05) | 1275 | 23.28 | 168 | 3.07 | -136 | -2.48 | 5477 | 342.5 | 331.0 | 347.0 | 329.5 |
2023-09-04 | 37.17 (+0.37) | 11.71 (-0.18) | 2.19 (+0.09) | 877 | 39.86 | -418 | -19.0 | 223 | 10.14 | 2200 | 329.0 | 329.5 | 333.5 | 327.0 |
2023-09-01 | 36.8 (+0.17) | 11.89 (+0.03) | 2.1 (0.0) | 417 | 23.35 | 62 | 3.47 | 10 | 0.56 | 1786 | 327.0 | 335.0 | 335.0 | 327.0 |
2023-08-31 | 36.63 (+0.27) | 11.86 (0.0) | 2.1 (-0.05) | 522 | 21.28 | -16 | -0.65 | -123 | -5.01 | 2453 | 334.5 | 330.0 | 334.5 | 326.5 |
2023-08-30 | 36.36 (-0.03) | 11.86 (-0.11) | 2.15 (+0.03) | 60 | 2.56 | -247 | -10.53 | 62 | 2.64 | 2345 | 334.5 | 345.0 | 345.0 | 330.0 |
2023-08-29 | 36.39 (-0.13) | 11.97 (+0.27) | 2.12 (0.0) | -336 | -14.42 | 648 | 27.81 | 0 | 0.0 | 2330 | 336.0 | 327.0 | 339.0 | 325.0 |
2023-08-28 | 36.52 (-0.58) | 11.7 (+0.12) | 2.12 (-0.05) | -696 | -15.24 | 281 | 6.15 | -117 | -2.56 | 4566 | 332.0 | 335.0 | 336.0 | 316.0 |
2023-08-25 | 37.1 (-0.38) | 11.58 (+0.43) | 2.17 (-0.09) | -1115 | -18.91 | 1051 | 17.82 | -211 | -3.58 | 5897 | 337.0 | 331.5 | 343.0 | 331.0 |
2023-08-24 | 37.48 (-0.21) | 11.15 (+0.25) | 2.26 (+0.03) | -609 | -10.03 | 611 | 10.06 | 59 | 0.97 | 6071 | 334.5 | 328.5 | 340.0 | 322.0 |
2023-08-23 | 37.69 (-0.56) | 10.9 (+0.51) | 2.23 (+0.18) | -1650 | -19.88 | 1230 | 14.82 | 435 | 5.24 | 8301 | 331.5 | 318.0 | 332.0 | 314.0 |
2023-08-22 | 38.25 (+0.58) | 10.39 (+0.21) | 2.05 (+0.01) | 1137 | 24.62 | 502 | 10.87 | 39 | 0.84 | 4619 | 314.0 | 313.0 | 315.0 | 302.5 |
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 | |||
2023-08-21 | 37.67 (+0.11) | 10.18 (0.0) | 2.04 (+0.04) | 305 | 29.5 | 0 | 0.0 | 95 | 9.19 | 1034 | 299.5 | 300.0 | 304.5 | 297.5 |
2023-08-18 | 37.56 (-0.19) | 10.18 (0.0) | 2.0 (0.0) | -463 | -25.52 | 2 | 0.11 | -2 | -0.11 | 1814 | 298.0 | 307.0 | 308.5 | 295.5 |
2023-08-17 | 37.75 (+0.08) | 10.18 (+0.01) | 2.0 (+0.03) | 118 | 7.35 | 21 | 1.31 | 63 | 3.92 | 1606 | 304.5 | 299.0 | 307.0 | 297.5 |
2023-08-16 | 37.67 (+0.12) | 10.17 (+0.3) | 1.97 (-0.04) | 330 | 11.67 | 729 | 25.79 | -84 | -2.97 | 2827 | 302.0 | 299.0 | 305.0 | 296.0 |
2023-08-15 | 37.55 (-0.24) | 9.87 (+0.02) | 2.01 (-0.01) | -760 | -29.7 | 47 | 1.84 | -25 | -0.98 | 2559 | 297.5 | 305.0 | 306.0 | 297.0 |
2023-08-14 | 37.79 (-0.08) | 9.85 (+0.15) | 2.02 (-0.03) | -165 | -9.84 | 354 | 21.11 | -63 | -3.76 | 1677 | 306.0 | 308.0 | 310.0 | 302.0 |
2023-08-11 | 37.87 (+0.2) | 9.7 (+0.06) | 2.05 (-0.05) | 705 | 23.67 | 152 | 5.1 | -131 | -4.4 | 2979 | 308.0 | 306.0 | 312.0 | 304.5 |
2023-08-10 | 37.67 (+0.02) | 9.64 (+0.06) | 2.1 (-0.12) | 82 | 3.19 | 139 | 5.4 | -286 | -11.12 | 2573 | 302.5 | 311.0 | 311.5 | 298.5 |
2023-08-09 | 37.65 (-0.08) | 9.58 (+0.15) | 2.22 (-0.1) | 19 | 0.81 | 373 | 15.82 | -241 | -10.22 | 2358 | 309.5 | 310.0 | 313.0 | 304.5 |
2023-08-08 | 37.73 (+0.1) | 9.43 (+0.02) | 2.32 (0.0) | 764 | 22.47 | 55 | 1.62 | -1 | -0.03 | 3400 | 313.0 | 307.0 | 316.0 | 306.0 |
2023-08-07 | 37.63 (-0.2) | 9.41 (+0.19) | 2.32 (-0.19) | -421 | -6.92 | 461 | 7.58 | -468 | -7.69 | 6084 | 307.0 | 317.0 | 318.0 | 295.5 |
2023-08-04 | 37.83 (+0.85) | 9.22 (+0.2) | 2.51 (-0.14) | 2052 | 22.53 | 466 | 5.12 | -341 | -3.74 | 9107 | 316.0 | 306.0 | 319.5 | 303.5 |
2023-08-02 | 36.98 (+0.25) | 9.02 (+0.06) | 2.65 (-0.01) | 552 | 14.67 | 143 | 3.8 | -26 | -0.69 | 3763 | 301.0 | 312.0 | 313.0 | 299.5 |
2023-08-01 | 36.73 (+0.34) | 8.96 (-0.04) | 2.66 (-0.03) | 774 | 12.84 | -95 | -1.58 | -74 | -1.23 | 6030 | 308.5 | 315.0 | 317.5 | 303.0 |
2023-07-31 | 36.39 (+0.2) | 9.0 (+0.09) | 2.69 (+0.1) | 400 | 5.33 | 224 | 2.99 | 261 | 3.48 | 7499 | 311.5 | 301.0 | 319.5 | 301.0 |
2023-07-28 | 36.19 (+0.06) | 8.91 (+0.01) | 2.59 (0.0) | 105 | 6.9 | 38 | 2.5 | -9 | -0.59 | 1521 | 297.0 | 292.5 | 299.5 | 291.0 |
2023-07-27 | 36.13 (+0.01) | 8.9 (+0.01) | 2.59 (-0.05) | 299 | 15.19 | 4 | 0.2 | -125 | -6.35 | 1968 | 292.0 | 290.0 | 295.0 | 285.0 |
2023-07-26 | 36.12 (0.0) | 8.89 (-0.03) | 2.64 (-0.13) | 556 | 26.71 | -50 | -2.4 | -323 | -15.51 | 2082 | 291.5 | 296.5 | 296.5 | 288.0 |
2023-07-25 | 36.12 (+0.4) | 8.92 (-0.27) | 2.77 (-0.09) | 999 | 29.27 | -664 | -19.46 | -217 | -6.36 | 3413 | 295.5 | 298.0 | 301.5 | 292.0 |
2023-07-24 | 35.72 (+0.07) | 9.19 (-0.2) | 2.86 (-0.1) | 279 | 7.06 | -486 | -12.3 | -225 | -5.7 | 3950 | 297.0 | 306.5 | 307.0 | 296.0 |
2023-07-21 | 35.65 (-0.18) | 9.39 (-0.02) | 2.96 (-0.07) | -344 | -9.92 | -58 | -1.67 | -175 | -5.05 | 3468 | 306.5 | 302.0 | 307.0 | 297.0 |
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 | 35.83 (+0.3) | 9.41 (-0.04) | 3.03 (+0.01) | 989 | 36.99 | -78 | -2.92 | 19 | 0.71 | 2674 | 303.5 | 297.0 | 303.5 | 296.5 |
2023-07-19 | 35.53 (+0.22) | 9.45 (-0.02) | 3.02 (-0.29) | 645 | 20.16 | -70 | -2.19 | -707 | -22.09 | 3200 | 296.5 | 303.5 | 304.0 | 293.0 |
2023-07-18 | 35.31 (+0.41) | 9.47 (-0.03) | 3.31 (-0.09) | 968 | 26.8 | -69 | -1.91 | -196 | -5.43 | 3612 | 299.0 | 309.5 | 309.5 | 293.0 |
2023-07-17 | 34.9 (+0.42) | 9.5 (-0.06) | 3.4 (-0.04) | 135 | 2.83 | -138 | -2.89 | -107 | -2.24 | 4771 | 301.0 | 302.0 | 305.0 | 293.0 |
2023-07-14 | 34.48 (+0.38) | 9.56 (-0.05) | 3.44 (-0.06) | 934 | 12.73 | -128 | -1.74 | -139 | -1.89 | 7337 | 304.0 | 309.0 | 317.0 | 303.0 |
2023-07-13 | 34.1 (+0.21) | 9.61 (-0.04) | 3.5 (-0.01) | 556 | 16.25 | -101 | -2.95 | -30 | -0.88 | 3421 | 301.0 | 308.0 | 310.0 | 299.0 |
2023-07-12 | 33.89 (+0.03) | 9.65 (+0.09) | 3.51 (+0.02) | 222 | 4.49 | 235 | 4.75 | 48 | 0.97 | 4948 | 305.0 | 307.5 | 312.5 | 303.5 |
2023-07-11 | 33.86 (+0.39) | 9.56 (+0.05) | 3.49 (-0.02) | 1100 | 27.3 | 106 | 2.63 | -55 | -1.37 | 4029 | 305.5 | 306.5 | 307.0 | 300.5 |
2023-07-10 | 33.47 (+0.11) | 9.51 (+0.15) | 3.51 (+0.03) | 298 | 6.58 | 382 | 8.43 | 79 | 1.74 | 4530 | 307.0 | 307.5 | 312.5 | 302.0 |
2023-07-07 | 33.36 (+0.19) | 9.36 (+0.08) | 3.48 (-0.1) | 709 | 13.07 | 183 | 3.37 | -238 | -4.39 | 5426 | 301.0 | 302.5 | 304.5 | 293.0 |
2023-07-06 | 33.17 (+0.13) | 9.28 (0.0) | 3.58 (-0.03) | 628 | 10.26 | 4 | 0.07 | -65 | -1.06 | 6123 | 303.0 | 305.0 | 310.0 | 299.5 |
2023-07-05 | 33.04 (+0.28) | 9.28 (-0.05) | 3.61 (-0.05) | 714 | 11.27 | -115 | -1.82 | -137 | -2.16 | 6334 | 306.5 | 314.0 | 315.0 | 305.0 |
2023-07-04 | 32.76 (+0.19) | 9.33 (+0.08) | 3.66 (+0.33) | 524 | 5.3 | 144 | 1.46 | 805 | 8.14 | 9891 | 315.0 | 314.5 | 321.5 | 311.0 |
2023-07-03 | 32.57 (-0.09) | 9.25 (+0.1) | 3.33 (+0.29) | -382 | -4.25 | 243 | 2.7 | 705 | 7.84 | 8996 | 307.5 | 305.0 | 320.0 | 298.0 |
2023-06-30 | 32.66 (-0.3) | 9.15 (+0.24) | 3.04 (+0.11) | -506 | -6.07 | 591 | 7.09 | 269 | 3.23 | 8332 | 302.0 | 300.0 | 304.0 | 292.5 |
2023-06-29 | 32.96 (-0.42) | 8.91 (+0.15) | 2.93 (+0.21) | -1062 | -12.69 | 359 | 4.29 | 498 | 5.95 | 8366 | 298.5 | 289.5 | 298.5 | 283.5 |
2023-06-28 | 33.38 (-0.79) | 8.76 (+0.82) | 2.72 (+0.12) | -2210 | -19.53 | 1983 | 17.52 | 280 | 2.47 | 11318 | 289.5 | 274.5 | 289.5 | 273.0 |
2023-06-27 | 34.17 (0.0) | 7.94 (+0.31) | 2.6 (-0.1) | -55 | -0.9 | 751 | 12.29 | -237 | -3.88 | 6109 | 270.5 | 264.0 | 273.5 | 263.5 |
2023-06-26 | 34.17 (-0.56) | 7.63 (+0.53) | 2.7 (+0.1) | -1826 | -24.85 | 1290 | 17.55 | 240 | 3.27 | 7349 | 266.0 | 269.0 | 272.0 | 263.5 |
2023-06-21 | 34.73 (-0.69) | 7.1 (+1.25) | 2.6 (+0.13) | -1659 | -12.71 | 3021 | 23.14 | 333 | 2.55 | 13054 | 272.5 | 269.0 | 276.5 | 263.5 |
2023-06-20 | 35.42 (-1.32) | 5.85 (+1.25) | 2.47 (+0.03) | -3218 | -28.76 | 3007 | 26.88 | 73 | 0.65 | 11188 | 266.5 | 260.5 | 268.0 | 248.0 |
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 | 36.74 (-1.3) | 4.6 (+1.18) | 2.44 (+0.07) | -2579 | -23.38 | 2852 | 25.86 | 161 | 1.46 | 11030 | 260.0 | 269.0 | 270.5 | 256.5 |
2023-06-16 | 38.04 (-0.71) | 3.42 (+1.39) | 2.37 (+0.08) | -2849 | -16.02 | 3383 | 19.02 | 192 | 1.08 | 17787 | 264.0 | 262.5 | 273.5 | 261.0 |
2023-06-15 | 38.75 (+0.57) | 2.03 (0.0) | 2.29 (+0.24) | 1381 | 13.52 | 0 | 0.0 | 583 | 5.71 | 10217 | 254.0 | 236.0 | 254.0 | 235.0 |
2023-06-14 | 38.18 (-0.27) | 2.03 (-0.05) | 2.05 (+0.06) | -624 | -28.17 | -131 | -5.91 | 151 | 6.82 | 2215 | 231.0 | 231.0 | 233.5 | 229.0 |
2023-06-13 | 38.45 (+0.05) | 2.08 (+0.01) | 1.99 (+0.03) | 110 | 6.25 | 19 | 1.08 | 57 | 3.24 | 1759 | 231.0 | 229.0 | 232.0 | 225.5 |
2023-06-12 | 38.4 (+0.16) | 2.07 (0.0) | 1.96 (-0.01) | -44 | -4.29 | 0 | 0.0 | -13 | -1.27 | 1026 | 228.0 | 228.0 | 229.5 | 227.0 |
2023-06-09 | 38.24 (-0.04) | 2.07 (+0.01) | 1.97 (+0.01) | -104 | -10.69 | 26 | 2.67 | 13 | 1.34 | 973 | 228.0 | 228.0 | 229.5 | 226.0 |
2023-06-08 | 38.28 (+0.03) | 2.06 (0.0) | 1.96 (-0.04) | 71 | 4.7 | -1 | -0.07 | -101 | -6.69 | 1510 | 227.0 | 227.0 | 232.0 | 227.0 |
2023-06-07 | 38.25 (-0.02) | 2.06 (0.0) | 2.0 (0.0) | 135 | 11.0 | 0 | 0.0 | 3 | 0.24 | 1227 | 227.0 | 224.0 | 228.0 | 222.0 |
2023-06-06 | 38.27 (-0.58) | 2.06 (-0.01) | 2.0 (+0.09) | -1418 | -44.63 | -23 | -0.72 | 235 | 7.4 | 3177 | 223.5 | 228.5 | 228.5 | 221.5 |
2023-06-05 | 38.85 (-0.36) | 2.07 (0.0) | 1.91 (+0.11) | -880 | -23.93 | 0 | 0.0 | 246 | 6.69 | 3678 | 227.5 | 230.0 | 238.5 | 227.0 |
2023-06-02 | 39.21 (+1.08) | 2.07 (0.0) | 1.8 (+0.04) | 2622 | 43.32 | -2 | -0.03 | 115 | 1.9 | 6052 | 231.5 | 225.0 | 234.0 | 224.5 |
2023-06-01 | 38.13 (+0.1) | 2.07 (0.0) | 1.76 (+0.01) | 206 | 14.04 | 2 | 0.14 | 23 | 1.57 | 1467 | 222.5 | 219.0 | 223.5 | 217.0 |
2023-05-31 | 38.03 (-0.07) | 2.07 (0.0) | 1.75 (+0.03) | -255 | -20.94 | 1 | 0.08 | 65 | 5.34 | 1218 | 218.0 | 216.0 | 218.0 | 215.0 |
2023-05-30 | 38.1 (-0.38) | 2.07 (0.0) | 1.72 (-0.05) | -916 | -49.73 | 0 | 0.0 | -116 | -6.3 | 1842 | 216.0 | 220.0 | 220.0 | 214.0 |
2023-05-29 | 38.48 (+0.05) | 2.07 (0.0) | 1.77 (0.0) | 50 | 5.57 | -1 | -0.11 | -4 | -0.45 | 898 | 219.0 | 220.0 | 221.5 | 218.5 |
2023-05-26 | 38.43 (-0.15) | 2.07 (-0.02) | 1.77 (-0.01) | -403 | -27.27 | -45 | -3.04 | -11 | -0.74 | 1478 | 218.5 | 221.0 | 223.0 | 218.0 |
2023-05-25 | 38.58 (-0.12) | 2.09 (0.0) | 1.78 (-0.03) | -499 | -39.95 | -2 | -0.16 | -74 | -5.92 | 1249 | 222.5 | 224.5 | 224.5 | 220.0 |
2023-05-24 | 38.7 (-0.07) | 2.09 (0.0) | 1.81 (0.0) | -186 | -17.56 | 0 | 0.0 | -5 | -0.47 | 1059 | 224.0 | 225.5 | 226.0 | 223.0 |
2023-05-23 | 38.77 (+0.04) | 2.09 (0.0) | 1.81 (-0.01) | 125 | 15.7 | 9 | 1.13 | -23 | -2.89 | 796 | 225.5 | 227.0 | 228.0 | 225.0 |
2023-05-22 | 38.73 (-0.23) | 2.09 (0.0) | 1.82 (-0.03) | 11 | 0.4 | 0 | 0.0 | -74 | -2.69 | 2754 | 227.5 | 232.0 | 232.0 | 224.5 |
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 | 38.96 (+0.2) | 2.09 (0.0) | 1.85 (-0.01) | 502 | 29.03 | 0 | 0.0 | -40 | -2.31 | 1729 | 230.5 | 226.5 | 233.0 | 226.5 |
2023-05-18 | 38.76 (+0.1) | 2.09 (0.0) | 1.86 (-0.04) | 237 | 20.33 | 0 | 0.0 | -74 | -6.35 | 1166 | 227.0 | 224.5 | 228.5 | 224.5 |
2023-05-17 | 38.66 (+0.13) | 2.09 (-0.08) | 1.9 (+0.07) | -48 | -3.43 | -211 | -15.08 | 146 | 10.44 | 1399 | 224.5 | 226.0 | 226.5 | 224.0 |
2023-05-16 | 38.53 (-0.21) | 2.17 (-0.01) | 1.83 (-0.01) | -498 | -36.97 | -25 | -1.86 | -3 | -0.22 | 1347 | 225.5 | 227.5 | 230.0 | 225.0 |
2023-05-15 | 38.74 (+0.03) | 2.18 (0.0) | 1.84 (+0.01) | 80 | 7.19 | 1 | 0.09 | 16 | 1.44 | 1112 | 228.5 | 229.0 | 233.5 | 228.0 |
2023-05-12 | 38.71 (+0.01) | 2.18 (0.0) | 1.83 (-0.03) | 234 | 26.96 | 0 | 0.0 | -69 | -7.95 | 868 | 229.5 | 225.5 | 230.5 | 224.0 |
2023-05-11 | 38.7 (+0.11) | 2.18 (-0.08) | 1.86 (-0.03) | 350 | 34.35 | -174 | -17.08 | -74 | -7.26 | 1019 | 226.0 | 227.5 | 229.0 | 225.0 |
2023-05-10 | 38.59 (+0.06) | 2.26 (0.0) | 1.89 (-0.02) | 77 | 13.77 | -1 | -0.18 | -61 | -10.91 | 559 | 227.5 | 229.0 | 229.0 | 226.0 |
2023-05-09 | 38.53 (+0.05) | 2.26 (0.0) | 1.91 (0.0) | 102 | 8.14 | -2 | -0.16 | 5 | 0.4 | 1253 | 227.5 | 230.0 | 231.0 | 225.0 |
2023-05-08 | 38.48 (+0.5) | 2.26 (0.0) | 1.91 (-0.06) | 362 | 39.14 | 0 | 0.0 | -146 | -15.78 | 925 | 231.0 | 228.5 | 231.5 | 228.0 |
2023-05-05 | 37.98 (-0.24) | 2.26 (+0.01) | 1.97 (-0.05) | -344 | -26.88 | 26 | 2.03 | -115 | -8.98 | 1280 | 226.5 | 233.0 | 233.0 | 226.5 |
2023-05-04 | 38.22 (+0.33) | 2.25 (+0.05) | 2.02 (-0.05) | 799 | 44.12 | 120 | 6.63 | -115 | -6.35 | 1811 | 231.5 | 227.0 | 234.0 | 227.0 |
2023-05-03 | 37.89 (+0.28) | 2.2 (-0.02) | 2.07 (+0.02) | 745 | 54.94 | -60 | -4.42 | 43 | 3.17 | 1356 | 228.0 | 224.5 | 230.0 | 224.5 |
2023-05-02 | 37.61 (+0.04) | 2.22 (0.0) | 2.05 (+0.01) | 129 | 14.69 | 7 | 0.8 | 10 | 1.14 | 878 | 225.5 | 222.5 | 226.0 | 222.0 |
2023-04-28 | 37.57 (+0.04) | 2.22 (0.0) | 2.04 (0.0) | 107 | 8.22 | 0 | 0.0 | 7 | 0.54 | 1301 | 222.5 | 224.0 | 225.0 | 222.0 |
2023-04-27 | 37.53 (+0.09) | 2.22 (0.0) | 2.04 (+0.01) | 233 | 20.56 | -6 | -0.53 | 36 | 3.18 | 1133 | 223.5 | 224.5 | 226.0 | 221.5 |
2023-04-26 | 37.44 (+0.06) | 2.22 (+0.01) | 2.03 (+0.04) | 226 | 17.6 | 16 | 1.25 | 79 | 6.15 | 1284 | 225.0 | 217.0 | 225.0 | 216.0 |
2023-04-25 | 37.38 (-0.12) | 2.21 (0.0) | 1.99 (0.0) | -224 | -26.63 | 1 | 0.12 | -2 | -0.24 | 841 | 217.0 | 220.5 | 221.5 | 216.5 |
2023-04-24 | 37.5 (+0.06) | 2.21 (0.0) | 1.99 (0.0) | 152 | 17.29 | 0 | 0.0 | 8 | 0.91 | 879 | 220.5 | 217.5 | 222.0 | 217.0 |
2023-04-21 | 37.44 (+0.06) | 2.21 (0.0) | 1.99 (0.0) | -48 | -5.27 | 3 | 0.33 | 13 | 1.43 | 910 | 218.0 | 218.0 | 220.5 | 217.0 |
2023-04-20 | 37.38 (-0.13) | 2.21 (0.0) | 1.99 (0.0) | -274 | -29.4 | 0 | 0.0 | -2 | -0.21 | 932 | 218.0 | 223.5 | 223.5 | 218.0 |
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 | 37.51 (+0.03) | 2.21 (-0.03) | 1.99 (-0.03) | 269 | 32.49 | -79 | -9.54 | -71 | -8.57 | 828 | 223.5 | 221.5 | 224.5 | 221.0 |
2023-04-18 | 37.48 (+0.32) | 2.24 (-0.34) | 2.02 (-0.01) | 657 | 44.45 | -811 | -54.87 | -40 | -2.71 | 1478 | 222.5 | 223.0 | 224.5 | 221.0 |
2023-04-17 | 37.16 (+0.12) | 2.58 (-0.26) | 2.03 (-0.02) | 281 | 20.56 | -634 | -46.38 | -31 | -2.27 | 1367 | 224.0 | 227.5 | 228.0 | 222.5 |
2023-04-14 | 37.04 (+0.6) | 2.84 (-0.16) | 2.05 (+0.04) | 1433 | 62.12 | -387 | -16.78 | 86 | 3.73 | 2307 | 228.0 | 224.0 | 230.0 | 223.5 |
2023-04-13 | 36.44 (+0.03) | 3.0 (0.0) | 2.01 (-0.01) | 272 | 37.41 | 0 | 0.0 | -27 | -3.71 | 727 | 222.5 | 223.5 | 224.0 | 221.5 |
2023-04-12 | 36.41 (+0.2) | 3.0 (0.0) | 2.02 (+0.01) | 476 | 43.55 | -1 | -0.09 | 22 | 2.01 | 1093 | 223.5 | 223.0 | 225.0 | 221.5 |
2023-04-11 | 36.21 (+0.23) | 3.0 (0.0) | 2.01 (+0.01) | 483 | 34.23 | 0 | 0.0 | 41 | 2.91 | 1411 | 222.0 | 219.5 | 222.5 | 219.5 |
2023-04-10 | 35.98 (+0.17) | 3.0 (0.0) | 2.0 (+0.01) | -5 | -0.57 | -1 | -0.11 | 7 | 0.8 | 880 | 219.5 | 219.5 | 220.0 | 217.5 |
2023-04-07 | 35.81 (+0.01) | 3.0 (0.0) | 1.99 (0.0) | -64 | -12.9 | 0 | 0.0 | -2 | -0.4 | 496 | 218.0 | 215.5 | 218.5 | 215.5 |
2023-04-06 | 35.8 (+0.03) | 3.0 (0.0) | 1.99 (0.0) | -38 | -2.0 | 0 | 0.0 | 7 | 0.37 | 1898 | 215.5 | 215.0 | 216.0 | 212.0 |
2023-03-31 | 35.77 (-0.29) | 3.0 (+0.16) | 1.99 (0.0) | -704 | -35.72 | -59 | -2.99 | 2 | 0.1 | 1971 | 216.0 | 221.5 | 222.0 | 216.0 |
近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 33.28 (-0.76) | 8.27 (-0.02) | 2.33 (-0.16) | -1629 | -13.88 | -53 | -0.45 | -370 | -3.15 | 11734 | 365.5 | 399.5 | 404.0 | 360.0 |
2024-03-22 | 34.04 (-0.83) | 8.29 (+0.04) | 2.49 (+0.09) | -2190 | -24.86 | 99 | 1.12 | 199 | 2.26 | 8809 | 400.0 | 397.0 | 412.0 | 386.0 |
2024-03-15 | 34.87 (-0.25) | 8.25 (+0.15) | 2.4 (+0.01) | -692 | -5.69 | 354 | 2.91 | 27 | 0.22 | 12166 | 401.0 | 365.0 | 406.0 | 364.5 |
2024-03-08 | 35.12 (-0.54) | 8.1 (-0.36) | 2.39 (+0.03) | -1170 | -20.66 | -867 | -15.31 | 71 | 1.25 | 5662 | 365.5 | 373.5 | 375.0 | 362.5 |
2024-03-01 | 35.66 (-0.1) | 8.46 (-0.27) | 2.36 (+0.02) | -173 | -4.52 | -647 | -16.9 | 55 | 1.44 | 3829 | 373.5 | 372.0 | 380.0 | 366.5 |
2024-02-23 | 35.76 (-0.18) | 8.73 (-0.2) | 2.34 (-0.01) | -176 | -2.82 | -484 | -7.75 | -24 | -0.38 | 6243 | 373.5 | 363.5 | 382.0 | 361.5 |
2024-02-16 | 35.94 (-0.05) | 8.93 (-0.05) | 2.35 (-0.04) | -217 | -9.1 | -113 | -4.74 | -86 | -3.61 | 2384 | 363.0 | 367.0 | 372.0 | 359.0 |
2024-02-05 | 35.99 (-0.14) | 8.98 (0.0) | 2.39 (0.0) | -358 | -24.86 | -19 | -1.32 | -22 | -1.53 | 1440 | 364.0 | 365.0 | 366.0 | 359.0 |
2024-02-02 | 36.13 (-0.12) | 8.98 (-0.15) | 2.39 (-0.01) | -500 | -12.51 | -364 | -9.1 | -7 | -0.18 | 3998 | 367.0 | 347.5 | 367.0 | 347.5 |
2024-01-26 | 36.25 (-0.67) | 9.13 (-0.12) | 2.4 (0.0) | -1524 | -19.68 | -865 | -11.17 | 3 | 0.04 | 7742 | 347.5 | 343.0 | 360.0 | 339.0 |
2024-01-19 | 36.92 (-1.73) | 9.25 (-0.64) | 2.4 (+0.31) | -4408 | -27.6 | -1546 | -9.68 | 751 | 4.7 | 15969 | 341.0 | 380.0 | 381.0 | 335.5 |
2024-01-12 | 38.65 (+0.62) | 9.89 (+0.15) | 2.09 (-0.03) | 1492 | 16.24 | 358 | 3.9 | -83 | -0.9 | 9187 | 378.5 | 355.5 | 378.5 | 354.0 |
2024-01-05 | 38.03 (+0.86) | 9.74 (-0.11) | 2.12 (+0.09) | 1683 | 15.87 | -266 | -2.51 | 212 | 2.0 | 10605 | 354.5 | 353.0 | 362.5 | 344.0 |
2023-12-29 | 37.17 (-0.48) | 9.85 (-0.19) | 2.03 (-0.02) | -1109 | -19.06 | -438 | -7.53 | -38 | -0.65 | 5817 | 354.5 | 337.5 | 355.0 | 334.5 |
2023-12-22 | 37.65 (-0.27) | 10.04 (-0.96) | 2.05 (+0.21) | -601 | -6.57 | -2331 | -25.49 | 497 | 5.43 | 9146 | 338.0 | 349.5 | 359.0 | 337.5 |
2023-12-15 | 37.92 (-0.29) | 11.0 (-0.15) | 1.84 (+0.02) | -594 | -5.69 | -365 | -3.5 | 68 | 0.65 | 10435 | 351.5 | 351.5 | 359.0 | 340.0 |
2023-12-08 | 38.21 (-0.25) | 11.15 (-0.35) | 1.82 (-0.01) | -720 | -4.88 | -851 | -5.76 | -42 | -0.28 | 14762 | 351.5 | 358.0 | 360.0 | 333.0 |
2023-12-01 | 38.46 (-0.04) | 11.5 (-0.55) | 1.83 (-0.01) | -43 | -0.46 | -1323 | -14.12 | -12 | -0.13 | 9367 | 358.0 | 368.0 | 379.0 | 356.0 |
2023-11-24 | 38.5 (-0.13) | 12.05 (-0.01) | 1.84 (0.0) | -399 | -5.13 | -22 | -0.28 | 0 | 0.0 | 7777 | 366.5 | 367.0 | 374.0 | 356.0 |
2023-11-17 | 38.63 (+0.4) | 12.06 (-0.82) | 1.84 (-0.11) | 1213 | 10.96 | -1988 | -17.97 | -266 | -2.4 | 11064 | 367.0 | 401.5 | 401.5 | 363.5 |
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 | |||
2023-11-10 | 38.23 (-0.21) | 12.88 (+0.35) | 1.95 (-0.11) | -341 | -3.85 | 842 | 9.5 | -279 | -3.15 | 8867 | 398.5 | 385.0 | 403.0 | 382.0 |
2023-11-03 | 38.44 (-0.31) | 12.53 (+0.54) | 2.06 (+0.08) | -778 | -8.74 | 1305 | 14.66 | 194 | 2.18 | 8904 | 381.0 | 355.5 | 388.5 | 353.5 |
2023-10-27 | 38.75 (+0.05) | 11.99 (-0.37) | 1.98 (+0.02) | 512 | 8.64 | -141 | -2.38 | 56 | 0.94 | 5928 | 355.5 | 359.0 | 372.5 | 354.0 |
2023-10-20 | 38.7 (+0.46) | 12.36 (-0.04) | 1.96 (+0.26) | 915 | 9.89 | -87 | -0.94 | 625 | 6.75 | 9253 | 360.5 | 357.0 | 373.5 | 356.5 |
2023-10-13 | 38.24 (+0.34) | 12.4 (-0.02) | 1.7 (+0.07) | 958 | 14.72 | -59 | -0.91 | 166 | 2.55 | 6506 | 360.0 | 349.0 | 364.0 | 343.0 |
2023-10-06 | 37.9 (+0.46) | 12.42 (-0.12) | 1.63 (-0.07) | 513 | 6.2 | -285 | -3.45 | -160 | -1.93 | 8270 | 344.0 | 339.5 | 346.5 | 331.0 |
2023-09-28 | 37.44 (-0.24) | 12.54 (+0.2) | 1.7 (+0.02) | 389 | 6.04 | 491 | 7.62 | 54 | 0.84 | 6441 | 336.0 | 331.5 | 339.0 | 320.5 |
2023-09-22 | 37.68 (+0.07) | 12.34 (-0.07) | 1.68 (-0.17) | -84 | -0.76 | -162 | -1.46 | -410 | -3.71 | 11064 | 328.0 | 333.0 | 334.5 | 313.5 |
2023-09-15 | 37.61 (+0.51) | 12.41 (+0.09) | 1.85 (-0.14) | 1382 | 11.45 | 205 | 1.7 | -349 | -2.89 | 12072 | 332.5 | 349.5 | 349.5 | 324.0 |
2023-09-08 | 37.1 (+0.3) | 12.32 (+0.43) | 1.99 (-0.11) | 696 | 4.39 | 1051 | 6.62 | -270 | -1.7 | 15869 | 344.0 | 329.5 | 353.0 | 327.0 |
2023-09-01 | 36.8 (-0.3) | 11.89 (+0.31) | 2.1 (-0.07) | -33 | -0.24 | 728 | 5.4 | -168 | -1.25 | 13481 | 327.0 | 335.0 | 345.0 | 316.0 |
2023-08-25 | 37.1 (-0.46) | 11.58 (+1.4) | 2.17 (+0.17) | -1932 | -7.45 | 3394 | 13.09 | 417 | 1.61 | 25925 | 337.0 | 300.0 | 343.0 | 297.5 |
2023-08-18 | 37.56 (-0.31) | 10.18 (+0.48) | 2.0 (-0.05) | -940 | -8.97 | 1153 | 11.0 | -111 | -1.06 | 10484 | 298.0 | 308.0 | 310.0 | 295.5 |
2023-08-11 | 37.87 (+0.04) | 9.7 (+0.48) | 2.05 (-0.46) | 1149 | 6.6 | 1180 | 6.78 | -1127 | -6.48 | 17396 | 308.0 | 317.0 | 318.0 | 295.5 |
2023-08-04 | 37.83 (+1.64) | 9.22 (+0.31) | 2.51 (-0.08) | 3778 | 14.31 | 738 | 2.8 | -180 | -0.68 | 26401 | 316.0 | 301.0 | 319.5 | 299.5 |
2023-07-28 | 36.19 (+0.54) | 8.91 (-0.48) | 2.59 (-0.37) | 2238 | 17.3 | -1158 | -8.95 | -899 | -6.95 | 12935 | 297.0 | 306.5 | 307.0 | 285.0 |
2023-07-21 | 35.65 (+1.17) | 9.39 (-0.17) | 2.96 (-0.48) | 2393 | 13.5 | -413 | -2.33 | -1166 | -6.58 | 17727 | 306.5 | 302.0 | 309.5 | 293.0 |
2023-07-14 | 34.48 (+1.12) | 9.56 (+0.2) | 3.44 (-0.04) | 3110 | 12.82 | 494 | 2.04 | -97 | -0.4 | 24266 | 304.0 | 307.5 | 317.0 | 299.0 |
2023-07-07 | 33.36 (+0.7) | 9.36 (+0.21) | 3.48 (+0.44) | 2193 | 5.96 | 459 | 1.25 | 1070 | 2.91 | 36772 | 301.0 | 305.0 | 321.5 | 293.0 |
2023-06-30 | 32.66 (-2.07) | 9.15 (+2.05) | 3.04 (+0.44) | -5659 | -13.64 | 4974 | 11.99 | 1050 | 2.53 | 41476 | 302.0 | 269.0 | 304.0 | 263.5 |
2023-06-21 | 34.73 (-3.31) | 7.1 (+3.68) | 2.6 (+0.23) | -7456 | -21.14 | 8880 | 25.18 | 567 | 1.61 | 35273 | 272.5 | 269.0 | 276.5 | 248.0 |
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 | |||
2023-06-16 | 38.04 (-0.2) | 3.42 (+1.35) | 2.37 (+0.4) | -2026 | -6.14 | 3271 | 9.91 | 970 | 2.94 | 33007 | 264.0 | 228.0 | 273.5 | 225.5 |
2023-06-09 | 38.24 (-0.97) | 2.07 (0.0) | 1.97 (+0.17) | -2196 | -20.78 | 2 | 0.02 | 396 | 3.75 | 10566 | 228.0 | 230.0 | 238.5 | 221.5 |
2023-06-02 | 39.21 (+0.78) | 2.07 (0.0) | 1.8 (+0.03) | 1707 | 14.87 | 0 | 0.0 | 83 | 0.72 | 11478 | 231.5 | 220.0 | 234.0 | 214.0 |
2023-05-26 | 38.43 (-0.53) | 2.07 (-0.02) | 1.77 (-0.08) | -952 | -12.97 | -38 | -0.52 | -187 | -2.55 | 7338 | 218.5 | 232.0 | 232.0 | 218.0 |
2023-05-19 | 38.96 (+0.25) | 2.09 (-0.09) | 1.85 (+0.02) | 273 | 4.04 | -235 | -3.48 | 45 | 0.67 | 6755 | 230.5 | 229.0 | 233.5 | 224.0 |
2023-05-12 | 38.71 (+0.73) | 2.18 (-0.08) | 1.83 (-0.14) | 1125 | 24.32 | -177 | -3.83 | -345 | -7.46 | 4625 | 229.5 | 228.5 | 231.5 | 224.0 |
2023-05-05 | 37.98 (+0.41) | 2.26 (+0.04) | 1.97 (-0.07) | 1329 | 24.95 | 93 | 1.75 | -177 | -3.32 | 5326 | 226.5 | 222.5 | 234.0 | 222.0 |
2023-04-28 | 37.57 (+0.13) | 2.22 (+0.01) | 2.04 (+0.05) | 494 | 9.08 | 11 | 0.2 | 128 | 2.35 | 5440 | 222.5 | 217.5 | 226.0 | 216.0 |
2023-04-21 | 37.44 (+0.4) | 2.21 (-0.63) | 1.99 (-0.06) | 885 | 16.04 | -1521 | -27.57 | -131 | -2.37 | 5517 | 218.0 | 227.5 | 228.0 | 217.0 |
2023-04-14 | 37.04 (+1.23) | 2.84 (-0.16) | 2.05 (+0.06) | 2659 | 41.42 | -389 | -6.06 | 129 | 2.01 | 6419 | 228.0 | 219.5 | 230.0 | 217.5 |
2023-04-07 | 35.81 (+0.04) | 3.0 (0.0) | 1.99 (0.0) | -102 | -4.26 | 0 | 0.0 | 5 | 0.21 | 2394 | 218.0 | 215.0 | 218.5 | 212.0 |
2023-03-31 | 35.77 (+0.05) | 3.0 (+0.35) | 1.99 (-0.19) | 312 | 1.82 | 414 | 2.41 | -469 | -2.73 | 17164 | 216.0 | 233.0 | 238.0 | 216.0 |
2023-03-24 | 35.72 (-1.01) | 2.65 (+0.19) | 2.18 (+0.47) | -1589 | -15.75 | 442 | 4.38 | 1148 | 11.38 | 10089 | 231.5 | 221.0 | 235.0 | 220.0 |
2023-03-17 | 36.73 (-0.64) | 2.46 (+0.31) | 1.71 (+0.24) | -1875 | -20.5 | 766 | 8.37 | 580 | 6.34 | 9148 | 221.0 | 214.0 | 225.0 | 213.5 |
2023-03-10 | 37.37 (-0.12) | 2.15 (+0.02) | 1.47 (+0.23) | -615 | -6.61 | 35 | 0.38 | 554 | 5.96 | 9303 | 216.0 | 209.5 | 220.5 | 206.0 |
2023-03-03 | 37.49 (-0.18) | 2.13 (+0.07) | 1.24 (+0.06) | -543 | -6.57 | 163 | 1.97 | 155 | 1.87 | 8271 | 212.5 | 202.0 | 223.0 | 201.0 |
2023-02-24 | 37.67 (-0.94) | 2.06 (-0.03) | 1.18 (-0.01) | -2116 | -30.01 | -67 | -0.95 | -25 | -0.35 | 7051 | 214.5 | 215.5 | 221.5 | 213.0 |
2023-02-17 | 38.61 (+0.09) | 2.09 (-0.18) | 1.19 (+0.05) | 387 | 7.15 | -424 | -7.84 | 114 | 2.11 | 5409 | 215.5 | 217.5 | 223.0 | 214.0 |
2023-02-10 | 38.52 (-0.01) | 2.27 (-0.13) | 1.14 (-0.08) | -453 | -4.26 | -313 | -2.95 | -193 | -1.82 | 10622 | 216.5 | 219.0 | 229.5 | 216.5 |
2023-02-03 | 38.53 (+1.01) | 2.4 (-1.98) | 1.22 (+0.03) | 2609 | 14.15 | -4805 | -26.07 | 71 | 0.39 | 18434 | 220.5 | 236.0 | 240.5 | 211.5 |
2023-01-17 | 37.52 (+0.18) | 4.38 (+0.02) | 1.19 (-0.06) | 420 | 9.47 | 49 | 1.1 | -139 | -3.13 | 4435 | 234.0 | 231.5 | 237.5 | 224.0 |
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 | |||
2023-01-13 | 37.34 (+0.28) | 4.36 (+0.07) | 1.25 (+0.04) | 1059 | 15.57 | 170 | 2.5 | 99 | 1.46 | 6802 | 231.5 | 228.0 | 234.5 | 224.0 |
2023-01-06 | 37.06 (+0.8) | 4.29 (-0.17) | 1.21 (+0.03) | 2237 | 26.58 | -399 | -4.74 | 77 | 0.91 | 8417 | 225.5 | 232.0 | 234.5 | 222.5 |
2022-12-30 | 36.26 (+0.17) | 4.46 (-0.43) | 1.18 (-0.04) | 716 | 14.46 | -601 | -12.14 | -117 | -2.36 | 4952 | 233.0 | 238.5 | 243.5 | 228.5 |
2022-12-23 | 36.09 (-0.06) | 4.89 (+0.12) | 1.22 (-0.03) | 41 | 0.8 | 281 | 5.48 | -66 | -1.29 | 5125 | 238.5 | 234.5 | 247.5 | 231.0 |
2022-12-16 | 36.15 (+0.1) | 4.77 (+0.19) | 1.25 (-0.02) | 571 | 10.01 | 466 | 8.17 | -40 | -0.7 | 5702 | 237.5 | 242.0 | 250.0 | 237.5 |
2022-12-09 | 36.05 (+1.16) | 4.58 (+0.35) | 1.27 (+0.01) | 2489 | 24.59 | 848 | 8.38 | 13 | 0.13 | 10120 | 244.5 | 236.0 | 250.0 | 230.5 |
2022-12-02 | 34.89 (+1.5) | 4.23 (0.0) | 1.26 (+0.05) | 3391 | 36.35 | -1 | -0.01 | 115 | 1.23 | 9328 | 236.5 | 217.0 | 238.0 | 214.5 |
2022-11-25 | 33.39 (+0.84) | 4.23 (-0.5) | 1.21 (-0.03) | 2084 | 25.71 | -1206 | -14.88 | -67 | -0.83 | 8105 | 218.0 | 225.0 | 226.0 | 215.5 |
2022-11-18 | 32.55 (+1.96) | 4.73 (-0.34) | 1.24 (-0.1) | 4858 | 34.8 | -824 | -5.9 | -242 | -1.73 | 13958 | 225.0 | 222.0 | 231.5 | 217.5 |
2022-11-11 | 30.59 (+0.38) | 5.07 (+0.22) | 1.34 (-0.05) | 1251 | 11.11 | 539 | 4.79 | -108 | -0.96 | 11262 | 220.5 | 217.5 | 221.0 | 210.5 |
2022-11-04 | 30.21 (+0.58) | 4.85 (-0.01) | 1.39 (+0.18) | 1305 | 10.65 | -27 | -0.22 | 418 | 3.41 | 12258 | 215.0 | 202.5 | 217.0 | 197.5 |
2022-10-28 | 29.63 (-0.37) | 4.86 (+0.1) | 1.21 (+0.04) | 730 | 14.64 | 224 | 4.49 | 100 | 2.01 | 4987 | 200.5 | 196.0 | 203.5 | 189.0 |
2022-10-21 | 30.0 (+0.1) | 4.76 (+0.12) | 1.17 (+0.12) | 384 | 3.66 | 305 | 2.91 | 289 | 2.76 | 10479 | 193.0 | 199.5 | 206.0 | 189.5 |
2022-10-14 | 29.9 (+0.64) | 4.64 (+0.05) | 1.05 (0.0) | 2147 | 24.62 | 120 | 1.38 | 15 | 0.17 | 8720 | 199.0 | 194.5 | 204.5 | 193.0 |
2022-10-07 | 29.26 (+0.73) | 4.59 (+0.45) | 1.05 (-0.07) | 1872 | 19.02 | 300 | 3.05 | -177 | -1.8 | 9840 | 197.5 | 177.0 | 201.5 | 176.5 |
2022-09-30 | 28.53 (+0.71) | 4.14 (-0.41) | 1.12 (-0.04) | 1812 | 15.23 | -996 | -8.37 | -103 | -0.87 | 11897 | 183.5 | 194.0 | 198.0 | 178.5 |
2022-09-23 | 27.82 (+0.54) | 4.55 (-0.29) | 1.16 (+0.12) | 1916 | 23.58 | -693 | -8.53 | 283 | 3.48 | 8124 | 196.0 | 204.0 | 204.0 | 194.5 |
2022-09-16 | 27.28 (+1.74) | 4.84 (+0.73) | 1.04 (-0.12) | 4416 | 19.21 | 1769 | 7.69 | -282 | -1.23 | 22989 | 204.5 | 199.0 | 212.5 | 196.0 |
2022-09-08 | 25.54 (+0.67) | 4.11 (+0.11) | 1.16 (+0.02) | 1837 | 9.44 | 269 | 1.38 | 50 | 0.26 | 19462 | 198.0 | 195.0 | 200.5 | 182.5 |
2022-09-02 | 24.87 (+0.75) | 4.0 (+0.49) | 1.14 (+0.01) | 1750 | 9.78 | 1180 | 6.6 | 16 | 0.09 | 17891 | 185.0 | 177.5 | 192.5 | 176.5 |
2022-08-26 | 24.12 (-0.42) | 3.51 (+1.19) | 1.13 (+0.06) | -1351 | -8.52 | 2874 | 18.13 | 168 | 1.06 | 15856 | 184.5 | 174.5 | 189.5 | 174.0 |
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 | 24.54 (-0.42) | 2.32 (+0.19) | 1.07 (-0.14) | -946 | -6.13 | 452 | 2.93 | -340 | -2.2 | 15429 | 178.0 | 185.0 | 186.5 | 175.5 |
2022-08-12 | 24.96 (+0.24) | 2.13 (+1.14) | 1.21 (+0.05) | 739 | 2.31 | 2764 | 8.65 | 108 | 0.34 | 31949 | 184.0 | 162.5 | 184.5 | 157.5 |
2022-08-05 | 24.72 (-0.25) | 0.99 (+0.32) | 1.16 (-0.1) | -557 | -2.69 | 783 | 3.79 | -232 | -1.12 | 20679 | 162.5 | 143.0 | 166.0 | 140.0 |
2022-07-29 | 24.97 (-0.47) | 0.67 (+0.05) | 1.26 (+0.07) | -1221 | -16.17 | 121 | 1.6 | 169 | 2.24 | 7552 | 141.5 | 144.0 | 145.0 | 135.0 |
2022-07-22 | 25.44 (+0.55) | 0.62 (-0.68) | 1.19 (+0.01) | 1667 | 23.6 | -1653 | -23.4 | 15 | 0.21 | 7064 | 144.5 | 140.5 | 147.0 | 139.5 |
2022-07-15 | 24.89 (+0.87) | 1.3 (-0.63) | 1.18 (0.0) | 222 | 2.22 | -1517 | -15.15 | -4 | -0.04 | 10015 | 138.0 | 148.5 | 149.0 | 134.0 |
2022-07-08 | 24.02 (+0.19) | 1.93 (-0.04) | 1.18 (+0.03) | 168 | 2.71 | -88 | -1.42 | 84 | 1.35 | 6207 | 147.5 | 139.0 | 149.0 | 137.5 |
2022-07-01 | 23.83 (-0.86) | 1.97 (-0.24) | 1.15 (+0.04) | -2390 | -14.27 | -173 | -1.03 | 87 | 0.52 | 16747 | 139.5 | 163.5 | 164.0 | 136.5 |
2022-06-24 | 24.69 (-0.16) | 2.21 (+0.17) | 1.11 (+0.05) | -413 | -6.87 | 408 | 6.79 | 118 | 1.96 | 6013 | 162.5 | 163.0 | 164.5 | 157.5 |
2022-06-17 | 24.85 (-0.23) | 2.04 (+0.26) | 1.06 (+0.01) | -699 | -9.18 | 630 | 8.28 | 36 | 0.47 | 7611 | 159.5 | 163.5 | 166.5 | 156.0 |
2022-06-10 | 25.08 (+0.18) | 1.78 (0.0) | 1.05 (+0.01) | 405 | 6.61 | -5 | -0.08 | 22 | 0.36 | 6124 | 167.0 | 164.5 | 168.5 | 162.0 |
2022-06-02 | 24.9 (+0.16) | 1.78 (0.0) | 1.04 (+0.07) | 455 | 11.93 | 17 | 0.45 | 157 | 4.12 | 3813 | 164.0 | 157.5 | 165.5 | 157.0 |
2022-05-27 | 24.74 (+0.29) | 1.78 (-0.17) | 0.97 (-0.01) | 630 | 7.17 | -428 | -4.87 | -18 | -0.2 | 8784 | 155.5 | 160.0 | 161.0 | 154.5 |
2022-05-20 | 24.45 (-0.07) | 1.95 (-0.04) | 0.98 (+0.02) | -569 | -7.49 | -82 | -1.08 | 41 | 0.54 | 7600 | 160.0 | 167.5 | 171.0 | 159.5 |
2022-05-13 | 24.52 (+1.23) | 1.99 (-0.49) | 0.96 (-0.04) | 2995 | 21.6 | -1192 | -8.6 | -89 | -0.64 | 13867 | 165.5 | 160.5 | 168.0 | 155.0 |
2022-05-06 | 23.29 (-1.65) | 2.48 (-0.47) | 1.0 (-0.01) | -4446 | -35.75 | -1136 | -9.14 | -11 | -0.09 | 12435 | 163.5 | 187.0 | 187.0 | 162.0 |
2022-04-29 | 24.94 (-0.3) | 2.95 (+0.47) | 1.01 (-0.04) | -1068 | -11.33 | 1147 | 12.17 | -115 | -1.22 | 9424 | 183.0 | 184.0 | 187.5 | 176.0 |
2022-04-22 | 25.24 (-0.64) | 2.48 (+1.23) | 1.05 (+0.03) | -2240 | -12.36 | 2953 | 16.3 | 92 | 0.51 | 18116 | 189.5 | 175.5 | 194.0 | 169.5 |
2022-04-15 | 25.88 (-0.82) | 1.25 (-0.07) | 1.02 (-0.05) | -1717 | -19.28 | -162 | -1.82 | -134 | -1.5 | 8907 | 175.0 | 201.0 | 201.0 | 174.0 |
2022-04-08 | 26.7 (-0.61) | 1.32 (0.0) | 1.07 (-0.02) | -1625 | -30.44 | 12 | 0.22 | -41 | -0.77 | 5338 | 201.0 | 206.0 | 208.0 | 198.5 |
2022-04-01 | 27.31 (+0.09) | 1.32 (-0.12) | 1.09 (+0.01) | 65 | 0.96 | 192 | 2.85 | 16 | 0.24 | 6743 | 206.5 | 197.0 | 208.0 | 195.0 |
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 | 27.22 (-0.43) | 1.44 (-0.17) | 1.08 (+0.05) | -1140 | -19.34 | -425 | -7.21 | 122 | 2.07 | 5895 | 197.0 | 196.5 | 204.5 | 194.0 |
2022-03-18 | 27.65 (-0.48) | 1.61 (-0.01) | 1.03 (+0.03) | -649 | -14.53 | -28 | -0.63 | 88 | 1.97 | 4468 | 196.0 | 198.5 | 200.5 | 192.5 |
2022-03-11 | 28.13 (+0.31) | 1.62 (-0.6) | 1.0 (-0.2) | 854 | 6.42 | -1435 | -10.79 | -484 | -3.64 | 13299 | 197.0 | 221.5 | 223.0 | 190.0 |
2022-03-04 | 27.82 (-0.17) | 2.22 (-0.15) | 1.2 (+0.03) | -953 | -18.8 | -370 | -7.3 | 61 | 1.2 | 5069 | 223.0 | 220.0 | 231.0 | 218.0 |
2022-02-25 | 27.99 (+0.07) | 2.37 (-0.2) | 1.17 (+0.01) | -103 | -2.7 | -493 | -12.93 | 19 | 0.5 | 3813 | 220.0 | 226.0 | 228.0 | 214.0 |
2022-02-18 | 27.92 (-0.03) | 2.57 (-0.01) | 1.16 (-0.01) | -194 | -7.21 | -13 | -0.48 | -4 | -0.15 | 2690 | 227.0 | 229.0 | 229.5 | 224.5 |
2022-02-11 | 27.95 (-0.27) | 2.58 (-0.55) | 1.17 (+0.04) | -579 | -6.97 | -1339 | -16.12 | 74 | 0.89 | 8305 | 231.5 | 230.5 | 235.5 | 224.0 |
2022-01-26 | 28.22 (+0.1) | 3.13 (-0.4) | 1.13 (-0.04) | 28 | 0.52 | -955 | -17.64 | -92 | -1.7 | 5414 | 231.5 | 236.5 | 236.5 | 226.0 |
2022-01-21 | 28.12 (-0.45) | 3.53 (-0.09) | 1.17 (-0.04) | -1028 | -23.37 | -227 | -5.16 | -96 | -2.18 | 4398 | 240.0 | 240.5 | 249.0 | 238.0 |
2022-01-14 | 28.57 (-0.26) | 3.62 (-0.01) | 1.21 (-0.07) | -624 | -13.56 | -15 | -0.33 | -164 | -3.56 | 4603 | 240.5 | 249.5 | 250.0 | 238.0 |
2022-01-07 | 28.83 (+1.38) | 3.63 (-0.01) | 1.28 (+0.1) | 3421 | 32.93 | -21 | -0.2 | 251 | 2.42 | 10388 | 250.0 | 249.0 | 272.0 | 245.5 |
2021-12-30 | 27.45 (+0.03) | 3.64 (-0.01) | 1.18 (0.0) | -171 | -12.28 | -43 | -3.09 | 1 | 0.07 | 1392 | 247.0 | 250.5 | 251.0 | 245.0 |
2021-12-24 | 27.42 (+0.25) | 3.65 (0.0) | 1.18 (+0.01) | 469 | 12.76 | 0 | 0.0 | 3 | 0.08 | 3676 | 250.5 | 247.0 | 252.0 | 241.5 |
2021-12-17 | 27.17 (+0.12) | 3.65 (0.0) | 1.17 (-0.07) | 278 | 6.17 | 2 | 0.04 | -152 | -3.37 | 4507 | 247.0 | 249.0 | 252.0 | 242.5 |
2021-12-10 | 27.05 (+0.25) | 3.65 (+0.11) | 1.24 (+0.04) | 859 | 15.89 | 266 | 4.92 | 92 | 1.7 | 5405 | 247.0 | 237.0 | 253.0 | 236.0 |
2021-12-03 | 26.8 (-0.45) | 3.54 (0.0) | 1.2 (0.0) | -1105 | -19.72 | 1 | 0.02 | 7 | 0.12 | 5604 | 237.0 | 231.0 | 240.5 | 229.0 |
2021-11-26 | 27.25 (-0.39) | 3.54 (-0.08) | 1.2 (+0.03) | -879 | -16.13 | -183 | -3.36 | 54 | 0.99 | 5449 | 234.0 | 242.5 | 245.5 | 233.5 |
2021-11-19 | 27.64 (+0.25) | 3.62 (-0.59) | 1.17 (-0.01) | 609 | 7.92 | -1440 | -18.73 | -10 | -0.13 | 7690 | 243.5 | 238.0 | 252.0 | 234.0 |
2021-11-12 | 27.39 (-0.63) | 4.21 (-0.02) | 1.18 (+0.11) | -1382 | -22.22 | -45 | -0.72 | 255 | 4.1 | 6220 | 236.0 | 234.0 | 243.0 | 232.5 |
2021-11-05 | 28.02 (-0.28) | 4.23 (-0.05) | 1.07 (+0.07) | -902 | -12.42 | -123 | -1.69 | 170 | 2.34 | 7261 | 246.0 | 241.0 | 248.5 | 222.0 |
2021-10-29 | 28.3 (+0.44) | 4.28 (+0.07) | 1.0 (-0.03) | 1177 | 14.47 | 167 | 2.05 | -56 | -0.69 | 8132 | 217.5 | 222.0 | 243.0 | 212.5 |
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 | |||
2021-10-22 | 27.86 (+0.21) | 4.21 (-0.22) | 1.03 (+0.03) | 377 | 7.2 | -522 | -9.97 | 60 | 1.15 | 5237 | 220.0 | 213.0 | 223.5 | 212.5 |
2021-10-15 | 27.65 (-0.46) | 4.43 (-0.29) | 1.0 (0.0) | -1201 | -17.74 | -702 | -10.37 | 7 | 0.1 | 6770 | 209.0 | 218.5 | 221.5 | 204.5 |
2021-10-08 | 28.11 (-0.27) | 4.72 (-0.28) | 1.0 (-0.05) | -345 | -4.36 | -683 | -8.63 | -130 | -1.64 | 7912 | 223.0 | 241.0 | 242.5 | 219.0 |
2021-10-01 | 28.38 (-0.27) | 5.0 (+0.8) | 1.05 (-0.04) | -571 | -17.74 | -215 | -6.68 | -103 | -3.2 | 3218 | 241.0 | 247.5 | 251.5 | 239.0 |
2021-09-24 | 28.65 (+0.19) | 4.2 (-0.02) | 1.09 (-0.07) | 632 | 17.54 | -46 | -1.28 | -169 | -4.69 | 3603 | 247.5 | 249.5 | 256.0 | 247.5 |
2021-09-17 | 28.46 (+0.3) | 4.22 (+0.15) | 1.16 (-0.06) | 641 | 7.43 | 359 | 4.16 | -129 | -1.49 | 8632 | 253.5 | 249.5 | 261.5 | 246.5 |
2021-09-10 | 28.16 (-0.27) | 4.07 (0.0) | 1.22 (+0.02) | -848 | -16.31 | -17 | -0.33 | 53 | 1.02 | 5198 | 248.0 | 247.0 | 250.5 | 237.5 |
2021-09-03 | 28.43 (+0.06) | 4.07 (+0.05) | 1.2 (+0.04) | 0 | 0.0 | 139 | 2.4 | 77 | 1.33 | 5780 | 245.5 | 236.0 | 246.5 | 232.5 |
2021-08-27 | 28.37 (-0.48) | 4.02 (+0.23) | 1.16 (+0.01) | -1088 | -23.9 | 546 | 11.99 | 39 | 0.86 | 4553 | 236.0 | 220.5 | 236.0 | 220.5 |
2021-08-20 | 28.85 (+0.4) | 3.79 (+0.02) | 1.15 (-0.01) | 969 | 9.95 | 55 | 0.56 | -24 | -0.25 | 9742 | 219.0 | 228.5 | 228.5 | 213.5 |
2021-08-13 | 28.45 (-0.73) | 3.77 (-0.02) | 1.16 (+0.01) | -1975 | -31.19 | -55 | -0.87 | 28 | 0.44 | 6333 | 228.5 | 243.5 | 245.0 | 223.5 |
2021-08-06 | 29.18 (-0.01) | 3.79 (-0.08) | 1.15 (+0.07) | -71 | -0.52 | -185 | -1.37 | 151 | 1.11 | 13550 | 246.0 | 234.5 | 253.5 | 229.5 |
2021-07-30 | 29.19 (-0.87) | 3.87 (+0.02) | 1.08 (+0.02) | -2003 | -19.69 | 34 | 0.33 | 69 | 0.68 | 10175 | 237.5 | 238.0 | 244.0 | 232.0 |
2021-07-23 | 30.06 (-0.78) | 3.85 (-0.41) | 1.06 (-0.07) | -1820 | -16.83 | -986 | -9.12 | -176 | -1.63 | 10816 | 239.5 | 245.0 | 245.0 | 231.5 |
2021-07-16 | 30.84 (-0.76) | 4.26 (-0.36) | 1.13 (-0.03) | -2073 | -27.85 | -873 | -11.73 | -87 | -1.17 | 7444 | 247.0 | 248.5 | 250.5 | 236.0 |
2021-07-09 | 31.6 (-0.37) | 4.62 (-0.6) | 1.16 (-0.17) | -686 | -5.29 | -1456 | -11.24 | -406 | -3.13 | 12957 | 247.0 | 263.5 | 266.0 | 245.0 |
2021-07-02 | 31.97 (+0.61) | 5.22 (-0.02) | 1.33 (+0.04) | 1460 | 18.57 | 509 | 6.47 | 100 | 1.27 | 7864 | 266.0 | 270.5 | 278.5 | 265.0 |
2021-06-25 | 31.36 (+1.16) | 5.24 (-0.15) | 1.29 (+0.02) | 2719 | 22.08 | -363 | -2.95 | 47 | 0.38 | 12315 | 269.0 | 260.5 | 277.5 | 250.5 |
2021-06-18 | 30.2 (-0.06) | 5.39 (-0.41) | 1.27 (+0.11) | -57 | -0.61 | -1002 | -10.68 | 262 | 2.79 | 9384 | 261.5 | 262.0 | 270.5 | 255.5 |
2021-06-11 | 30.26 (+0.27) | 5.8 (-0.23) | 1.16 (-0.11) | 643 | 8.08 | -546 | -6.86 | -263 | -3.3 | 7959 | 262.0 | 269.5 | 273.5 | 260.0 |
2021-06-04 | 29.99 (+0.27) | 6.03 (-0.45) | 1.27 (+0.12) | 599 | 3.29 | -1100 | -6.05 | 287 | 1.58 | 18182 | 269.5 | 289.0 | 289.0 | 269.0 |
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 | 29.72 (-0.71) | 6.48 (+0.8) | 1.15 (+0.02) | -1788 | -8.09 | 1946 | 8.8 | 66 | 0.3 | 22105 | 284.5 | 270.5 | 291.5 | 266.0 |
2021-05-21 | 30.43 (+0.95) | 5.68 (+0.36) | 1.13 (+0.12) | 2654 | 13.12 | 866 | 4.28 | 277 | 1.37 | 20221 | 270.5 | 235.0 | 275.0 | 230.0 |
2021-05-14 | 29.48 (+1.54) | 5.32 (+1.7) | 1.01 (-0.17) | 3458 | 12.89 | 4100 | 15.28 | -408 | -1.52 | 26835 | 250.0 | 269.5 | 282.0 | 244.5 |
2021-05-07 | 27.94 (+0.45) | 3.62 (+0.72) | 1.18 (+0.05) | 1185 | 7.35 | 1746 | 10.82 | 111 | 0.69 | 16133 | 262.0 | 245.0 | 265.0 | 230.0 |
2021-04-29 | 27.49 (+0.01) | 2.9 (-0.28) | 1.13 (-0.01) | 76 | 0.87 | -661 | -7.53 | -5 | -0.06 | 8784 | 245.0 | 248.0 | 249.0 | 235.5 |
2021-04-23 | 27.48 (+0.15) | 3.18 (+0.14) | 1.14 (+0.04) | 149 | 0.84 | 338 | 1.92 | 86 | 0.49 | 17645 | 247.5 | 243.5 | 259.5 | 241.5 |
2021-04-16 | 27.33 (+0.28) | 3.04 (-0.05) | 1.1 (+0.08) | 743 | 7.93 | -123 | -1.31 | 189 | 2.02 | 9368 | 245.5 | 253.0 | 253.5 | 238.0 |
2021-04-09 | 27.05 (+0.71) | 3.09 (-0.14) | 1.02 (-0.02) | 1869 | 23.39 | -347 | -4.34 | -33 | -0.41 | 7991 | 251.0 | 244.5 | 252.0 | 238.0 |
2021-04-01 | 26.34 (-0.46) | 3.23 (+0.07) | 1.04 (-0.1) | -1177 | -12.81 | 101 | 1.1 | -251 | -2.73 | 9189 | 246.0 | 249.5 | 251.0 | 241.5 |
2021-03-26 | 26.8 (+0.66) | 3.16 (+0.4) | 1.14 (-0.09) | 1906 | 9.48 | 988 | 4.91 | -215 | -1.07 | 20103 | 247.5 | 218.5 | 250.0 | 218.5 |
2021-03-19 | 26.14 (-0.76) | 2.76 (+0.12) | 1.23 (-0.17) | -436 | -6.53 | 863 | 12.92 | -100 | -1.5 | 6680 | 218.5 | 223.0 | 224.5 | 215.0 |
2021-03-12 | 26.9 (-0.62) | 2.64 (+1.05) | 1.4 (+0.1) | -1455 | -9.52 | 2307 | 15.09 | 214 | 1.4 | 15285 | 223.0 | 205.0 | 225.0 | 203.0 |
2021-03-05 | 27.52 (-0.32) | 1.59 (+0.23) | 1.3 (0.0) | -680 | -10.75 | 508 | 8.03 | 2 | 0.03 | 6327 | 205.0 | 205.5 | 208.5 | 196.5 |
2021-02-26 | 27.84 (-0.32) | 1.36 (+0.05) | 1.3 (+0.1) | -655 | -6.7 | 99 | 1.01 | 219 | 2.24 | 9777 | 203.5 | 203.5 | 217.5 | 202.5 |
2021-02-19 | 28.16 (+0.56) | 1.31 (-0.11) | 1.2 (+0.04) | 1105 | 10.8 | -227 | -2.22 | 86 | 0.84 | 10236 | 205.0 | 196.0 | 210.5 | 194.0 |
2021-02-05 | 27.6 (+0.34) | 1.42 (0.0) | 1.16 (0.0) | 897 | 20.2 | -16 | -0.36 | 6 | 0.14 | 4441 | 197.0 | 186.0 | 198.0 | 183.5 |
2021-01-29 | 27.26 (-0.42) | 1.42 (-0.13) | 1.16 (-0.05) | -893 | -15.45 | -285 | -4.93 | -121 | -2.09 | 5780 | 188.0 | 200.0 | 200.0 | 187.5 |
2021-01-22 | 27.68 (+0.12) | 1.55 (-0.14) | 1.21 (+0.09) | 91 | 0.66 | -291 | -2.12 | 195 | 1.42 | 13736 | 200.5 | 193.5 | 203.0 | 191.0 |
2021-01-15 | 27.56 (+1.17) | 1.69 (-0.12) | 1.12 (+0.01) | 2558 | 26.33 | -279 | -2.87 | 30 | 0.31 | 9716 | 193.5 | 191.0 | 200.0 | 188.5 |
2021-01-08 | 26.39 (-0.14) | 1.81 (-0.39) | 1.11 (-0.02) | -204 | -2.46 | -841 | -10.13 | -39 | -0.47 | 8303 | 191.0 | 191.5 | 194.0 | 183.5 |
2020-12-31 | 26.53 (+0.13) | 2.2 (-0.49) | 1.13 (0.0) | 285 | 9.69 | -345 | -11.73 | -12 | -0.41 | 2942 | 191.5 | 188.5 | 194.0 | 188.5 |
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 | |||
2020-12-25 | 26.4 (-0.15) | 2.69 (0.0) | 1.13 (-0.11) | -455 | -13.24 | -10 | -0.29 | -239 | -6.95 | 3437 | 189.0 | 192.0 | 192.0 | 187.0 |
2020-12-18 | 26.55 (-0.12) | 2.69 (-0.37) | 1.24 (-0.07) | -268 | -2.84 | -819 | -8.69 | -139 | -1.47 | 9425 | 190.5 | 198.0 | 203.0 | 187.0 |
2020-12-11 | 26.67 (+0.44) | 3.06 (+0.02) | 1.31 (+0.11) | 964 | 10.51 | 49 | 0.53 | 236 | 2.57 | 9168 | 195.0 | 188.5 | 196.0 | 186.5 |
2020-12-04 | 26.23 (-0.62) | 3.04 (+0.25) | 1.2 (+0.02) | -1315 | -12.59 | 554 | 5.3 | 33 | 0.32 | 10445 | 188.0 | 184.0 | 193.0 | 183.0 |
2020-11-27 | 26.85 (-1.33) | 2.79 (+0.25) | 1.18 (-0.04) | -2926 | -18.28 | 554 | 3.46 | -70 | -0.44 | 16007 | 186.0 | 193.5 | 198.5 | 181.5 |
2020-11-20 | 28.18 (-0.4) | 2.54 (-0.01) | 1.22 (-0.09) | -797 | -14.25 | -30 | -0.54 | -211 | -3.77 | 5592 | 190.0 | 187.5 | 192.0 | 184.5 |
2020-11-13 | 28.58 (-0.15) | 2.55 (-0.08) | 1.31 (+0.1) | -431 | -4.7 | -169 | -1.84 | 218 | 2.38 | 9164 | 187.0 | 192.5 | 197.5 | 187.0 |
2020-11-06 | 28.73 (+0.11) | 2.63 (+0.32) | 1.21 (0.0) | 781 | 8.78 | 701 | 7.88 | 6 | 0.07 | 8895 | 192.0 | 188.0 | 194.0 | 182.0 |
2020-10-30 | 28.62 (+0.56) | 2.31 (+0.1) | 1.21 (-0.03) | 1293 | 14.99 | 210 | 2.44 | -63 | -0.73 | 8624 | 189.5 | 190.0 | 194.5 | 187.0 |
2020-10-23 | 28.06 (+1.5) | 2.21 (+0.46) | 1.24 (-0.07) | 3002 | 15.7 | 1022 | 5.35 | -153 | -0.8 | 19117 | 190.0 | 181.0 | 192.5 | 177.0 |
2020-10-16 | 26.56 (+0.41) | 1.75 (+0.18) | 1.31 (+0.09) | 908 | 6.08 | 387 | 2.59 | 189 | 1.26 | 14943 | 179.5 | 166.0 | 180.5 | 160.5 |
2020-10-08 | 26.15 (+0.17) | 1.57 (-0.52) | 1.22 (-0.01) | -248 | -3.09 | -1137 | -14.19 | -12 | -0.15 | 8015 | 165.0 | 171.0 | 173.5 | 164.0 |
2020-09-30 | 25.98 (+0.25) | 2.09 (-0.38) | 1.23 (-0.08) | 827 | 13.7 | -272 | -4.51 | -181 | -3.0 | 6037 | 171.0 | 167.5 | 173.0 | 163.5 |
2020-09-25 | 25.73 (+0.68) | 2.47 (-0.12) | 1.31 (-0.37) | 1440 | 8.03 | -254 | -1.42 | -822 | -4.58 | 17933 | 167.5 | 180.0 | 185.0 | 166.0 |
2020-09-18 | 25.05 (+2.14) | 2.59 (-0.64) | 1.68 (-0.4) | 4707 | 20.56 | -1418 | -6.19 | -863 | -3.77 | 22898 | 180.0 | 189.5 | 189.5 | 174.5 |
2020-09-11 | 22.91 (+1.18) | 3.23 (-0.34) | 2.08 (-0.17) | 2679 | 24.27 | -749 | -6.79 | -383 | -3.47 | 11039 | 188.0 | 201.5 | 202.5 | 186.5 |
2020-09-04 | 21.73 (+1.28) | 3.57 (+0.07) | 2.25 (+0.02) | 2959 | 19.45 | 148 | 0.97 | 50 | 0.33 | 15215 | 199.0 | 201.0 | 207.0 | 194.0 |
2020-08-28 | 20.45 (+0.82) | 3.5 (+0.35) | 2.23 (+0.06) | 2232 | 16.79 | 776 | 5.84 | 133 | 1.0 | 13297 | 200.5 | 192.0 | 202.0 | 191.0 |
2020-08-21 | 19.63 (+0.55) | 3.15 (+0.7) | 2.17 (-0.19) | 1318 | 6.46 | 1531 | 7.5 | -425 | -2.08 | 20400 | 192.0 | 186.0 | 199.5 | 186.0 |
2020-08-14 | 19.08 (+0.52) | 2.45 (+0.09) | 2.36 (+0.17) | 1631 | 14.33 | 213 | 1.87 | 376 | 3.3 | 11385 | 186.5 | 179.5 | 187.5 | 176.0 |
2020-08-07 | 18.56 (-0.05) | 2.36 (+0.26) | 2.19 (-0.16) | -14 | -0.11 | 557 | 4.22 | -345 | -2.61 | 13197 | 179.0 | 183.0 | 187.5 | 176.5 |
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 | 18.61 (+1.24) | 2.1 (+0.22) | 2.35 (+0.3) | 3702 | 17.64 | 494 | 2.35 | 656 | 3.13 | 20984 | 180.5 | 168.0 | 181.0 | 165.0 |
2020-07-24 | 17.37 (+0.37) | 1.88 (-0.15) | 2.05 (-0.17) | 2214 | 13.14 | -339 | -2.01 | -374 | -2.22 | 16845 | 168.0 | 178.0 | 178.5 | 166.5 |
2020-07-17 | 17.0 (+2.27) | 2.03 (+0.48) | 2.22 (+0.26) | 3355 | 6.67 | 1073 | 2.13 | 558 | 1.11 | 50268 | 176.0 | 161.0 | 186.0 | 160.0 |
2020-07-10 | 14.73 (+0.91) | 1.55 (-0.42) | 1.96 (+0.33) | 30 | 0.12 | -923 | -3.79 | 728 | 2.99 | 24352 | 156.5 | 166.5 | 168.0 | 156.5 |
2020-07-03 | 13.82 (-0.72) | 1.97 (-0.9) | 1.63 (+0.29) | 1884 | 12.12 | -1995 | -12.83 | 637 | 4.1 | 15548 | 163.5 | 155.0 | 164.0 | 152.0 |
2020-06-24 | 14.54 (-0.61) | 2.87 (0.0) | 1.34 (-0.02) | -540 | -6.85 | -4 | -0.05 | -29 | -0.37 | 7881 | 124.5 | 161.5 | 165.0 | 122.5 |
2020-06-19 | 15.15 (+0.17) | 2.87 (+0.14) | 1.36 (-0.03) | 2335 | 14.15 | 311 | 1.88 | -64 | -0.39 | 16507 | 162.0 | 156.5 | 167.0 | 155.5 |
2020-06-12 | 14.98 (+0.91) | 2.73 (+0.37) | 1.39 (-0.08) | 3948 | 17.22 | 803 | 3.5 | -191 | -0.83 | 22933 | 154.5 | 158.0 | 166.0 | 147.0 |
2020-06-05 | 14.07 (+0.11) | 2.36 (+0.61) | 1.47 (+0.17) | 1064 | 4.64 | 1349 | 5.88 | 369 | 1.61 | 22949 | 156.5 | 146.0 | 157.0 | 142.5 |
2020-05-29 | 13.96 (+3.07) | 1.75 (+0.49) | 1.3 (-0.04) | 5755 | 19.44 | 1075 | 3.63 | -80 | -0.27 | 29599 | 144.0 | 137.5 | 153.0 | 136.0 |
2020-05-22 | 10.89 (-0.08) | 1.26 (+0.98) | 1.34 (+0.2) | -1542 | -5.9 | 2161 | 8.26 | 436 | 1.67 | 26153 | 135.0 | 119.0 | 138.5 | 119.0 |
2020-05-15 | 10.97 (+0.35) | 0.28 (+0.04) | 1.14 (+0.02) | 296 | 3.91 | 80 | 1.06 | 44 | 0.58 | 7573 | 118.5 | 118.0 | 119.0 | 114.0 |
2020-05-08 | 10.62 (-1.09) | 0.24 (+0.17) | 1.12 (-0.03) | -2933 | -20.31 | 366 | 2.53 | -69 | -0.48 | 14438 | 118.0 | 125.0 | 125.0 | 114.0 |
2020-04-30 | 11.71 (+0.48) | 0.07 (-0.16) | 1.15 (+0.04) | 236 | 2.04 | -343 | -2.97 | 88 | 0.76 | 11549 | 127.5 | 119.0 | 128.0 | 119.0 |
2020-04-24 | 11.23 (+0.72) | 0.23 (-0.22) | 1.11 (-0.05) | 645 | 4.98 | -490 | -3.78 | -94 | -0.73 | 12951 | 118.5 | 116.5 | 121.0 | 114.5 |
2020-04-17 | 10.51 (-0.33) | 0.45 (0.0) | 1.16 (+0.02) | -1461 | -9.95 | -2 | -0.01 | 30 | 0.2 | 14678 | 116.5 | 114.5 | 122.5 | 111.5 |
2020-04-10 | 10.84 (-0.1) | 0.45 (+0.23) | 1.14 (+0.01) | -1107 | -7.07 | 519 | 3.32 | 28 | 0.18 | 15651 | 115.0 | 107.5 | 118.5 | 104.5 |
2020-04-01 | 10.94 (-0.91) | 0.22 (-0.06) | 1.13 (-0.06) | -1607 | -25.91 | 215 | 3.47 | -132 | -2.13 | 6202 | 107.5 | 104.0 | 108.5 | 101.0 |
2020-03-27 | 11.85 (-0.84) | 0.28 (+0.14) | 1.19 (-0.97) | -1270 | -7.72 | 299 | 1.82 | -2137 | -12.99 | 16454 | 105.5 | 100.5 | 112.0 | 96.7 |
2020-03-20 | 12.69 (-1.26) | 0.14 (-0.01) | 2.16 (+0.07) | -2598 | -12.33 | -4 | -0.02 | 164 | 0.78 | 21076 | 153.0 | 120.0 | 153.5 | 101.0 |
2020-03-13 | 13.95 (-0.25) | 0.15 (-0.24) | 2.09 (+0.03) | -1175 | -6.45 | -527 | -2.89 | 70 | 0.38 | 18204 | 120.0 | 143.0 | 143.0 | 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 | |||
2020-03-06 | 14.2 (-1.47) | 0.39 (0.0) | 2.06 (+0.09) | -4762 | -52.75 | 0 | 0.0 | 184 | 2.04 | 9028 | 144.5 | 145.5 | 150.0 | 144.5 |
2020-02-27 | 15.67 (-1.31) | 0.39 (-0.11) | 1.97 (+0.12) | -2356 | -42.69 | -256 | -4.64 | 267 | 4.84 | 5519 | 148.5 | 151.5 | 152.0 | 147.0 |
2020-02-21 | 16.98 (-1.03) | 0.5 (-0.06) | 1.85 (+0.1) | -1975 | -28.13 | -136 | -1.94 | 225 | 3.2 | 7021 | 153.5 | 152.5 | 157.0 | 151.5 |
2020-02-14 | 18.01 (-0.69) | 0.56 (-0.1) | 1.75 (+0.14) | -2358 | -34.36 | -207 | -3.02 | 300 | 4.37 | 6863 | 153.0 | 147.0 | 154.0 | 145.0 |
2020-02-07 | 18.7 (-0.97) | 0.66 (+0.01) | 1.61 (0.0) | -2379 | -39.26 | 18 | 0.3 | -2 | -0.03 | 6060 | 148.0 | 149.0 | 153.5 | 148.0 |
2020-01-31 | 19.67 (+0.16) | 0.65 (0.0) | 1.61 (-0.05) | 93 | 2.26 | -1 | -0.02 | -107 | -2.6 | 4110 | 152.0 | 149.5 | 153.0 | 146.5 |
2020-01-20 | 19.51 (-0.14) | 0.65 (-0.06) | 1.66 (0.0) | -671 | -42.79 | -123 | -7.84 | -4 | -0.26 | 1568 | 155.0 | 156.5 | 156.5 | 154.5 |
2020-01-17 | 19.65 (-0.32) | 0.71 (-0.01) | 1.66 (+0.01) | -1370 | -31.38 | -19 | -0.44 | 25 | 0.57 | 4366 | 156.0 | 157.0 | 158.5 | 155.0 |
2020-01-10 | 19.97 (-0.65) | 0.72 (+0.09) | 1.65 (0.0) | -1485 | -26.43 | 188 | 3.35 | -3 | -0.05 | 5619 | 156.0 | 154.0 | 157.0 | 152.5 |
2020-01-03 | 20.62 (-0.53) | 0.63 (-0.06) | 1.65 (-0.02) | -1153 | -36.3 | -134 | -4.22 | -40 | -1.26 | 3176 | 155.0 | 123.0 | 158.0 | 122.5 |
2019-12-31 | 21.15 (-0.71) | 0.69 (+0.26) | 1.67 (-0.01) | -368 | -24.12 | 0 | 0.0 | -13 | -0.85 | 1526 | 157.5 | 158.0 | 158.5 | 156.5 |
2019-12-27 | 21.86 (-0.93) | 0.43 (0.0) | 1.68 (+0.13) | -2141 | -30.42 | 0 | 0.0 | 271 | 3.85 | 7039 | 158.0 | 157.0 | 161.0 | 156.5 |
2019-12-20 | 22.79 (-0.98) | 0.43 (+0.02) | 1.55 (+0.02) | -2073 | -24.1 | 38 | 0.44 | 53 | 0.62 | 8602 | 157.0 | 154.5 | 158.0 | 153.0 |
2019-12-13 | 23.77 (-0.91) | 0.41 (-0.18) | 1.53 (-0.02) | -1876 | -28.56 | -396 | -6.03 | -40 | -0.61 | 6569 | 154.0 | 154.0 | 157.0 | 153.0 |
2019-12-06 | 24.68 (-0.86) | 0.59 (-0.01) | 1.55 (+0.02) | -1517 | -19.21 | -14 | -0.18 | 37 | 0.47 | 7897 | 153.5 | 152.0 | 156.0 | 148.0 |
2019-11-29 | 25.54 (-1.15) | 0.6 (+0.06) | 1.53 (+0.01) | -2720 | -41.96 | 129 | 1.99 | 26 | 0.4 | 6482 | 152.0 | 149.0 | 152.5 | 148.0 |
2019-11-22 | 26.69 (-1.82) | 0.54 (-0.19) | 1.52 (-0.01) | -4012 | -28.68 | -432 | -3.09 | -13 | -0.09 | 13987 | 148.5 | 150.0 | 152.0 | 141.5 |
2019-11-15 | 28.51 (-2.11) | 0.73 (-0.67) | 1.53 (+0.01) | -3961 | -21.04 | -1470 | -7.81 | 6 | 0.03 | 18825 | 149.5 | 165.0 | 165.0 | 148.0 |
2019-11-08 | 30.62 (-1.22) | 1.4 (-0.24) | 1.52 (-0.01) | -2620 | -41.82 | -515 | -8.22 | -6 | -0.1 | 6265 | 165.0 | 169.0 | 169.0 | 164.0 |
2019-11-01 | 31.84 (+0.12) | 1.64 (-0.2) | 1.53 (+0.04) | 234 | 4.72 | -444 | -8.96 | 74 | 1.49 | 4953 | 169.0 | 166.0 | 171.0 | 165.0 |
2019-10-25 | 31.72 (-1.08) | 1.84 (-0.21) | 1.49 (0.0) | -2297 | -32.66 | -457 | -6.5 | 8 | 0.11 | 7033 | 167.5 | 173.0 | 173.5 | 166.0 |
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 | 32.8 (-0.29) | 2.05 (+0.06) | 1.49 (-0.04) | -698 | -6.7 | 122 | 1.17 | -93 | -0.89 | 10424 | 174.0 | 167.0 | 176.0 | 163.5 |
2019-10-09 | 33.09 (-0.66) | 1.99 (-0.01) | 1.53 (-0.01) | -1439 | -29.97 | -22 | -0.46 | -20 | -0.42 | 4801 | 165.0 | 167.5 | 169.0 | 164.0 |
2019-10-04 | 33.75 (-0.73) | 2.0 (+0.06) | 1.54 (+0.04) | -1656 | -20.93 | 131 | 1.66 | 79 | 1.0 | 7913 | 166.5 | 164.5 | 171.0 | 163.5 |
2019-09-27 | 34.48 (-1.33) | 1.94 (+0.03) | 1.5 (-0.07) | -3235 | -24.04 | -435 | -3.23 | -144 | -1.07 | 13454 | 164.5 | 173.0 | 178.0 | 163.0 |
2019-09-20 | 35.81 (-1.89) | 1.91 (-0.36) | 1.57 (-0.06) | -4732 | -35.97 | -789 | -6.0 | -136 | -1.03 | 13157 | 171.5 | 178.0 | 178.5 | 170.5 |
2019-09-12 | 37.7 (-0.95) | 2.27 (-0.41) | 1.63 (+0.01) | -2359 | -34.68 | -917 | -13.48 | 31 | 0.46 | 6803 | 178.0 | 176.0 | 178.0 | 174.0 |
2019-09-06 | 38.65 (-0.67) | 2.68 (-0.39) | 1.62 (+0.04) | -1864 | -23.92 | -858 | -11.01 | 87 | 1.12 | 7792 | 176.5 | 186.5 | 187.0 | 176.0 |
2019-08-30 | 39.32 (-0.39) | 3.07 (+0.14) | 1.58 (-0.05) | -866 | -10.28 | 316 | 3.75 | -106 | -1.26 | 8428 | 185.0 | 180.5 | 189.0 | 180.0 |
2019-08-23 | 39.71 (-2.11) | 2.93 (+0.37) | 1.63 (-0.02) | -3636 | -36.7 | 813 | 8.21 | -53 | -0.53 | 9907 | 182.5 | 176.0 | 185.5 | 173.0 |
2019-08-16 | 41.82 (-1.68) | 2.56 (+0.08) | 1.65 (-0.05) | -3846 | -34.55 | 448 | 4.02 | 63 | 0.57 | 11133 | 176.0 | 178.0 | 178.5 | 168.0 |
2019-08-08 | 43.5 (-0.71) | 2.48 (-0.31) | 1.7 (+0.03) | -2147 | -21.98 | -652 | -6.67 | 70 | 0.72 | 9769 | 177.0 | 186.5 | 188.5 | 175.0 |
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 | 33.28 (-2.4) | 8.27 (-0.24) | 2.33 (-0.02) | -5723 | -14.58 | -580 | -1.48 | -43 | -0.11 | 39247 | 365.5 | 372.5 | 412.0 | 360.0 |
2024-02-29 | 35.68 (-0.63) | 8.51 (-0.48) | 2.35 (-0.03) | -1356 | -9.33 | -1161 | -7.99 | -80 | -0.55 | 14532 | 371.5 | 360.0 | 382.0 | 359.0 |
2024-01-31 | 36.31 (-0.86) | 8.99 (-0.86) | 2.38 (+0.35) | -2783 | -6.05 | -2672 | -5.81 | 849 | 1.85 | 45994 | 360.0 | 353.0 | 381.0 | 335.5 |
2023-12-29 | 37.17 (-1.19) | 9.85 (-1.87) | 2.03 (+0.19) | -2783 | -6.74 | -4503 | -10.9 | 476 | 1.15 | 41315 | 354.5 | 361.0 | 362.5 | 333.0 |
2023-11-30 | 38.36 (-0.18) | 11.72 (-0.45) | 1.84 (-0.13) | -239 | -0.56 | -1103 | -2.58 | -328 | -0.77 | 42736 | 358.0 | 364.0 | 403.0 | 356.0 |
2023-10-31 | 38.54 (+1.1) | 12.17 (-0.37) | 1.97 (+0.27) | 2548 | 7.95 | -137 | -0.43 | 661 | 2.06 | 32049 | 361.5 | 339.5 | 373.5 | 331.0 |
2023-09-28 | 37.44 (+0.81) | 12.54 (+0.68) | 1.7 (-0.4) | 2800 | 5.93 | 1647 | 3.49 | -965 | -2.04 | 47234 | 336.0 | 335.0 | 353.0 | 313.5 |
2023-08-31 | 36.63 (+0.24) | 11.86 (+2.86) | 2.1 (-0.59) | 1205 | 1.43 | 6907 | 8.18 | -1440 | -1.71 | 84401 | 334.5 | 315.0 | 345.0 | 295.5 |
2023-07-31 | 36.39 (+3.73) | 9.0 (-0.15) | 2.69 (-0.35) | 10334 | 10.42 | -394 | -0.4 | -831 | -0.84 | 99202 | 311.5 | 305.0 | 321.5 | 285.0 |
2023-06-30 | 32.66 (-5.37) | 9.15 (+7.08) | 3.04 (+1.29) | -14509 | -11.35 | 17127 | 13.4 | 3121 | 2.44 | 127843 | 302.0 | 219.0 | 304.0 | 217.0 |
2023-05-31 | 38.03 (+0.46) | 2.07 (-0.15) | 1.75 (-0.29) | 654 | 2.34 | -357 | -1.27 | -719 | -2.57 | 28004 | 218.0 | 222.5 | 234.0 | 214.0 |
2023-04-28 | 37.57 (+1.8) | 2.22 (-0.78) | 2.04 (+0.05) | 3936 | 19.91 | -1899 | -9.6 | 131 | 0.66 | 19771 | 222.5 | 215.0 | 230.0 | 212.0 |
2023-03-31 | 35.77 (-1.9) | 3.0 (+0.94) | 1.99 (+0.81) | -4310 | -7.98 | 1820 | 3.37 | 1968 | 3.65 | 53978 | 216.0 | 202.0 | 238.0 | 201.0 |
2023-02-24 | 37.67 (-0.3) | 2.06 (-1.72) | 1.18 (+0.02) | -633 | -1.92 | -4146 | -12.55 | 43 | 0.13 | 33029 | 214.5 | 219.0 | 229.5 | 211.5 |
2023-01-31 | 37.97 (+1.71) | 3.78 (-0.68) | 1.16 (-0.02) | 4776 | 16.97 | -1643 | -5.84 | -39 | -0.14 | 28143 | 218.0 | 232.0 | 240.5 | 215.0 |
2022-12-30 | 36.26 (+1.75) | 4.46 (+0.24) | 1.18 (-0.07) | 4769 | 16.61 | 1025 | 3.57 | -174 | -0.61 | 28706 | 233.0 | 234.0 | 250.0 | 228.5 |
2022-11-30 | 34.51 (+4.91) | 4.22 (-0.65) | 1.25 (+0.04) | 12079 | 23.51 | -1584 | -3.08 | 81 | 0.16 | 51380 | 233.0 | 200.0 | 233.0 | 197.5 |
2022-10-31 | 29.6 (+1.07) | 4.87 (+0.73) | 1.21 (+0.09) | 4991 | 14.36 | 983 | 2.83 | 226 | 0.65 | 34755 | 200.0 | 177.0 | 206.0 | 176.5 |
2022-09-30 | 28.53 (+4.09) | 4.14 (+0.5) | 1.12 (-0.03) | 10798 | 14.89 | 1204 | 1.66 | -84 | -0.12 | 72498 | 183.5 | 181.5 | 212.5 | 178.5 |
2022-08-31 | 24.44 (-0.53) | 3.64 (+2.97) | 1.15 (-0.11) | -1182 | -1.29 | 7198 | 7.84 | -248 | -0.27 | 91782 | 180.5 | 143.0 | 189.5 | 140.0 |
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 | 24.97 (+0.96) | 0.67 (-1.3) | 1.26 (+0.12) | 409 | 1.26 | -3139 | -9.68 | 279 | 0.86 | 32440 | 141.5 | 140.5 | 149.0 | 134.0 |
2022-06-30 | 24.01 (-1.01) | 1.97 (+0.19) | 1.14 (+0.12) | -2889 | -8.0 | 862 | 2.39 | 297 | 0.82 | 36093 | 141.0 | 163.5 | 168.5 | 136.5 |
2022-05-31 | 25.02 (+0.08) | 1.78 (-1.17) | 1.02 (+0.01) | -716 | -1.58 | -2821 | -6.23 | 31 | 0.07 | 45305 | 164.0 | 187.0 | 187.0 | 154.5 |
2022-04-29 | 24.94 (-2.42) | 2.95 (+1.63) | 1.01 (-0.08) | -6738 | -15.75 | 3950 | 9.23 | -197 | -0.46 | 42787 | 183.0 | 204.5 | 208.0 | 169.5 |
2022-03-31 | 27.36 (-0.63) | 1.32 (-1.05) | 1.09 (-0.08) | -1735 | -5.03 | -2066 | -5.99 | -198 | -0.57 | 34476 | 205.5 | 220.0 | 231.0 | 190.0 |
2022-02-25 | 27.99 (-0.23) | 2.37 (-0.76) | 1.17 (+0.04) | -876 | -5.92 | -1845 | -12.46 | 89 | 0.6 | 14809 | 220.0 | 230.5 | 235.5 | 214.0 |
2022-01-26 | 28.22 (+0.77) | 3.13 (-0.51) | 1.13 (-0.05) | 1797 | 7.24 | -1218 | -4.91 | -101 | -0.41 | 24804 | 231.5 | 249.0 | 272.0 | 226.0 |
2021-12-30 | 27.45 (+0.49) | 3.64 (+0.11) | 1.18 (-0.01) | 1114 | 5.8 | 263 | 1.37 | -22 | -0.11 | 19213 | 247.0 | 233.0 | 253.0 | 229.0 |
2021-11-30 | 26.96 (-1.34) | 3.53 (-0.75) | 1.19 (+0.19) | -3338 | -11.92 | -1828 | -6.53 | 442 | 1.58 | 27996 | 233.0 | 241.0 | 252.0 | 222.0 |
2021-10-29 | 28.3 (-0.19) | 4.28 (-0.71) | 1.0 (-0.07) | -224 | -0.78 | -1716 | -6.0 | -159 | -0.56 | 28582 | 217.5 | 244.5 | 244.5 | 204.5 |
2021-09-30 | 28.49 (+0.26) | 4.99 (+0.97) | 1.07 (-0.1) | 548 | 2.26 | 196 | 0.81 | -250 | -1.03 | 24297 | 246.5 | 238.0 | 261.5 | 235.0 |
2021-08-31 | 28.23 (-0.96) | 4.02 (+0.15) | 1.17 (+0.09) | -2627 | -7.34 | 361 | 1.01 | 213 | 0.6 | 35789 | 238.5 | 234.5 | 253.5 | 213.5 |
2021-07-30 | 29.19 (-2.58) | 3.87 (-1.26) | 1.08 (-0.23) | -6066 | -13.3 | -3062 | -6.71 | -536 | -1.18 | 45604 | 237.5 | 275.0 | 278.5 | 231.5 |
2021-06-30 | 31.77 (+2.19) | 5.13 (-1.29) | 1.31 (+0.13) | 5310 | 10.7 | -2574 | -5.19 | 314 | 0.63 | 49636 | 274.0 | 282.0 | 289.0 | 250.5 |
2021-05-31 | 29.58 (+2.09) | 6.42 (+3.52) | 1.18 (+0.05) | 5047 | 5.79 | 8511 | 9.77 | 101 | 0.12 | 87155 | 281.0 | 245.0 | 291.5 | 230.0 |
2021-04-29 | 27.49 (+0.75) | 2.9 (-0.33) | 1.13 (+0.08) | 1918 | 4.07 | -802 | -1.7 | 210 | 0.45 | 47086 | 245.0 | 248.0 | 259.5 | 235.5 |
2021-03-31 | 26.74 (-1.1) | 3.23 (+1.87) | 1.05 (-0.25) | -923 | -1.7 | 4776 | 8.8 | -323 | -0.59 | 54290 | 246.5 | 205.5 | 251.0 | 196.5 |
2021-02-26 | 27.84 (+0.58) | 1.36 (-0.06) | 1.3 (+0.14) | 1347 | 5.51 | -144 | -0.59 | 311 | 1.27 | 24455 | 203.5 | 186.0 | 217.5 | 183.5 |
2021-01-29 | 27.26 (+0.73) | 1.42 (-0.78) | 1.16 (+0.03) | 1552 | 4.13 | -1696 | -4.52 | 65 | 0.17 | 37537 | 188.0 | 191.5 | 203.0 | 183.5 |
2020-12-31 | 26.53 (0.0) | 2.2 (-0.53) | 1.13 (-0.06) | -80 | -0.24 | -444 | -1.33 | -126 | -0.38 | 33399 | 191.5 | 183.0 | 203.0 | 183.0 |
2020-11-30 | 26.53 (-2.09) | 2.73 (+0.42) | 1.19 (-0.02) | -4082 | -9.79 | 929 | 2.23 | -52 | -0.12 | 41679 | 184.5 | 188.0 | 198.5 | 181.5 |
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 | 28.62 (+2.64) | 2.31 (+0.22) | 1.21 (-0.02) | 4955 | 9.77 | 482 | 0.95 | -39 | -0.08 | 50700 | 189.5 | 171.0 | 194.5 | 160.5 |
2020-09-30 | 25.98 (+5.24) | 2.09 (-1.41) | 1.23 (-0.94) | 11887 | 16.76 | -2545 | -3.59 | -2082 | -2.94 | 70905 | 171.0 | 199.0 | 207.0 | 163.5 |
2020-08-31 | 20.74 (+2.13) | 3.5 (+1.4) | 2.17 (-0.18) | 5892 | 9.74 | 3077 | 5.09 | -378 | -0.62 | 60501 | 197.5 | 183.0 | 202.0 | 176.0 |
2020-07-31 | 18.61 (+3.35) | 2.1 (-0.14) | 2.35 (+0.98) | 9259 | 7.63 | -294 | -0.24 | 2156 | 1.78 | 121354 | 180.5 | 155.0 | 186.0 | 154.0 |
2020-06-30 | 15.26 (+1.3) | 2.24 (+0.49) | 1.37 (+0.07) | 8733 | 11.35 | 1063 | 1.38 | 134 | 0.17 | 76917 | 155.0 | 146.0 | 167.0 | 122.5 |
2020-05-29 | 13.96 (+2.25) | 1.75 (+1.68) | 1.3 (+0.15) | 1576 | 2.03 | 3682 | 4.73 | 331 | 0.43 | 77765 | 144.0 | 125.0 | 153.0 | 114.0 |
2020-04-30 | 11.71 (+0.9) | 0.07 (-0.14) | 1.15 (+0.02) | -1576 | -2.81 | -301 | -0.54 | 50 | 0.09 | 56061 | 127.5 | 105.5 | 128.0 | 104.5 |
2020-03-31 | 10.81 (-4.86) | 0.21 (-0.18) | 1.13 (-0.84) | -11523 | -16.52 | -32 | -0.05 | -1849 | -2.65 | 69736 | 106.0 | 145.5 | 153.5 | 96.7 |
2020-02-27 | 15.67 (-4.0) | 0.39 (-0.26) | 1.97 (+0.36) | -9068 | -35.61 | -581 | -2.28 | 790 | 3.1 | 25465 | 148.5 | 149.0 | 157.0 | 145.0 |
2020-01-31 | 19.67 (-1.48) | 0.65 (-0.04) | 1.61 (-0.06) | -4586 | -24.34 | -89 | -0.47 | -129 | -0.68 | 18841 | 152.0 | 123.0 | 158.5 | 122.5 |
2019-12-31 | 21.15 (-4.39) | 0.69 (+0.09) | 1.67 (+0.14) | -7975 | -25.21 | -372 | -1.18 | 308 | 0.97 | 31634 | 157.5 | 152.0 | 161.0 | 148.0 |
2019-11-29 | 25.54 (-6.35) | 0.6 (-1.04) | 1.53 (0.0) | -13568 | -29.06 | -2288 | -4.9 | 8 | 0.02 | 46697 | 152.0 | 170.0 | 170.5 | 141.5 |
2019-10-31 | 31.89 (-2.59) | 1.64 (-0.3) | 1.53 (+0.03) | -5601 | -16.48 | -670 | -1.97 | 53 | 0.16 | 33989 | 170.0 | 164.5 | 176.0 | 163.5 |
2019-09-27 | 34.48 (-4.84) | 1.94 (-1.13) | 1.5 (-0.08) | -12190 | -29.58 | -2999 | -7.28 | -162 | -0.39 | 41209 | 164.5 | 186.5 | 187.0 | 163.0 |
2019-08-30 | 39.32 (-4.8) | 3.07 (+0.32) | 1.58 (-0.09) | -10755 | -24.47 | 997 | 2.27 | -25 | -0.06 | 43952 | 185.0 | 182.5 | 189.0 | 168.0 |
2019-07-31 | 44.12 (-4.91) | 2.75 (-1.27) | 1.67 (-0.08) | -10409 | -26.74 | -2656 | -6.82 | -167 | -0.43 | 38921 | 182.5 | 211.0 | 215.0 | 182.5 |
2019-06-28 | 49.03 (+1.48) | 4.02 (-1.47) | 1.75 (+0.01) | 2550 | 7.57 | -2622 | -7.78 | 19 | 0.06 | 33704 | 210.0 | 205.0 | 217.0 | 198.0 |
2019-05-31 | 47.55 (+1.33) | 5.49 (+0.05) | 1.74 (+0.01) | 2398 | 8.69 | 92 | 0.33 | 19 | 0.07 | 27589 | 207.5 | 208.5 | 226.0 | 205.5 |
2019-04-30 | 46.22 () | 5.44 () | 1.73 () | -481 | 0 | 122 | 0 | -24 | 0 | 0 |