- 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 | 16.23 (-0.54) | 6.45 (+0.34) | 1.2 (-0.08) | -782 | -15.81 | 491 | 9.93 | -116 | -2.34 | 4947 | 259.0 | 262.0 | 266.0 | 257.0 |
2024-03-27 | 16.77 (+0.01) | 6.11 (+0.23) | 1.28 (+0.2) | 54 | 0.76 | 337 | 4.75 | 282 | 3.97 | 7101 | 264.0 | 255.0 | 265.5 | 250.5 |
2024-03-26 | 16.76 (-0.49) | 5.88 (+0.65) | 1.08 (+0.05) | -829 | -13.09 | 934 | 14.75 | 78 | 1.23 | 6333 | 253.5 | 258.5 | 263.0 | 250.0 |
2024-03-25 | 17.25 (+0.5) | 5.23 (+0.07) | 1.03 (+0.21) | 713 | 20.76 | 111 | 3.23 | 298 | 8.68 | 3434 | 254.0 | 248.5 | 258.0 | 247.0 |
2024-03-22 | 16.75 (+0.15) | 5.16 (+0.01) | 0.82 (-0.01) | 212 | 13.05 | 0 | 0.0 | -14 | -0.86 | 1625 | 245.0 | 247.0 | 247.5 | 242.0 |
2024-03-21 | 16.6 (-0.25) | 5.15 (-0.08) | 0.83 (-0.08) | -221 | -8.92 | -101 | -4.08 | -111 | -4.48 | 2477 | 245.0 | 251.5 | 253.5 | 243.5 |
2024-03-20 | 16.85 (-0.13) | 5.23 (+0.03) | 0.91 (-0.09) | -192 | -9.51 | 31 | 1.54 | -132 | -6.54 | 2018 | 247.5 | 251.5 | 256.5 | 247.5 |
2024-03-19 | 16.98 (-0.5) | 5.2 (-0.01) | 1.0 (-0.07) | -643 | -21.95 | -16 | -0.55 | -110 | -3.75 | 2930 | 251.0 | 255.0 | 258.0 | 250.5 |
2024-03-18 | 17.48 (-0.12) | 5.21 (+0.39) | 1.07 (+0.13) | -33 | -0.71 | 572 | 12.28 | 187 | 4.01 | 4659 | 256.0 | 245.0 | 259.0 | 243.5 |
2024-03-15 | 17.6 (+0.03) | 4.82 (0.0) | 0.94 (+0.02) | 24 | 1.5 | -2 | -0.12 | 29 | 1.81 | 1600 | 243.5 | 239.0 | 246.5 | 239.0 |
2024-03-14 | 17.57 (+0.03) | 4.82 (-0.11) | 0.92 (-0.04) | 44 | 1.66 | -165 | -6.23 | -58 | -2.19 | 2647 | 240.5 | 246.0 | 246.5 | 236.0 |
2024-03-13 | 17.54 (-0.31) | 4.93 (+0.15) | 0.96 (-0.17) | -492 | -11.31 | 228 | 5.24 | -241 | -5.54 | 4351 | 243.5 | 253.5 | 256.5 | 242.0 |
2024-03-12 | 17.85 (-0.75) | 4.78 (+0.07) | 1.13 (+0.23) | -1041 | -19.42 | 93 | 1.73 | 329 | 6.14 | 5361 | 251.5 | 243.0 | 257.5 | 242.5 |
2024-03-11 | 18.6 (+0.01) | 4.71 (+0.02) | 0.9 (-0.04) | 23 | 1.45 | 28 | 1.77 | -58 | -3.66 | 1584 | 241.0 | 241.0 | 246.0 | 239.0 |
2024-03-08 | 18.59 (+0.37) | 4.69 (-0.13) | 0.94 (-0.08) | 443 | 9.39 | -179 | -3.8 | -103 | -2.18 | 4716 | 241.0 | 250.5 | 256.0 | 239.5 |
2024-03-07 | 18.22 (-0.48) | 4.82 (+0.07) | 1.02 (-0.01) | -729 | -19.4 | 86 | 2.29 | -17 | -0.45 | 3758 | 246.0 | 256.0 | 258.0 | 246.0 |
2024-03-06 | 18.7 (-0.22) | 4.75 (-0.13) | 1.03 (+0.01) | -271 | -8.2 | -179 | -5.42 | 14 | 0.42 | 3305 | 254.5 | 251.5 | 255.5 | 247.0 |
2024-03-05 | 18.92 (+0.66) | 4.88 (-0.81) | 1.02 (0.0) | 968 | 19.91 | -1165 | -23.97 | -8 | -0.16 | 4861 | 251.5 | 257.5 | 259.0 | 249.0 |
2024-03-04 | 18.26 (-0.2) | 5.69 (-0.22) | 1.02 (-0.04) | -316 | -4.89 | -313 | -4.84 | -48 | -0.74 | 6463 | 255.0 | 261.0 | 264.5 | 253.0 |
2024-03-01 | 18.46 (-0.25) | 5.91 (-0.41) | 1.06 (+0.02) | -410 | -9.13 | -599 | -13.34 | 27 | 0.6 | 4489 | 256.0 | 258.5 | 260.0 | 253.0 |
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 | 18.71 (-0.08) | 6.32 (-0.12) | 1.04 (0.0) | -152 | -2.04 | -166 | -2.23 | 3 | 0.04 | 7436 | 258.0 | 256.5 | 261.5 | 250.0 |
2024-02-27 | 18.79 (+0.88) | 6.44 (-0.22) | 1.04 (-0.1) | 1262 | 16.13 | -322 | -4.12 | -152 | -1.94 | 7823 | 268.0 | 274.0 | 277.0 | 258.5 |
2024-02-26 | 17.91 (-0.17) | 6.66 (+0.05) | 1.14 (-0.08) | -347 | -6.0 | 68 | 1.18 | -114 | -1.97 | 5787 | 273.0 | 273.0 | 276.0 | 264.0 |
2024-02-23 | 18.08 (+0.59) | 6.61 (-0.04) | 1.22 (-0.19) | 750 | 5.17 | -61 | -0.42 | -271 | -1.87 | 14493 | 276.5 | 287.5 | 295.0 | 275.0 |
2024-02-22 | 17.49 (-0.01) | 6.65 (+0.03) | 1.41 (+0.06) | -78 | -0.79 | 44 | 0.45 | 83 | 0.84 | 9830 | 275.5 | 253.0 | 275.5 | 250.0 |
2024-02-21 | 17.5 (+0.44) | 6.62 (+0.09) | 1.35 (-0.07) | 596 | 6.07 | 129 | 1.31 | -106 | -1.08 | 9823 | 250.5 | 242.5 | 259.0 | 242.0 |
2024-02-20 | 17.06 (-0.3) | 6.53 (+0.24) | 1.42 (+0.18) | -12 | -0.26 | 345 | 7.49 | 261 | 5.67 | 4606 | 238.0 | 234.5 | 243.5 | 233.5 |
2024-02-19 | 17.36 (-0.61) | 6.29 (0.0) | 1.24 (-0.05) | -55 | -2.98 | 0 | 0.0 | -68 | -3.69 | 1844 | 233.0 | 237.5 | 237.5 | 231.5 |
2024-02-16 | 17.97 (+0.27) | 6.29 (-0.01) | 1.29 (-0.1) | 361 | 7.83 | -2 | -0.04 | -145 | -3.14 | 4612 | 238.0 | 240.0 | 244.0 | 235.0 |
2024-02-15 | 17.7 (-0.77) | 6.3 (+0.14) | 1.39 (+0.36) | -1209 | -14.63 | 198 | 2.4 | 514 | 6.22 | 8264 | 238.0 | 227.5 | 241.0 | 221.0 |
2024-02-05 | 18.47 (-0.46) | 6.16 (+0.1) | 1.03 (-0.02) | -635 | -20.66 | 143 | 4.65 | -18 | -0.59 | 3074 | 220.5 | 224.5 | 224.5 | 217.0 |
2024-02-02 | 18.93 (-0.39) | 6.06 (0.0) | 1.05 (-0.13) | -513 | -11.92 | 1 | 0.02 | -188 | -4.37 | 4302 | 217.5 | 221.0 | 224.0 | 217.5 |
2024-02-01 | 19.32 (+0.18) | 6.06 (+0.06) | 1.18 (-0.11) | 296 | 5.27 | 79 | 1.41 | -167 | -2.97 | 5619 | 217.5 | 217.0 | 222.5 | 216.0 |
2024-01-31 | 19.14 (+1.14) | 6.0 (-0.6) | 1.29 (-0.19) | 1642 | 9.68 | -865 | -5.1 | -267 | -1.57 | 16961 | 219.5 | 212.5 | 226.5 | 211.5 |
2024-01-30 | 18.0 (-0.11) | 6.6 (+0.41) | 1.48 (+0.17) | -23 | -0.18 | 596 | 4.72 | 249 | 1.97 | 12631 | 209.5 | 197.0 | 215.0 | 194.0 |
2024-01-29 | 18.11 (+0.99) | 6.19 (+0.28) | 1.31 (+0.12) | 1314 | 27.2 | 398 | 8.24 | 169 | 3.5 | 4831 | 195.5 | 190.5 | 197.5 | 190.0 |
2024-01-26 | 17.12 (+0.06) | 5.91 (0.0) | 1.19 (0.0) | -64 | -3.98 | 0 | 0.0 | -5 | -0.31 | 1610 | 189.0 | 188.0 | 190.0 | 187.0 |
2024-01-25 | 17.06 (-0.38) | 5.91 (-0.11) | 1.19 (-0.01) | -488 | -19.46 | -154 | -6.14 | -5 | -0.2 | 2508 | 187.0 | 189.0 | 192.0 | 186.5 |
2024-01-24 | 17.44 (-0.61) | 6.02 (-0.08) | 1.2 (-0.03) | -774 | -28.65 | -106 | -3.92 | -48 | -1.78 | 2702 | 189.0 | 195.5 | 195.5 | 189.0 |
2024-01-23 | 18.05 (-0.13) | 6.1 (-0.1) | 1.23 (-0.03) | -256 | -10.88 | -161 | -6.84 | -49 | -2.08 | 2354 | 195.5 | 197.0 | 199.0 | 194.5 |
2024-01-22 | 18.18 (+0.6) | 6.2 (-0.63) | 1.26 (+0.04) | 834 | 18.46 | -364 | -8.05 | 64 | 1.42 | 4519 | 196.5 | 194.5 | 198.0 | 190.5 |
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 | |||
2024-01-19 | 17.58 (-0.59) | 6.83 (+0.19) | 1.22 (-0.1) | -909 | -10.98 | 275 | 3.32 | -145 | -1.75 | 8277 | 194.5 | 199.5 | 200.0 | 187.0 |
2024-01-18 | 18.17 (-0.86) | 6.64 (0.0) | 1.32 (-0.06) | -1302 | -16.28 | 1 | 0.01 | -93 | -1.16 | 8000 | 194.0 | 200.0 | 203.5 | 192.0 |
2024-01-17 | 19.03 (-0.23) | 6.64 (+0.37) | 1.38 (+0.19) | -382 | -6.35 | 535 | 8.89 | 276 | 4.59 | 6019 | 196.0 | 194.5 | 201.5 | 192.0 |
2024-01-16 | 19.26 (+0.01) | 6.27 (+0.16) | 1.19 (-0.08) | -13 | -0.41 | 229 | 7.16 | -114 | -3.56 | 3200 | 193.5 | 196.5 | 198.0 | 192.0 |
2024-01-15 | 19.25 (+0.08) | 6.11 (+0.12) | 1.27 (0.0) | 101 | 1.25 | 181 | 2.25 | 2 | 0.02 | 8053 | 197.0 | 194.0 | 203.0 | 192.5 |
2024-01-12 | 19.17 (+0.05) | 5.99 (+0.16) | 1.27 (+0.08) | 18 | 0.35 | 226 | 4.43 | 120 | 2.35 | 5096 | 190.5 | 189.0 | 197.0 | 187.5 |
2024-01-11 | 19.12 (+0.1) | 5.83 (+0.06) | 1.19 (+0.08) | 96 | 4.54 | 92 | 4.35 | 109 | 5.16 | 2113 | 189.0 | 186.5 | 190.0 | 186.0 |
2024-01-10 | 19.02 (-0.04) | 5.77 (+0.21) | 1.11 (-0.04) | -68 | -2.54 | 295 | 11.02 | -55 | -2.05 | 2678 | 185.5 | 185.0 | 191.0 | 185.0 |
2024-01-09 | 19.06 (+0.16) | 5.56 (+0.14) | 1.15 (+0.12) | 225 | 7.68 | 205 | 7.0 | 180 | 6.15 | 2928 | 187.0 | 182.0 | 188.0 | 182.0 |
2024-01-08 | 18.9 (-0.17) | 5.42 (+0.05) | 1.03 (+0.05) | -224 | -20.9 | 67 | 6.25 | 63 | 5.88 | 1072 | 180.5 | 182.5 | 183.5 | 180.5 |
2024-01-05 | 19.07 (-0.04) | 5.37 (-0.01) | 0.98 (-0.01) | -71 | -5.49 | -11 | -0.85 | -12 | -0.93 | 1293 | 182.5 | 184.5 | 185.5 | 181.5 |
2024-01-04 | 19.11 (-0.22) | 5.38 (0.0) | 0.99 (-0.09) | -222 | -14.53 | 0 | 0.0 | -133 | -8.7 | 1528 | 184.0 | 187.0 | 188.0 | 183.5 |
2024-01-03 | 19.33 (-0.16) | 5.38 (+0.05) | 1.08 (-0.05) | -184 | -11.08 | 72 | 4.33 | -74 | -4.46 | 1661 | 188.0 | 188.0 | 189.5 | 185.0 |
2024-01-02 | 19.49 (-0.29) | 5.33 (+0.22) | 1.13 (-0.05) | -424 | -19.25 | 311 | 14.12 | -69 | -3.13 | 2203 | 190.0 | 191.0 | 193.0 | 188.5 |
2023-12-29 | 19.78 (-0.17) | 5.11 (+0.3) | 1.18 (-0.07) | -88 | -1.76 | 434 | 8.68 | -100 | -2.0 | 4999 | 192.0 | 190.0 | 194.5 | 186.5 |
2023-12-28 | 19.95 (-0.09) | 4.81 (+0.35) | 1.25 (-0.13) | -124 | -3.88 | 512 | 16.04 | -188 | -5.89 | 3193 | 189.0 | 190.5 | 192.5 | 187.0 |
2023-12-27 | 20.04 (-0.32) | 4.46 (+0.2) | 1.38 (-0.03) | -411 | -4.22 | 283 | 2.91 | -43 | -0.44 | 9739 | 190.5 | 190.0 | 196.5 | 186.5 |
2023-12-26 | 20.36 (+1.94) | 4.26 (-0.02) | 1.41 (-0.16) | 2781 | 21.77 | -25 | -0.2 | -227 | -1.78 | 12774 | 189.0 | 184.0 | 193.5 | 183.5 |
2023-12-25 | 18.42 (+1.38) | 4.28 (+0.01) | 1.57 (+0.42) | 1995 | 23.07 | 14 | 0.16 | 599 | 6.93 | 8647 | 185.0 | 177.0 | 186.0 | 176.5 |
2023-12-22 | 17.04 (-0.37) | 4.27 (+0.12) | 1.15 (+0.1) | -469 | -18.86 | 175 | 7.04 | 146 | 5.87 | 2487 | 174.0 | 169.5 | 176.5 | 169.5 |
2023-12-21 | 17.41 (+0.03) | 4.15 (0.0) | 1.05 (-0.02) | 59 | 5.77 | 0 | 0.0 | -31 | -3.03 | 1022 | 168.0 | 170.0 | 170.0 | 167.5 |
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 | |||
2023-12-20 | 17.38 (-0.26) | 4.15 (0.0) | 1.07 (0.0) | -374 | -14.5 | 0 | 0.0 | 0 | 0.0 | 2579 | 170.0 | 171.5 | 171.5 | 167.0 |
2023-12-19 | 17.64 (-0.06) | 4.15 (0.0) | 1.07 (0.0) | -82 | -8.83 | -1 | -0.11 | 6 | 0.65 | 929 | 171.0 | 175.0 | 175.0 | 170.0 |
2023-12-18 | 17.7 (0.0) | 4.15 (0.0) | 1.07 (-0.05) | -29 | -2.17 | 0 | 0.0 | -78 | -5.85 | 1334 | 172.5 | 175.5 | 176.5 | 171.5 |
2023-12-15 | 17.7 (-0.45) | 4.15 (+0.06) | 1.12 (-0.05) | -743 | -24.26 | 83 | 2.71 | -62 | -2.02 | 3063 | 174.5 | 182.0 | 182.0 | 174.5 |
2023-12-14 | 18.15 (+0.14) | 4.09 (0.0) | 1.17 (+0.02) | 197 | 9.33 | -1 | -0.05 | 18 | 0.85 | 2111 | 180.0 | 180.5 | 182.5 | 179.0 |
2023-12-13 | 18.01 (-0.47) | 4.09 (0.0) | 1.15 (+0.06) | -670 | -18.56 | -3 | -0.08 | 93 | 2.58 | 3609 | 178.5 | 180.0 | 184.0 | 176.5 |
2023-12-12 | 18.48 (+0.16) | 4.09 (+0.55) | 1.09 (+0.01) | 241 | 9.57 | 791 | 31.4 | 21 | 0.83 | 2519 | 178.0 | 176.5 | 181.0 | 176.5 |
2023-12-11 | 18.32 (-0.44) | 3.54 (+0.07) | 1.08 (-0.07) | -594 | -29.42 | 106 | 5.25 | -103 | -5.1 | 2019 | 175.5 | 180.0 | 181.0 | 175.5 |
2023-12-08 | 18.76 (+0.89) | 3.47 (+0.26) | 1.15 (+0.09) | 1336 | 26.98 | 376 | 7.59 | 122 | 2.46 | 4952 | 179.0 | 175.0 | 183.5 | 175.0 |
2023-12-07 | 17.87 (-0.13) | 3.21 (0.0) | 1.06 (-0.07) | -91 | -2.39 | 0 | 0.0 | -94 | -2.47 | 3805 | 174.0 | 180.0 | 182.0 | 173.0 |
2023-12-06 | 18.0 (-0.11) | 3.21 (+0.01) | 1.13 (-0.03) | 254 | 7.83 | 12 | 0.37 | -48 | -1.48 | 3246 | 180.5 | 182.0 | 182.5 | 177.0 |
2023-12-05 | 18.11 (-0.12) | 3.2 (0.0) | 1.16 (-0.04) | -178 | -6.44 | -1 | -0.04 | -53 | -1.92 | 2764 | 182.0 | 184.0 | 185.5 | 178.0 |
2023-12-04 | 18.23 (-0.08) | 3.2 (+0.13) | 1.2 (+0.05) | -190 | -4.19 | 195 | 4.3 | 73 | 1.61 | 4539 | 186.5 | 188.0 | 192.5 | 186.5 |
2023-12-01 | 18.31 (+0.29) | 3.07 (0.0) | 1.15 (+0.04) | 421 | 15.02 | 0 | 0.0 | 46 | 1.64 | 2802 | 187.0 | 185.0 | 188.5 | 183.5 |
2023-11-30 | 18.02 (-0.21) | 3.07 (+0.4) | 1.11 (-0.11) | -269 | -11.71 | 565 | 24.6 | -150 | -6.53 | 2297 | 184.0 | 186.0 | 187.0 | 183.0 |
2023-11-29 | 18.23 (+0.42) | 2.67 (+0.58) | 1.22 (+0.06) | 767 | 19.09 | 840 | 20.91 | 88 | 2.19 | 4018 | 186.0 | 181.5 | 187.5 | 180.5 |
2023-11-28 | 17.81 (+0.7) | 2.09 (-0.2) | 1.16 (+0.05) | 950 | 28.46 | -289 | -8.66 | 61 | 1.83 | 3338 | 180.0 | 179.5 | 182.0 | 178.0 |
2023-11-27 | 17.11 (+0.23) | 2.29 (-0.01) | 1.11 (-0.05) | 317 | 13.41 | -9 | -0.38 | -70 | -2.96 | 2364 | 178.5 | 183.0 | 183.5 | 178.5 |
2023-11-24 | 16.88 (+0.01) | 2.3 (-0.21) | 1.16 (-0.07) | 190 | 8.35 | -310 | -13.63 | -94 | -4.13 | 2275 | 184.0 | 186.0 | 188.5 | 182.0 |
2023-11-23 | 16.87 (+0.22) | 2.51 (-0.13) | 1.23 (-0.06) | 107 | 1.56 | -176 | -2.57 | -87 | -1.27 | 6838 | 185.0 | 188.0 | 193.0 | 182.5 |
2023-11-22 | 16.65 (+0.72) | 2.64 (-0.04) | 1.29 (+0.12) | 1067 | 17.74 | -67 | -1.11 | 175 | 2.91 | 6016 | 188.0 | 176.0 | 188.0 | 175.5 |
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 | |||
2023-11-21 | 15.93 (-0.09) | 2.68 (0.0) | 1.17 (-0.04) | -114 | -7.42 | 2 | 0.13 | -65 | -4.23 | 1536 | 177.0 | 178.5 | 180.5 | 177.0 |
2023-11-20 | 16.02 (+0.23) | 2.68 (-0.3) | 1.21 (-0.04) | 384 | 19.56 | -424 | -21.6 | -53 | -2.7 | 1963 | 177.5 | 177.5 | 178.0 | 174.5 |
2023-11-17 | 15.79 (-0.04) | 2.98 (-0.01) | 1.25 (+0.08) | 13 | 0.55 | -23 | -0.97 | 121 | 5.12 | 2363 | 176.5 | 176.5 | 181.5 | 175.5 |
2023-11-16 | 15.83 (+0.16) | 2.99 (0.0) | 1.17 (0.0) | 224 | 11.95 | -1 | -0.05 | -7 | -0.37 | 1875 | 176.0 | 180.0 | 180.0 | 176.0 |
2023-11-15 | 15.67 (-0.78) | 2.99 (+0.14) | 1.17 (-0.06) | -1302 | -25.61 | 205 | 4.03 | -82 | -1.61 | 5084 | 178.0 | 184.5 | 184.5 | 177.0 |
2023-11-14 | 16.45 (-0.75) | 2.85 (+0.2) | 1.23 (-0.05) | -1054 | -18.1 | 291 | 5.0 | -70 | -1.2 | 5822 | 181.5 | 183.0 | 185.0 | 178.5 |
2023-11-13 | 17.2 (-0.31) | 2.65 (+0.08) | 1.28 (+0.02) | -262 | -2.3 | 116 | 1.02 | 27 | 0.24 | 11399 | 181.0 | 177.0 | 183.0 | 176.0 |
2023-11-10 | 17.51 (+0.15) | 2.57 (-0.02) | 1.26 (-0.05) | 211 | 8.49 | -33 | -1.33 | -81 | -3.26 | 2485 | 171.0 | 172.0 | 175.0 | 171.0 |
2023-11-09 | 17.36 (-0.31) | 2.59 (+0.1) | 1.31 (-0.05) | -174 | -2.3 | 143 | 1.89 | -59 | -0.78 | 7551 | 173.5 | 170.5 | 174.5 | 166.0 |
2023-11-08 | 17.67 (+2.14) | 2.49 (+0.18) | 1.36 (+0.08) | 3114 | 29.71 | 256 | 2.44 | 107 | 1.02 | 10482 | 169.5 | 171.0 | 180.5 | 169.5 |
2023-11-07 | 15.53 (+0.31) | 2.31 (+0.03) | 1.28 (-0.08) | 648 | 4.71 | 54 | 0.39 | -114 | -0.83 | 13756 | 169.5 | 177.0 | 177.5 | 164.5 |
2023-11-06 | 15.22 (+1.21) | 2.28 (+0.18) | 1.36 (-0.14) | 1903 | 27.79 | 250 | 3.65 | -200 | -2.92 | 6849 | 178.5 | 181.0 | 183.5 | 178.0 |
2023-11-03 | 14.01 (+1.21) | 2.1 (+0.04) | 1.5 (+0.1) | 1677 | 15.51 | 55 | 0.51 | 140 | 1.29 | 10813 | 180.0 | 172.5 | 182.0 | 172.5 |
2023-11-02 | 12.8 (-0.42) | 2.06 (+0.06) | 1.4 (0.0) | 361 | 5.37 | 100 | 1.49 | -6 | -0.09 | 6724 | 171.0 | 170.5 | 174.0 | 167.5 |
2023-11-01 | 13.22 (+0.28) | 2.0 (+0.03) | 1.4 (+0.1) | 507 | 15.07 | 36 | 1.07 | 147 | 4.37 | 3365 | 168.5 | 164.0 | 168.5 | 162.5 |
2023-10-31 | 12.94 (+0.54) | 1.97 (0.0) | 1.3 (-0.2) | 715 | 23.07 | -5 | -0.16 | -290 | -9.36 | 3099 | 162.5 | 165.5 | 166.5 | 161.0 |
2023-10-30 | 12.4 (-0.02) | 1.97 (-0.06) | 1.5 (-0.04) | -29 | -1.8 | -79 | -4.92 | -56 | -3.48 | 1607 | 163.5 | 163.5 | 165.5 | 161.5 |
2023-10-27 | 12.42 (-0.06) | 2.03 (-0.06) | 1.54 (-0.01) | -134 | -6.29 | -89 | -4.18 | -16 | -0.75 | 2129 | 163.5 | 164.0 | 165.5 | 162.5 |
2023-10-26 | 12.48 (+0.34) | 2.09 (-0.16) | 1.55 (-0.05) | 491 | 11.01 | -50 | -1.12 | -63 | -1.41 | 4458 | 163.5 | 163.0 | 169.0 | 161.5 |
2023-10-25 | 12.14 (-0.18) | 2.25 (+0.18) | 1.6 (+0.02) | -192 | -5.33 | 247 | 6.86 | 31 | 0.86 | 3599 | 166.0 | 168.0 | 171.0 | 165.0 |
2023-10-24 | 12.32 (+0.7) | 2.07 (+0.06) | 1.58 (+0.06) | 1010 | 36.81 | 101 | 3.68 | 78 | 2.84 | 2744 | 167.0 | 165.5 | 168.0 | 164.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-10-23 | 11.62 (+0.03) | 2.01 (+0.06) | 1.52 (-0.06) | -255 | -5.71 | 81 | 1.81 | -90 | -2.01 | 4469 | 165.0 | 167.5 | 169.0 | 162.5 |
2023-10-20 | 11.59 (-0.24) | 1.95 (+0.11) | 1.58 (-0.04) | -496 | -7.72 | 153 | 2.38 | -51 | -0.79 | 6422 | 167.0 | 164.5 | 167.0 | 161.0 |
2023-10-19 | 11.83 (+0.21) | 1.84 (+0.15) | 1.62 (+0.05) | 218 | 6.77 | 214 | 6.65 | 74 | 2.3 | 3220 | 164.5 | 161.0 | 164.5 | 159.0 |
2023-10-18 | 11.62 (+0.05) | 1.69 (0.0) | 1.57 (-0.17) | 214 | 5.45 | 0 | 0.0 | -249 | -6.34 | 3930 | 160.5 | 164.0 | 165.0 | 159.5 |
2023-10-17 | 11.57 (+0.28) | 1.69 (0.0) | 1.74 (+0.04) | 398 | 11.47 | -1 | -0.03 | 58 | 1.67 | 3470 | 163.5 | 163.5 | 166.0 | 162.5 |
2023-10-16 | 11.29 (+0.21) | 1.69 (-0.01) | 1.7 (-0.06) | 232 | 10.94 | 0 | 0.0 | -88 | -4.15 | 2120 | 162.0 | 162.5 | 163.5 | 160.5 |
2023-10-13 | 11.08 (+0.08) | 1.7 (-0.34) | 1.76 (-0.02) | 79 | 1.87 | -503 | -11.9 | -21 | -0.5 | 4228 | 164.5 | 164.0 | 165.5 | 161.0 |
2023-10-12 | 11.0 (-0.12) | 2.04 (0.0) | 1.78 (+0.1) | -129 | -1.02 | 0 | 0.0 | 142 | 1.12 | 12693 | 165.5 | 160.0 | 167.0 | 159.5 |
2023-10-11 | 11.12 (-0.3) | 2.04 (0.0) | 1.68 (+0.08) | -104 | -3.02 | 0 | 0.0 | 106 | 3.08 | 3443 | 157.0 | 159.5 | 160.5 | 156.5 |
2023-10-06 | 11.42 (+0.21) | 2.04 (0.0) | 1.6 (+0.13) | 571 | 15.9 | 0 | 0.0 | 197 | 5.49 | 3591 | 157.0 | 155.0 | 157.5 | 152.0 |
2023-10-05 | 11.21 (-0.71) | 2.04 (-0.08) | 1.47 (+0.11) | -288 | -9.34 | -116 | -3.76 | 149 | 4.83 | 3082 | 154.5 | 156.0 | 157.5 | 154.0 |
2023-10-04 | 11.92 (-0.64) | 2.12 (-0.09) | 1.36 (-0.06) | -192 | -3.35 | -131 | -2.29 | -82 | -1.43 | 5728 | 155.0 | 155.0 | 158.0 | 153.0 |
2023-10-03 | 12.56 (+0.84) | 2.21 (-0.01) | 1.42 (-0.19) | 1224 | 24.95 | 0 | 0.0 | -265 | -5.4 | 4905 | 157.0 | 160.0 | 161.5 | 156.0 |
2023-10-02 | 11.72 (+1.9) | 2.22 (+0.02) | 1.61 (+0.14) | 2771 | 18.18 | 20 | 0.13 | 200 | 1.31 | 15239 | 160.0 | 157.0 | 164.0 | 156.0 |
2023-09-28 | 9.82 (+0.92) | 2.2 (+0.02) | 1.47 (+0.03) | 1903 | 8.04 | 34 | 0.14 | 41 | 0.17 | 23674 | 154.5 | 153.0 | 161.5 | 152.5 |
2023-09-27 | 8.9 (+1.22) | 2.18 (+0.2) | 1.44 (+0.39) | 1172 | 6.17 | 278 | 1.46 | 557 | 2.93 | 18990 | 150.5 | 145.5 | 155.0 | 145.0 |
2023-09-26 | 7.68 (+0.21) | 1.98 (+0.05) | 1.05 (-0.14) | 302 | 16.18 | 74 | 3.97 | -208 | -11.15 | 1866 | 142.0 | 142.0 | 144.5 | 141.5 |
2023-09-25 | 7.47 (-0.2) | 1.93 (+0.04) | 1.19 (-0.02) | -306 | -9.91 | 60 | 1.94 | -29 | -0.94 | 3087 | 141.0 | 143.5 | 146.0 | 141.0 |
2023-09-22 | 7.67 (-0.36) | 1.89 (+0.23) | 1.21 (+0.19) | -612 | -12.76 | 329 | 6.86 | 283 | 5.9 | 4798 | 143.5 | 140.0 | 143.5 | 137.5 |
2023-09-21 | 8.03 (-0.11) | 1.66 (+0.48) | 1.02 (-0.06) | -147 | -6.92 | 702 | 33.05 | -87 | -4.1 | 2124 | 137.5 | 136.0 | 139.0 | 135.0 |
2023-09-20 | 8.14 (-0.13) | 1.18 (0.0) | 1.08 (-0.01) | -72 | -6.15 | 0 | 0.0 | -10 | -0.85 | 1170 | 137.5 | 139.0 | 140.5 | 137.0 |
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 | 8.27 (-0.03) | 1.18 (0.0) | 1.09 (-0.15) | -59 | -2.7 | 0 | 0.0 | -217 | -9.93 | 2185 | 139.0 | 141.0 | 142.5 | 138.5 |
2023-09-18 | 8.3 (+0.44) | 1.18 (0.0) | 1.24 (+0.04) | 519 | 14.7 | 0 | 0.0 | 58 | 1.64 | 3530 | 141.5 | 140.5 | 143.5 | 138.0 |
2023-09-15 | 7.86 (0.0) | 1.18 (0.0) | 1.2 (-0.2) | -60 | -1.75 | 0 | 0.0 | -291 | -8.51 | 3421 | 143.0 | 145.0 | 146.0 | 142.0 |
2023-09-14 | 7.86 (-0.1) | 1.18 (+0.37) | 1.4 (+0.2) | -267 | -2.94 | 528 | 5.81 | 290 | 3.19 | 9085 | 144.5 | 142.0 | 146.0 | 140.5 |
2023-09-13 | 7.96 (+0.06) | 0.81 (+0.42) | 1.2 (+0.04) | 561 | 7.86 | 607 | 8.51 | 52 | 0.73 | 7136 | 138.5 | 137.0 | 141.0 | 133.5 |
2023-09-12 | 7.9 (+0.18) | 0.39 (0.0) | 1.16 (+0.24) | -82 | -1.57 | 0 | 0.0 | 346 | 6.61 | 5234 | 136.0 | 131.5 | 139.5 | 131.5 |
2023-09-11 | 7.72 (0.0) | 0.39 (0.0) | 0.92 (-0.05) | -241 | -16.01 | 0 | 0.0 | -73 | -4.85 | 1505 | 131.0 | 135.0 | 135.5 | 131.0 |
2023-09-08 | 7.72 (-0.06) | 0.39 (0.0) | 0.97 (+0.03) | -140 | -10.55 | 0 | 0.0 | 42 | 3.17 | 1327 | 134.5 | 132.5 | 135.5 | 131.0 |
2023-09-07 | 7.78 (-0.05) | 0.39 (0.0) | 0.94 (-0.04) | -280 | -17.26 | 0 | 0.0 | -47 | -2.9 | 1622 | 133.0 | 133.0 | 135.5 | 131.5 |
2023-09-06 | 7.83 (-0.19) | 0.39 (0.0) | 0.98 (+0.05) | -294 | -8.31 | 0 | 0.0 | 62 | 1.75 | 3538 | 134.5 | 130.5 | 136.5 | 129.0 |
2023-09-05 | 8.02 (+0.12) | 0.39 (-0.13) | 0.93 (0.0) | 177 | 18.55 | -183 | -19.18 | 8 | 0.84 | 954 | 130.0 | 129.0 | 130.5 | 127.5 |
2023-09-04 | 7.9 (+0.09) | 0.52 (-0.14) | 0.93 (+0.02) | 25 | 2.01 | -210 | -16.92 | 27 | 2.18 | 1241 | 128.5 | 128.0 | 130.0 | 126.5 |
2023-09-01 | 7.81 (-0.27) | 0.66 (0.0) | 0.91 (-0.01) | -594 | -50.81 | 0 | 0.0 | -14 | -1.2 | 1169 | 127.0 | 131.5 | 131.5 | 126.5 |
2023-08-31 | 8.08 (+0.11) | 0.66 (0.0) | 0.92 (+0.01) | 122 | 11.06 | 0 | 0.0 | 6 | 0.54 | 1103 | 130.0 | 128.0 | 131.0 | 128.0 |
2023-08-30 | 7.97 (+0.1) | 0.66 (0.0) | 0.91 (+0.02) | 66 | 9.69 | 1 | 0.15 | 29 | 4.26 | 681 | 128.0 | 128.5 | 129.5 | 128.0 |
2023-08-29 | 7.87 (-0.22) | 0.66 (0.0) | 0.89 (-0.01) | -191 | -18.87 | 0 | 0.0 | -8 | -0.79 | 1012 | 127.5 | 129.5 | 130.5 | 127.0 |
2023-08-28 | 8.09 (-0.12) | 0.66 (0.0) | 0.9 (-0.04) | -178 | -11.82 | 0 | 0.0 | -52 | -3.45 | 1506 | 129.5 | 129.5 | 130.0 | 125.5 |
2023-08-25 | 8.21 (+0.08) | 0.66 (0.0) | 0.94 (0.0) | 127 | 7.71 | 0 | 0.0 | -11 | -0.67 | 1648 | 129.0 | 126.5 | 131.0 | 126.0 |
2023-08-24 | 8.13 (+0.08) | 0.66 (-0.11) | 0.94 (-0.05) | 9 | 0.32 | -160 | -5.64 | -74 | -2.61 | 2839 | 128.0 | 131.5 | 132.5 | 128.0 |
2023-08-23 | 8.05 (-0.11) | 0.77 (0.0) | 0.99 (-0.05) | -194 | -4.39 | 0 | 0.0 | -59 | -1.34 | 4418 | 130.0 | 128.5 | 131.0 | 126.0 |
2023-08-22 | 8.16 (-0.06) | 0.77 (0.0) | 1.04 (+0.18) | 16 | 0.72 | 0 | 0.0 | 247 | 11.07 | 2232 | 126.0 | 125.0 | 128.0 | 123.5 |
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 | 8.22 (-0.06) | 0.77 (0.0) | 0.86 (0.0) | -37 | -4.64 | 1 | 0.13 | -1 | -0.13 | 798 | 124.0 | 125.0 | 126.0 | 123.5 |
2023-08-18 | 8.28 (-0.11) | 0.77 (0.0) | 0.86 (-0.03) | 199 | 11.69 | 1 | 0.06 | -33 | -1.94 | 1702 | 124.5 | 125.5 | 129.5 | 123.5 |
2023-08-17 | 8.39 (+0.1) | 0.77 (0.0) | 0.89 (+0.02) | 93 | 5.75 | 0 | 0.0 | 29 | 1.79 | 1616 | 127.5 | 123.0 | 128.0 | 122.5 |
2023-08-16 | 8.29 (-0.05) | 0.77 (0.0) | 0.87 (+0.01) | 21 | 3.01 | 0 | 0.0 | 4 | 0.57 | 698 | 124.0 | 123.0 | 125.0 | 122.5 |
2023-08-15 | 8.34 (+0.02) | 0.77 (0.0) | 0.86 (+0.13) | 2 | 0.12 | 1 | 0.06 | 187 | 11.51 | 1625 | 125.0 | 122.5 | 127.0 | 122.0 |
2023-08-14 | 8.32 (-0.22) | 0.77 (0.0) | 0.73 (-0.02) | -44 | -3.38 | 2 | 0.15 | -24 | -1.84 | 1301 | 121.5 | 123.5 | 124.5 | 120.0 |
2023-08-11 | 8.54 (+0.15) | 0.77 (0.0) | 0.75 (+0.01) | 180 | 10.15 | 0 | 0.0 | 14 | 0.79 | 1774 | 125.5 | 124.5 | 126.5 | 124.0 |
2023-08-10 | 8.39 (-0.05) | 0.77 (0.0) | 0.74 (-0.02) | 9 | 0.41 | 2 | 0.09 | -21 | -0.97 | 2174 | 123.0 | 126.5 | 127.5 | 122.5 |
2023-08-09 | 8.44 (+0.4) | 0.77 (-0.15) | 0.76 (0.0) | 726 | 34.69 | -213 | -10.18 | -5 | -0.24 | 2093 | 127.0 | 127.0 | 129.0 | 126.0 |
2023-08-08 | 8.04 (-0.35) | 0.92 (-0.19) | 0.76 (-0.03) | -457 | -15.16 | -289 | -9.59 | -47 | -1.56 | 3014 | 129.0 | 134.0 | 134.0 | 127.5 |
2023-08-07 | 8.39 (+0.09) | 1.11 (0.0) | 0.79 (+0.01) | 27 | 1.76 | 2 | 0.13 | 12 | 0.78 | 1538 | 132.5 | 132.0 | 133.0 | 130.0 |
2023-08-04 | 8.3 (-0.11) | 1.11 (0.0) | 0.78 (-0.01) | 247 | 16.48 | 2 | 0.13 | -16 | -1.07 | 1499 | 131.5 | 132.5 | 133.0 | 130.0 |
2023-08-02 | 8.41 (+0.3) | 1.11 (0.0) | 0.79 (-0.05) | 406 | 9.99 | 1 | 0.02 | -62 | -1.53 | 4065 | 131.5 | 136.0 | 137.0 | 131.0 |
2023-08-01 | 8.11 (0.0) | 1.11 (0.0) | 0.84 (0.0) | -164 | -5.46 | 0 | 0.0 | -5 | -0.17 | 3005 | 136.0 | 139.5 | 142.0 | 135.5 |
2023-07-31 | 8.11 (-0.19) | 1.11 (0.0) | 0.84 (-0.01) | -502 | -10.99 | 0 | 0.0 | -8 | -0.18 | 4569 | 138.5 | 143.5 | 144.0 | 138.5 |
2023-07-28 | 8.3 (-0.57) | 1.11 (-0.08) | 0.85 (-0.04) | -350 | -7.59 | -113 | -2.45 | -66 | -1.43 | 4609 | 141.5 | 142.0 | 144.0 | 140.0 |
2023-07-27 | 8.87 (+0.57) | 1.19 (+0.1) | 0.89 (-0.36) | -26 | -0.18 | 150 | 1.02 | -518 | -3.52 | 14724 | 141.5 | 144.0 | 145.0 | 138.5 |
2023-07-26 | 8.3 (-0.42) | 1.09 (0.0) | 1.25 (-0.07) | -955 | -8.39 | 0 | 0.0 | -105 | -0.92 | 11384 | 149.0 | 149.5 | 154.0 | 145.5 |
2023-07-25 | 8.72 (-0.14) | 1.09 (0.0) | 1.32 (+0.44) | -378 | -2.0 | 0 | 0.0 | 638 | 3.38 | 18878 | 149.0 | 143.0 | 155.5 | 142.0 |
2023-07-24 | 8.86 (+0.34) | 1.09 (0.0) | 0.88 (-0.06) | 410 | 7.79 | 0 | 0.0 | -89 | -1.69 | 5264 | 141.5 | 145.0 | 146.0 | 138.0 |
2023-07-21 | 8.52 (0.0) | 1.09 (0.0) | 0.94 (-0.12) | -546 | -7.66 | 0 | 0.0 | -166 | -2.33 | 7128 | 143.5 | 139.5 | 145.5 | 138.0 |
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 | 8.52 (-0.23) | 1.09 (-0.01) | 1.06 (+0.02) | -1294 | -13.68 | -25 | -0.26 | 32 | 0.34 | 9457 | 147.5 | 143.5 | 149.5 | 142.0 |
2023-07-19 | 8.75 (-0.79) | 1.1 (-0.02) | 1.04 (-0.1) | -1134 | -11.61 | -20 | -0.2 | -157 | -1.61 | 9770 | 142.0 | 151.5 | 152.0 | 140.0 |
2023-07-18 | 9.54 (+0.74) | 1.12 (-0.01) | 1.14 (-0.08) | 574 | 5.08 | -25 | -0.22 | -112 | -0.99 | 11289 | 151.5 | 145.5 | 151.5 | 140.0 |
2023-07-17 | 8.8 (+0.27) | 1.13 (-0.04) | 1.22 (+0.13) | -1181 | -7.75 | -47 | -0.31 | 189 | 1.24 | 15247 | 145.0 | 145.0 | 151.5 | 142.0 |
2023-07-14 | 8.53 (+0.34) | 1.17 (+0.05) | 1.09 (+0.04) | 631 | 3.93 | 62 | 0.39 | 67 | 0.42 | 16063 | 143.0 | 136.0 | 143.0 | 135.0 |
2023-07-13 | 8.19 (+0.63) | 1.12 (0.0) | 1.05 (0.0) | 1273 | 12.59 | 0 | 0.0 | -3 | -0.03 | 10112 | 130.0 | 121.5 | 130.0 | 120.5 |
2023-07-12 | 7.56 (-0.07) | 1.12 (0.0) | 1.05 (+0.02) | -104 | -3.3 | 0 | 0.0 | 30 | 0.95 | 3154 | 122.5 | 123.0 | 124.5 | 122.0 |
2023-07-11 | 7.63 (+0.22) | 1.12 (0.0) | 1.03 (+0.01) | 387 | 26.54 | 0 | 0.0 | 9 | 0.62 | 1458 | 122.5 | 122.0 | 124.0 | 122.0 |
2023-07-10 | 7.41 (-0.15) | 1.12 (0.0) | 1.02 (-0.02) | 62 | 3.71 | 1 | 0.06 | -27 | -1.61 | 1672 | 121.0 | 123.0 | 124.5 | 120.5 |
2023-07-07 | 7.56 (-0.42) | 1.12 (0.0) | 1.04 (-0.01) | 53 | 1.48 | -2 | -0.06 | -21 | -0.59 | 3572 | 122.0 | 122.0 | 124.5 | 119.5 |
2023-07-06 | 7.98 (-0.25) | 1.12 (-0.01) | 1.05 (-0.03) | -179 | -11.39 | -1 | -0.06 | -32 | -2.04 | 1572 | 122.5 | 123.5 | 125.0 | 122.0 |
2023-07-05 | 8.23 (+0.04) | 1.13 (+0.01) | 1.08 (-0.06) | 11 | 0.46 | 0 | 0.0 | -88 | -3.7 | 2376 | 124.0 | 127.5 | 127.5 | 123.5 |
2023-07-04 | 8.19 (-0.08) | 1.12 (+0.14) | 1.14 (-0.03) | -37 | -1.37 | -1 | -0.04 | -44 | -1.63 | 2695 | 128.0 | 129.0 | 129.5 | 127.0 |
2023-07-03 | 8.27 (+0.23) | 0.98 (0.0) | 1.17 (+0.15) | 442 | 18.48 | 0 | 0.0 | 214 | 8.95 | 2392 | 128.0 | 124.0 | 128.5 | 123.0 |
2023-06-30 | 8.04 (-0.34) | 0.98 (0.0) | 1.02 (0.0) | 125 | 4.92 | 0 | 0.0 | -2 | -0.08 | 2542 | 123.0 | 125.0 | 125.5 | 122.0 |
2023-06-29 | 8.38 (-0.34) | 0.98 (0.0) | 1.02 (-0.04) | 117 | 11.45 | 0 | 0.0 | -58 | -5.68 | 1022 | 125.0 | 125.0 | 126.5 | 124.0 |
2023-06-28 | 8.72 (+0.02) | 0.98 (-0.13) | 1.06 (-0.04) | 91 | 8.63 | -181 | -17.16 | -58 | -5.5 | 1055 | 124.0 | 125.5 | 126.0 | 124.0 |
2023-06-27 | 8.7 (-0.1) | 1.11 (0.0) | 1.1 (-0.03) | 55 | 2.56 | -1 | -0.05 | -38 | -1.77 | 2147 | 124.0 | 126.0 | 127.0 | 123.5 |
2023-06-26 | 8.8 (+0.34) | 1.11 (0.0) | 1.13 (-0.05) | 510 | 27.6 | 0 | 0.0 | -73 | -3.95 | 1848 | 125.5 | 127.0 | 127.0 | 123.5 |
2023-06-21 | 8.46 (-0.11) | 1.11 (0.0) | 1.18 (-0.03) | -79 | -3.64 | 0 | 0.0 | -42 | -1.94 | 2169 | 127.0 | 128.0 | 128.5 | 127.0 |
2023-06-20 | 8.57 (-0.18) | 1.11 (0.0) | 1.21 (+0.27) | -353 | -5.06 | -1 | -0.01 | 380 | 5.44 | 6979 | 127.5 | 129.5 | 132.5 | 127.0 |
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 | 8.75 (+0.13) | 1.11 (+0.02) | 0.94 (0.0) | 140 | 4.18 | 32 | 0.96 | 7 | 0.21 | 3348 | 127.5 | 129.5 | 130.0 | 127.0 |
2023-06-16 | 8.62 (-0.08) | 1.09 (-0.01) | 0.94 (-0.06) | -252 | -5.9 | -2 | -0.05 | -78 | -1.83 | 4270 | 129.5 | 132.0 | 132.5 | 128.5 |
2023-06-15 | 8.7 (-0.69) | 1.1 (-0.09) | 1.0 (+0.16) | -900 | -8.2 | -126 | -1.15 | 224 | 2.04 | 10980 | 132.0 | 130.5 | 135.0 | 129.0 |
2023-06-14 | 9.39 (-0.43) | 1.19 (0.0) | 0.84 (-0.04) | -385 | -4.46 | -1 | -0.01 | -51 | -0.59 | 8627 | 129.0 | 130.0 | 131.5 | 126.0 |
2023-06-13 | 9.82 (+0.72) | 1.19 (+0.16) | 0.88 (+0.08) | 944 | 5.78 | 229 | 1.4 | 110 | 0.67 | 16334 | 130.5 | 125.5 | 132.5 | 125.0 |
2023-06-12 | 9.1 (-0.44) | 1.03 (+0.13) | 0.8 (-0.05) | -760 | -14.05 | 183 | 3.38 | -68 | -1.26 | 5411 | 122.0 | 125.0 | 126.0 | 121.0 |
2023-06-09 | 9.54 (+0.81) | 0.9 (-0.04) | 0.85 (+0.13) | 1364 | 15.57 | -65 | -0.74 | 182 | 2.08 | 8759 | 124.0 | 116.5 | 124.0 | 116.5 |
2023-06-08 | 8.73 (-0.25) | 0.94 (+0.01) | 0.72 (-0.05) | -458 | -28.32 | 22 | 1.36 | -71 | -4.39 | 1617 | 116.0 | 119.0 | 119.5 | 116.0 |
2023-06-07 | 8.98 (-0.02) | 0.93 (0.0) | 0.77 (0.0) | -126 | -4.23 | 0 | 0.0 | 9 | 0.3 | 2978 | 118.5 | 119.0 | 120.5 | 118.0 |
2023-06-06 | 9.0 (+0.14) | 0.93 (0.0) | 0.77 (+0.06) | 134 | 4.44 | -1 | -0.03 | 82 | 2.72 | 3017 | 118.0 | 117.5 | 119.0 | 117.0 |
2023-06-05 | 8.86 (+0.09) | 0.93 (+0.08) | 0.71 (0.0) | 72 | 5.31 | 114 | 8.4 | 5 | 0.37 | 1357 | 116.5 | 117.0 | 118.0 | 116.0 |
2023-06-02 | 8.77 (-0.21) | 0.85 (+0.04) | 0.71 (-0.04) | -235 | -10.29 | 51 | 2.23 | -59 | -2.58 | 2283 | 117.5 | 118.0 | 118.5 | 116.0 |
2023-06-01 | 8.98 (+0.17) | 0.81 (+0.15) | 0.75 (+0.03) | 297 | 16.03 | 222 | 11.98 | 43 | 2.32 | 1853 | 116.5 | 114.5 | 117.5 | 113.5 |
2023-05-31 | 8.81 (-0.08) | 0.66 (+0.01) | 0.72 (+0.01) | 115 | 17.75 | 11 | 1.7 | 11 | 1.7 | 648 | 113.5 | 114.0 | 114.5 | 113.5 |
2023-05-30 | 8.89 (-0.01) | 0.65 (0.0) | 0.71 (-0.01) | 52 | 6.9 | 0 | 0.0 | -18 | -2.39 | 754 | 114.0 | 114.5 | 115.0 | 113.0 |
2023-05-29 | 8.9 (-0.12) | 0.65 (0.0) | 0.72 (-0.06) | -291 | -16.45 | 0 | 0.0 | -77 | -4.35 | 1769 | 114.5 | 116.0 | 117.0 | 114.0 |
2023-05-26 | 9.02 (-0.32) | 0.65 (0.0) | 0.78 (+0.07) | -321 | -5.92 | 0 | 0.0 | 99 | 1.82 | 5425 | 115.0 | 113.0 | 119.5 | 112.5 |
2023-05-25 | 9.34 (-0.04) | 0.65 (0.0) | 0.71 (+0.04) | -39 | -5.77 | 0 | 0.0 | 56 | 8.28 | 676 | 111.5 | 112.5 | 113.5 | 111.5 |
2023-05-24 | 9.38 (+0.24) | 0.65 (0.0) | 0.67 (+0.01) | 55 | 13.13 | 0 | 0.0 | 12 | 2.86 | 419 | 111.5 | 111.5 | 112.0 | 110.5 |
2023-05-23 | 9.14 (-0.01) | 0.65 (0.0) | 0.66 (0.0) | 49 | 15.96 | 0 | 0.0 | 0 | 0.0 | 307 | 112.0 | 111.0 | 112.0 | 110.5 |
2023-05-22 | 9.15 (+0.14) | 0.65 (0.0) | 0.66 (+0.01) | 113 | 19.38 | 0 | 0.0 | 6 | 1.03 | 583 | 111.0 | 110.0 | 112.5 | 109.5 |
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 | 9.01 (-0.01) | 0.65 (0.0) | 0.65 (0.0) | -44 | -6.49 | 0 | 0.0 | -1 | -0.15 | 678 | 110.0 | 112.5 | 113.0 | 110.0 |
2023-05-18 | 9.02 (-0.3) | 0.65 (0.0) | 0.65 (-0.01) | -189 | -18.96 | 0 | 0.0 | -6 | -0.6 | 997 | 111.5 | 114.0 | 114.0 | 111.5 |
2023-05-17 | 9.32 (+0.15) | 0.65 (0.0) | 0.66 (+0.06) | 123 | 9.54 | 0 | 0.0 | 78 | 6.05 | 1289 | 112.5 | 110.5 | 113.5 | 110.5 |
2023-05-16 | 9.17 (+0.22) | 0.65 (0.0) | 0.6 (+0.01) | 349 | 39.04 | 0 | 0.0 | 27 | 3.02 | 894 | 111.0 | 111.0 | 112.0 | 110.0 |
2023-05-15 | 8.95 (-0.01) | 0.65 (0.0) | 0.59 (+0.01) | 108 | 21.95 | 0 | 0.0 | 6 | 1.22 | 492 | 109.0 | 110.0 | 110.0 | 108.5 |
2023-05-12 | 8.96 (+0.12) | 0.65 (0.0) | 0.58 (-0.01) | 131 | 29.77 | 1 | 0.23 | -15 | -3.41 | 440 | 110.0 | 109.0 | 110.5 | 109.0 |
2023-05-11 | 8.84 (+0.08) | 0.65 (0.0) | 0.59 (0.0) | 175 | 16.73 | 0 | 0.0 | -4 | -0.38 | 1046 | 109.5 | 110.5 | 112.0 | 109.0 |
2023-05-10 | 8.76 (+0.18) | 0.65 (0.0) | 0.59 (-0.03) | 205 | 41.92 | 0 | 0.0 | -29 | -5.93 | 489 | 110.5 | 109.5 | 110.5 | 108.5 |
2023-05-09 | 8.58 (-0.07) | 0.65 (+0.01) | 0.62 (-0.01) | 208 | 22.49 | 8 | 0.86 | -15 | -1.62 | 925 | 110.0 | 111.5 | 111.5 | 108.5 |
2023-05-08 | 8.65 (+0.06) | 0.64 (0.0) | 0.63 (0.0) | 75 | 11.31 | 0 | 0.0 | -11 | -1.66 | 663 | 111.0 | 111.0 | 112.0 | 110.0 |
2023-05-05 | 8.59 (+0.38) | 0.64 (-0.07) | 0.63 (0.0) | 474 | 47.98 | -94 | -9.51 | 6 | 0.61 | 988 | 110.5 | 109.5 | 111.5 | 109.5 |
2023-05-04 | 8.21 (+0.64) | 0.71 (-0.14) | 0.63 (0.0) | 911 | 58.32 | -200 | -12.8 | 0 | 0.0 | 1562 | 109.5 | 108.0 | 110.0 | 107.5 |
2023-05-03 | 7.57 (+0.07) | 0.85 (0.0) | 0.63 (0.0) | -6 | -1.31 | 0 | 0.0 | 5 | 1.09 | 457 | 109.0 | 109.5 | 111.0 | 109.0 |
2023-05-02 | 7.5 (+0.09) | 0.85 (-0.07) | 0.63 (+0.01) | 82 | 10.14 | -100 | -12.36 | 3 | 0.37 | 809 | 110.0 | 111.0 | 111.5 | 109.5 |
2023-04-28 | 7.41 (-0.28) | 0.92 (+0.23) | 0.62 (-0.02) | -419 | -30.56 | 325 | 23.71 | -21 | -1.53 | 1371 | 110.5 | 110.5 | 111.0 | 109.0 |
2023-04-27 | 7.69 (+0.1) | 0.69 (0.0) | 0.64 (0.0) | 97 | 8.22 | 0 | 0.0 | 5 | 0.42 | 1180 | 109.5 | 108.0 | 110.0 | 106.0 |
2023-04-26 | 7.59 (+0.24) | 0.69 (-0.22) | 0.64 (-0.01) | 123 | 4.43 | -315 | -11.34 | -23 | -0.83 | 2777 | 108.0 | 108.0 | 109.0 | 105.5 |
2023-04-25 | 7.35 (+0.16) | 0.91 (0.0) | 0.65 (-0.02) | -380 | -13.43 | 0 | 0.0 | -26 | -0.92 | 2829 | 109.5 | 114.0 | 114.5 | 108.5 |
2023-04-24 | 7.19 (-0.06) | 0.91 (0.0) | 0.67 (-0.04) | -263 | -19.38 | 0 | 0.0 | -61 | -4.5 | 1357 | 113.5 | 113.5 | 115.0 | 113.0 |
2023-04-21 | 7.25 (-0.1) | 0.91 (+0.02) | 0.71 (+0.04) | -166 | -1.72 | 30 | 0.31 | 67 | 0.69 | 9645 | 113.5 | 116.5 | 121.5 | 113.5 |
2023-04-20 | 7.35 (-0.1) | 0.89 (0.0) | 0.67 (-0.01) | -186 | -16.37 | 0 | 0.0 | -26 | -2.29 | 1136 | 112.5 | 114.0 | 114.5 | 112.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-04-19 | 7.45 (-0.02) | 0.89 (0.0) | 0.68 (-0.02) | -121 | -8.88 | 0 | 0.0 | -28 | -2.06 | 1362 | 114.0 | 117.0 | 117.5 | 114.0 |
2023-04-18 | 7.47 (-0.22) | 0.89 (0.0) | 0.7 (-0.03) | -324 | -29.4 | 0 | 0.0 | -37 | -3.36 | 1102 | 116.5 | 118.0 | 118.0 | 116.5 |
2023-04-17 | 7.69 (+0.29) | 0.89 (0.0) | 0.73 (0.0) | 421 | 33.44 | 0 | 0.0 | 4 | 0.32 | 1259 | 118.0 | 116.5 | 119.0 | 116.5 |
2023-04-14 | 7.4 (-0.24) | 0.89 (0.0) | 0.73 (+0.01) | -346 | -30.84 | 0 | 0.0 | 10 | 0.89 | 1122 | 116.5 | 116.0 | 117.5 | 116.0 |
2023-04-13 | 7.64 (0.0) | 0.89 (0.0) | 0.72 (0.0) | 71 | 7.76 | 0 | 0.0 | 3 | 0.33 | 915 | 116.5 | 117.0 | 118.0 | 116.5 |
2023-04-12 | 7.64 (-0.24) | 0.89 (0.0) | 0.72 (0.0) | -57 | -4.65 | 0 | 0.0 | -11 | -0.9 | 1225 | 118.0 | 118.0 | 118.0 | 116.5 |
2023-04-11 | 7.88 (-0.08) | 0.89 (0.0) | 0.72 (-0.06) | 6 | 0.45 | 0 | 0.0 | -81 | -6.05 | 1338 | 118.0 | 118.5 | 119.0 | 117.5 |
2023-04-10 | 7.96 (+0.07) | 0.89 (0.0) | 0.78 (+0.02) | 32 | 1.96 | 0 | 0.0 | 36 | 2.2 | 1635 | 118.0 | 120.0 | 120.0 | 117.5 |
2023-04-07 | 7.89 (-0.18) | 0.89 (+0.06) | 0.76 (-0.03) | -308 | -12.02 | 85 | 3.32 | -49 | -1.91 | 2563 | 119.0 | 120.5 | 121.0 | 118.5 |
2023-04-06 | 8.07 (-0.45) | 0.83 (0.0) | 0.79 (+0.11) | -693 | -9.2 | 0 | 0.0 | 155 | 2.06 | 7535 | 119.0 | 118.5 | 121.5 | 117.0 |
2023-03-31 | 8.52 (-0.29) | 0.83 (+0.06) | 0.68 (-0.07) | -444 | -20.95 | 0 | 0.0 | -96 | -4.53 | 2119 | 118.5 | 118.5 | 119.0 | 117.0 |
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 | 16.23 (-0.52) | 6.45 (+1.29) | 1.2 (+0.38) | -844 | -3.06 | 1873 | 6.8 | 542 | 1.97 | 27539 | 263.5 | 248.5 | 270.0 | 247.0 |
2024-03-22 | 16.75 (-0.85) | 5.16 (+0.34) | 0.82 (-0.12) | -877 | -6.4 | 486 | 3.54 | -180 | -1.31 | 13711 | 245.0 | 245.0 | 259.0 | 242.0 |
2024-03-15 | 17.6 (-0.99) | 4.82 (+0.13) | 0.94 (0.0) | -1442 | -9.28 | 182 | 1.17 | 1 | 0.01 | 15545 | 243.5 | 241.0 | 257.5 | 236.0 |
2024-03-08 | 18.59 (+0.13) | 4.69 (-1.22) | 0.94 (-0.12) | 95 | 0.41 | -1750 | -7.57 | -162 | -0.7 | 23105 | 241.0 | 261.0 | 264.5 | 239.5 |
2024-03-01 | 18.46 (+0.38) | 5.91 (-0.7) | 1.06 (-0.16) | 353 | 1.38 | -1019 | -3.99 | -236 | -0.92 | 25537 | 256.0 | 273.0 | 277.0 | 250.0 |
2024-02-23 | 18.08 (+0.11) | 6.61 (+0.32) | 1.22 (-0.07) | 1201 | 2.96 | 457 | 1.13 | -101 | -0.25 | 40597 | 276.5 | 237.5 | 295.0 | 231.5 |
2024-02-16 | 17.97 (-0.5) | 6.29 (+0.13) | 1.29 (+0.26) | -848 | -6.59 | 196 | 1.52 | 369 | 2.87 | 12876 | 238.0 | 227.5 | 244.0 | 221.0 |
2024-02-05 | 18.47 (-0.46) | 6.16 (+0.1) | 1.03 (-0.02) | -635 | -20.66 | 143 | 4.65 | -18 | -0.59 | 3074 | 220.5 | 224.5 | 224.5 | 217.0 |
2024-02-02 | 18.93 (+1.81) | 6.06 (+0.15) | 1.05 (-0.14) | 2716 | 6.12 | 209 | 0.47 | -204 | -0.46 | 44346 | 217.5 | 190.5 | 226.5 | 190.0 |
2024-01-26 | 17.12 (-0.46) | 5.91 (-0.92) | 1.19 (-0.03) | -748 | -5.46 | -785 | -5.73 | -43 | -0.31 | 13695 | 189.0 | 194.5 | 199.0 | 186.5 |
2024-01-19 | 17.58 (-1.59) | 6.83 (+0.84) | 1.22 (-0.05) | -2505 | -7.47 | 1221 | 3.64 | -74 | -0.22 | 33552 | 194.5 | 194.0 | 203.5 | 187.0 |
2024-01-12 | 19.17 (+0.1) | 5.99 (+0.62) | 1.27 (+0.29) | 47 | 0.34 | 885 | 6.37 | 417 | 3.0 | 13887 | 190.5 | 182.5 | 197.0 | 180.5 |
2024-01-05 | 19.07 (-0.71) | 5.37 (+0.26) | 0.98 (-0.2) | -901 | -13.48 | 372 | 5.56 | -288 | -4.31 | 6686 | 182.5 | 191.0 | 193.0 | 181.5 |
2023-12-29 | 19.78 (+2.74) | 5.11 (+0.84) | 1.18 (+0.03) | 4153 | 10.55 | 1218 | 3.09 | 41 | 0.1 | 39354 | 192.0 | 177.0 | 196.5 | 176.5 |
2023-12-22 | 17.04 (-0.66) | 4.27 (+0.12) | 1.15 (+0.03) | -895 | -10.72 | 174 | 2.08 | 43 | 0.51 | 8352 | 174.0 | 175.5 | 176.5 | 167.0 |
2023-12-15 | 17.7 (-1.06) | 4.15 (+0.68) | 1.12 (-0.03) | -1569 | -11.78 | 976 | 7.33 | -33 | -0.25 | 13323 | 174.5 | 180.0 | 184.0 | 174.5 |
2023-12-08 | 18.76 (+0.45) | 3.47 (+0.4) | 1.15 (0.0) | 1131 | 5.86 | 582 | 3.01 | 0 | 0.0 | 19308 | 179.0 | 188.0 | 192.5 | 173.0 |
2023-12-01 | 18.31 (+1.43) | 3.07 (+0.77) | 1.15 (-0.01) | 2186 | 14.75 | 1107 | 7.47 | -25 | -0.17 | 14821 | 187.0 | 183.0 | 188.5 | 178.0 |
2023-11-24 | 16.88 (+1.09) | 2.3 (-0.68) | 1.16 (-0.09) | 1634 | 8.77 | -975 | -5.23 | -124 | -0.67 | 18629 | 184.0 | 177.5 | 193.0 | 174.5 |
2023-11-17 | 15.79 (-1.72) | 2.98 (+0.41) | 1.25 (-0.01) | -2381 | -8.97 | 588 | 2.22 | -11 | -0.04 | 26544 | 176.5 | 177.0 | 185.0 | 175.5 |
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 | 17.51 (+3.5) | 2.57 (+0.47) | 1.26 (-0.24) | 5702 | 13.86 | 670 | 1.63 | -347 | -0.84 | 41126 | 171.0 | 181.0 | 183.5 | 164.5 |
2023-11-03 | 14.01 (+1.59) | 2.1 (+0.07) | 1.5 (-0.04) | 3231 | 12.62 | 107 | 0.42 | -65 | -0.25 | 25609 | 180.0 | 163.5 | 182.0 | 161.0 |
2023-10-27 | 12.42 (+0.83) | 2.03 (+0.08) | 1.54 (-0.04) | 920 | 5.29 | 290 | 1.67 | -60 | -0.34 | 17401 | 163.5 | 167.5 | 171.0 | 161.5 |
2023-10-20 | 11.59 (+0.51) | 1.95 (+0.25) | 1.58 (-0.18) | 566 | 2.95 | 366 | 1.91 | -256 | -1.34 | 19163 | 167.0 | 162.5 | 167.0 | 159.0 |
2023-10-13 | 11.08 (-0.34) | 1.7 (-0.34) | 1.76 (+0.16) | -154 | -0.76 | -503 | -2.47 | 227 | 1.11 | 20366 | 164.5 | 159.5 | 167.0 | 156.5 |
2023-10-06 | 11.42 (+1.6) | 2.04 (-0.16) | 1.6 (+0.13) | 4086 | 12.55 | -227 | -0.7 | 199 | 0.61 | 32548 | 157.0 | 157.0 | 164.0 | 152.0 |
2023-09-28 | 9.82 (+2.15) | 2.2 (+0.31) | 1.47 (+0.26) | 3071 | 6.45 | 446 | 0.94 | 361 | 0.76 | 47619 | 154.5 | 143.5 | 161.5 | 141.0 |
2023-09-22 | 7.67 (-0.19) | 1.89 (+0.71) | 1.21 (+0.01) | -371 | -2.69 | 1031 | 7.47 | 27 | 0.2 | 13809 | 143.5 | 140.5 | 143.5 | 135.0 |
2023-09-15 | 7.86 (+0.14) | 1.18 (+0.79) | 1.2 (+0.23) | -89 | -0.34 | 1135 | 4.3 | 324 | 1.23 | 26383 | 143.0 | 135.0 | 146.0 | 131.0 |
2023-09-08 | 7.72 (-0.09) | 0.39 (-0.27) | 0.97 (+0.06) | -512 | -5.9 | -393 | -4.53 | 92 | 1.06 | 8684 | 134.5 | 128.0 | 136.5 | 126.5 |
2023-09-01 | 7.81 (-0.4) | 0.66 (0.0) | 0.91 (-0.03) | -775 | -14.16 | 1 | 0.02 | -39 | -0.71 | 5472 | 127.0 | 129.5 | 131.5 | 125.5 |
2023-08-25 | 8.21 (-0.07) | 0.66 (-0.11) | 0.94 (+0.08) | -79 | -0.66 | -159 | -1.33 | 102 | 0.85 | 11936 | 129.0 | 125.0 | 132.5 | 123.5 |
2023-08-18 | 8.28 (-0.26) | 0.77 (0.0) | 0.86 (+0.11) | 271 | 3.9 | 4 | 0.06 | 163 | 2.35 | 6944 | 124.5 | 123.5 | 129.5 | 120.0 |
2023-08-11 | 8.54 (+0.24) | 0.77 (-0.34) | 0.75 (-0.03) | 485 | 4.58 | -498 | -4.7 | -47 | -0.44 | 10596 | 125.5 | 132.0 | 134.0 | 122.5 |
2023-08-04 | 8.3 (0.0) | 1.11 (0.0) | 0.78 (-0.07) | -13 | -0.1 | 3 | 0.02 | -91 | -0.69 | 13140 | 131.5 | 143.5 | 144.0 | 130.0 |
2023-07-28 | 8.3 (-0.22) | 1.11 (+0.02) | 0.85 (-0.09) | -1299 | -2.37 | 37 | 0.07 | -140 | -0.26 | 54861 | 141.5 | 145.0 | 155.5 | 138.0 |
2023-07-21 | 8.52 (-0.01) | 1.09 (-0.08) | 0.94 (-0.15) | -3581 | -6.77 | -117 | -0.22 | -214 | -0.4 | 52892 | 143.5 | 145.0 | 152.0 | 138.0 |
2023-07-14 | 8.53 (+0.97) | 1.17 (+0.05) | 1.09 (+0.05) | 2249 | 6.93 | 63 | 0.19 | 76 | 0.23 | 32462 | 143.0 | 123.0 | 143.0 | 120.5 |
2023-07-07 | 7.56 (-0.48) | 1.12 (+0.14) | 1.04 (+0.02) | 290 | 2.3 | -4 | -0.03 | 29 | 0.23 | 12608 | 122.0 | 124.0 | 129.5 | 119.5 |
2023-06-30 | 8.04 (-0.42) | 0.98 (-0.13) | 1.02 (-0.16) | 898 | 10.42 | -182 | -2.11 | -229 | -2.66 | 8616 | 123.0 | 127.0 | 127.0 | 122.0 |
2023-06-21 | 8.46 (-0.16) | 1.11 (+0.02) | 1.18 (+0.24) | -292 | -2.34 | 31 | 0.25 | 345 | 2.76 | 12497 | 127.0 | 129.5 | 132.5 | 127.0 |
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 | 8.62 (-0.92) | 1.09 (+0.19) | 0.94 (+0.09) | -1353 | -2.97 | 283 | 0.62 | 137 | 0.3 | 45624 | 129.5 | 125.0 | 135.0 | 121.0 |
2023-06-09 | 9.54 (+0.77) | 0.9 (+0.05) | 0.85 (+0.14) | 986 | 5.56 | 70 | 0.39 | 207 | 1.17 | 17730 | 124.0 | 117.0 | 124.0 | 116.0 |
2023-06-02 | 8.77 (-0.25) | 0.85 (+0.2) | 0.71 (-0.07) | -62 | -0.85 | 284 | 3.89 | -100 | -1.37 | 7309 | 117.5 | 116.0 | 118.5 | 113.0 |
2023-05-26 | 9.02 (+0.01) | 0.65 (0.0) | 0.78 (+0.13) | -143 | -1.93 | 0 | 0.0 | 173 | 2.33 | 7412 | 115.0 | 110.0 | 119.5 | 109.5 |
2023-05-19 | 9.01 (+0.05) | 0.65 (0.0) | 0.65 (+0.07) | 347 | 7.97 | 0 | 0.0 | 104 | 2.39 | 4352 | 110.0 | 110.0 | 114.0 | 108.5 |
2023-05-12 | 8.96 (+0.37) | 0.65 (+0.01) | 0.58 (-0.05) | 794 | 22.27 | 9 | 0.25 | -74 | -2.08 | 3565 | 110.0 | 111.0 | 112.0 | 108.5 |
2023-05-05 | 8.59 (+1.18) | 0.64 (-0.28) | 0.63 (+0.01) | 1461 | 38.29 | -394 | -10.32 | 14 | 0.37 | 3816 | 110.5 | 111.0 | 111.5 | 107.5 |
2023-04-28 | 7.41 (+0.16) | 0.92 (+0.01) | 0.62 (-0.09) | -842 | -8.85 | 10 | 0.11 | -126 | -1.32 | 9516 | 110.5 | 113.5 | 115.0 | 105.5 |
2023-04-21 | 7.25 (-0.15) | 0.91 (+0.02) | 0.71 (-0.02) | -376 | -2.59 | 30 | 0.21 | -20 | -0.14 | 14506 | 113.5 | 116.5 | 121.5 | 112.5 |
2023-04-14 | 7.4 (-0.49) | 0.89 (0.0) | 0.73 (-0.03) | -294 | -4.71 | 0 | 0.0 | -43 | -0.69 | 6236 | 116.5 | 120.0 | 120.0 | 116.0 |
2023-04-07 | 7.89 (-0.63) | 0.89 (+0.06) | 0.76 (+0.08) | -1001 | -9.91 | 85 | 0.84 | 106 | 1.05 | 10098 | 119.0 | 118.5 | 121.5 | 117.0 |
2023-03-31 | 8.52 (+0.08) | 0.83 (+0.08) | 0.68 (-0.03) | 88 | 1.02 | 26 | 0.3 | -35 | -0.41 | 8635 | 118.5 | 117.5 | 119.0 | 114.5 |
2023-03-24 | 8.44 (+0.23) | 0.75 (+0.51) | 0.71 (+0.07) | 536 | 4.65 | 730 | 6.34 | 93 | 0.81 | 11518 | 117.5 | 111.5 | 120.0 | 111.0 |
2023-03-17 | 8.21 (+0.02) | 0.24 (0.0) | 0.64 (-0.05) | 343 | 5.31 | 0 | 0.0 | -73 | -1.13 | 6455 | 111.5 | 111.5 | 113.5 | 108.0 |
2023-03-10 | 8.19 (-0.66) | 0.24 (+0.03) | 0.69 (+0.12) | -807 | -5.16 | 51 | 0.33 | 177 | 1.13 | 15628 | 113.5 | 115.0 | 121.0 | 113.0 |
2023-03-03 | 8.85 (-0.74) | 0.21 (0.0) | 0.57 (-0.02) | -591 | -17.31 | 0 | 0.0 | -37 | -1.08 | 3414 | 114.0 | 112.5 | 115.5 | 112.0 |
2023-02-24 | 9.59 (-0.67) | 0.21 (0.0) | 0.59 (+0.01) | -1100 | -13.7 | 0 | 0.0 | 17 | 0.21 | 8032 | 114.0 | 116.5 | 117.5 | 114.0 |
2023-02-17 | 10.26 (-0.62) | 0.21 (-0.23) | 0.58 (-0.04) | -847 | -10.26 | -326 | -3.95 | -48 | -0.58 | 8256 | 115.5 | 116.5 | 118.5 | 113.0 |
2023-02-10 | 10.88 (+0.14) | 0.44 (+0.11) | 0.62 (+0.02) | 129 | 1.22 | 154 | 1.45 | 28 | 0.26 | 10605 | 116.5 | 120.0 | 121.0 | 116.0 |
2023-02-03 | 10.74 (+1.56) | 0.33 (+0.19) | 0.6 (-0.05) | 2460 | 10.74 | 276 | 1.2 | -70 | -0.31 | 22915 | 120.5 | 120.0 | 123.5 | 117.0 |
2023-01-17 | 9.18 (+0.1) | 0.14 (+0.01) | 0.65 (+0.02) | 25 | 0.28 | 1 | 0.01 | 28 | 0.31 | 8981 | 116.0 | 115.0 | 117.5 | 114.0 |
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 | 9.08 (-1.68) | 0.13 (+0.12) | 0.63 (+0.04) | -2796 | -5.32 | 175 | 0.33 | 56 | 0.11 | 52541 | 114.0 | 109.0 | 119.5 | 107.5 |
2023-01-06 | 10.76 (-0.72) | 0.01 (0.0) | 0.59 (+0.01) | -819 | -11.34 | 0 | 0.0 | 7 | 0.1 | 7225 | 107.0 | 105.5 | 109.0 | 104.5 |
2022-12-30 | 11.48 (+0.47) | 0.01 (-1.14) | 0.58 (0.0) | 597 | 4.04 | -2296 | -15.54 | 1 | 0.01 | 14772 | 105.5 | 108.5 | 109.5 | 102.5 |
2022-12-23 | 11.01 (+0.52) | 1.15 (-0.62) | 0.58 (-0.08) | 544 | 4.11 | -886 | -6.7 | -115 | -0.87 | 13224 | 109.5 | 117.0 | 117.0 | 107.0 |
2022-12-16 | 10.49 (-0.59) | 1.77 (+0.03) | 0.66 (-0.1) | -1253 | -5.91 | 37 | 0.17 | -146 | -0.69 | 21214 | 118.0 | 121.0 | 124.5 | 117.0 |
2022-12-09 | 11.08 (-1.72) | 1.74 (+1.49) | 0.76 (+0.09) | -2633 | -2.66 | 2137 | 2.16 | 130 | 0.13 | 99011 | 122.5 | 118.5 | 134.5 | 118.5 |
2022-12-02 | 12.8 (-0.52) | 0.25 (0.0) | 0.67 (-0.01) | -845 | -2.81 | 0 | 0.0 | -9 | -0.03 | 30115 | 116.5 | 107.5 | 119.5 | 106.5 |
2022-11-25 | 13.32 (-0.34) | 0.25 (+0.01) | 0.68 (+0.06) | -791 | -4.63 | 17 | 0.1 | 84 | 0.49 | 17098 | 109.0 | 109.0 | 113.0 | 107.0 |
2022-11-18 | 13.66 (-6.78) | 0.24 (+0.24) | 0.62 (-0.02) | -10392 | -16.38 | 283 | 0.45 | -30 | -0.05 | 63438 | 109.5 | 110.5 | 121.5 | 106.0 |
2022-11-11 | 20.44 (+0.23) | 0.0 (-0.09) | 0.64 (-0.12) | 308 | 0.82 | -448 | -1.19 | -172 | -0.46 | 37780 | 109.5 | 104.5 | 112.5 | 103.0 |
2022-11-04 | 20.21 (-2.37) | 0.09 (+0.09) | 0.76 (+0.26) | -3459 | -15.19 | 127 | 0.56 | 370 | 1.63 | 22767 | 103.0 | 100.5 | 107.5 | 99.5 |
2022-10-28 | 22.58 (+0.11) | 0.0 (-0.27) | 0.5 (+0.03) | 207 | 0.83 | -728 | -2.92 | 50 | 0.2 | 24900 | 98.8 | 103.5 | 106.5 | 97.4 |
2022-10-21 | 22.47 (+1.01) | 0.27 (-0.35) | 0.47 (-0.03) | 2016 | 10.57 | -497 | -2.61 | -48 | -0.25 | 19064 | 100.0 | 104.0 | 108.0 | 100.0 |
2022-10-14 | 21.46 (+1.9) | 0.62 (-1.04) | 0.5 (-0.09) | 2559 | 11.46 | -1494 | -6.69 | -130 | -0.58 | 22337 | 106.5 | 113.5 | 114.5 | 104.5 |
2022-10-07 | 19.56 (-0.05) | 1.66 (-1.33) | 0.59 (-0.02) | -114 | -0.67 | -630 | -3.7 | -29 | -0.17 | 17023 | 118.0 | 120.0 | 126.5 | 117.5 |
2022-09-30 | 19.61 (+0.99) | 2.99 (+0.16) | 0.61 (-0.09) | 817 | 3.03 | 233 | 0.87 | -125 | -0.46 | 26933 | 121.0 | 127.5 | 131.0 | 115.0 |
2022-09-23 | 18.62 (+2.61) | 2.83 (-1.85) | 0.7 (-0.1) | 3402 | 16.08 | -2646 | -12.5 | -143 | -0.68 | 21160 | 131.5 | 140.0 | 140.0 | 130.0 |
2022-09-16 | 16.01 (-0.03) | 4.68 (-0.76) | 0.8 (-0.07) | -214 | -1.06 | -1093 | -5.4 | -102 | -0.5 | 20258 | 139.0 | 148.5 | 153.0 | 136.0 |
2022-09-08 | 16.04 (-0.37) | 5.44 (-0.3) | 0.87 (-0.32) | -578 | -2.64 | -425 | -1.94 | -451 | -2.06 | 21870 | 145.5 | 157.5 | 158.5 | 140.0 |
2022-09-02 | 16.41 (-0.03) | 5.74 (+0.18) | 1.19 (-0.01) | -116 | -0.45 | 258 | 1.0 | -15 | -0.06 | 25812 | 158.5 | 149.5 | 160.5 | 149.5 |
2022-08-26 | 16.44 (-5.63) | 5.56 (-0.74) | 1.2 (-0.02) | -8369 | -12.49 | -1057 | -1.58 | -30 | -0.04 | 67021 | 156.5 | 170.5 | 172.0 | 153.0 |
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 | 22.07 (+6.17) | 6.3 (+0.08) | 1.22 (+0.21) | 8685 | 7.97 | 113 | 0.1 | 291 | 0.27 | 108916 | 169.5 | 154.0 | 183.0 | 152.5 |
2022-08-12 | 15.9 (-1.11) | 6.22 (+0.13) | 1.01 (+0.04) | -1710 | -4.59 | 188 | 0.5 | 56 | 0.15 | 37274 | 153.5 | 152.5 | 158.5 | 148.5 |
2022-08-05 | 17.01 (-1.71) | 6.09 (+0.63) | 0.97 (-0.26) | -2509 | -5.59 | 899 | 2.0 | -364 | -0.81 | 44905 | 153.5 | 156.5 | 161.0 | 148.5 |
2022-07-29 | 18.72 (+1.59) | 5.46 (-0.37) | 1.23 (+0.15) | 2160 | 2.35 | -530 | -0.58 | 217 | 0.24 | 91774 | 157.0 | 158.0 | 165.0 | 149.0 |
2022-07-22 | 17.13 (+0.48) | 5.83 (+1.4) | 1.08 (-0.05) | 404 | 0.4 | 1994 | 1.96 | -82 | -0.08 | 101872 | 157.0 | 147.0 | 160.5 | 146.0 |
2022-07-15 | 16.65 (-1.39) | 4.43 (+0.8) | 1.13 (+0.4) | -1733 | -2.66 | 1144 | 1.75 | 576 | 0.88 | 65273 | 145.5 | 138.5 | 145.5 | 125.0 |
2022-07-08 | 18.04 (+1.09) | 3.63 (-2.55) | 0.73 (-0.01) | 1638 | 1.54 | -3643 | -3.43 | -17 | -0.02 | 106274 | 134.5 | 138.0 | 148.0 | 128.5 |
2022-07-01 | 16.95 (+1.85) | 6.18 (-2.08) | 0.74 (-0.03) | 2795 | 2.52 | -3531 | -3.18 | -30 | -0.03 | 110941 | 137.0 | 154.0 | 163.5 | 137.0 |
2022-06-24 | 15.1 (-3.35) | 8.26 (+0.96) | 0.77 (+0.13) | -4948 | -3.03 | 1372 | 0.84 | 172 | 0.11 | 163421 | 152.0 | 163.0 | 173.5 | 146.0 |
2022-06-17 | 18.45 (+0.8) | 7.3 (+0.6) | 0.64 (-0.1) | 943 | 0.7 | 858 | 0.64 | -143 | -0.11 | 133829 | 161.5 | 164.5 | 171.0 | 151.5 |
2022-06-10 | 17.65 (-1.64) | 6.7 (+2.8) | 0.74 (+0.1) | -2392 | -1.61 | 3997 | 2.68 | 155 | 0.1 | 149028 | 168.5 | 154.0 | 169.5 | 144.5 |
2022-06-02 | 19.29 (+2.28) | 3.9 (-2.35) | 0.64 (-0.26) | 3759 | 2.96 | -3271 | -2.57 | -364 | -0.29 | 127111 | 152.0 | 154.5 | 172.0 | 150.0 |
2022-05-27 | 17.01 (+6.37) | 6.25 (+1.01) | 0.9 (-0.12) | 8968 | 8.45 | 1431 | 1.35 | -161 | -0.15 | 106114 | 152.5 | 130.0 | 152.5 | 127.0 |
2022-05-20 | 10.64 (-1.08) | 5.24 (-0.58) | 1.02 (0.0) | -1513 | -8.2 | -809 | -4.38 | -8 | -0.04 | 18453 | 128.0 | 133.0 | 134.0 | 125.0 |
2022-05-13 | 11.72 (+1.39) | 5.82 (+0.07) | 1.02 (-0.03) | 2034 | 6.89 | 91 | 0.31 | -45 | -0.15 | 29519 | 130.5 | 124.5 | 132.5 | 118.5 |
2022-05-06 | 10.33 (-0.91) | 5.75 (+0.28) | 1.05 (-0.22) | -1294 | -3.62 | 405 | 1.13 | -305 | -0.85 | 35707 | 127.0 | 129.5 | 139.0 | 123.0 |
2022-04-29 | 11.24 (+2.33) | 5.47 (+0.32) | 1.27 (-0.3) | 3207 | 9.08 | 455 | 1.29 | -425 | -1.2 | 35337 | 129.5 | 122.5 | 133.0 | 117.0 |
2022-04-22 | 8.91 (-0.89) | 5.15 (+0.18) | 1.57 (-0.21) | -1310 | -7.42 | 251 | 1.42 | -300 | -1.7 | 17664 | 126.5 | 129.0 | 133.0 | 123.0 |
2022-04-15 | 9.8 (+0.76) | 4.97 (+1.33) | 1.78 (+0.03) | 1404 | 2.23 | 1873 | 2.97 | 48 | 0.08 | 63101 | 129.0 | 133.0 | 138.0 | 121.5 |
2022-04-08 | 9.04 (+0.14) | 3.64 (-0.06) | 1.75 (-0.32) | -28 | -0.08 | -75 | -0.2 | -460 | -1.26 | 36653 | 130.5 | 130.5 | 136.5 | 127.0 |
2022-04-01 | 8.9 (-0.2) | 3.7 (-0.75) | 2.07 (+0.49) | -390 | -0.73 | -104 | -0.19 | 694 | 1.3 | 53383 | 131.0 | 123.0 | 134.5 | 120.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-03-25 | 9.1 (-3.68) | 4.45 (-0.1) | 1.58 (+0.41) | -5167 | -5.17 | -133 | -0.13 | 584 | 0.58 | 99994 | 126.5 | 128.0 | 138.0 | 121.0 |
2022-03-18 | 12.78 (+0.27) | 4.55 (+0.95) | 1.17 (-0.13) | 667 | 0.71 | 1340 | 1.43 | -187 | -0.2 | 94006 | 126.5 | 121.0 | 129.0 | 114.0 |
2022-03-11 | 12.51 (+1.17) | 3.6 (+0.53) | 1.3 (+0.27) | 1471 | 3.59 | 750 | 1.83 | 387 | 0.94 | 40980 | 120.5 | 113.0 | 120.5 | 107.0 |
2022-03-04 | 11.34 (+1.99) | 3.07 (+0.09) | 1.03 (+0.06) | 3428 | 4.76 | 131 | 0.18 | 78 | 0.11 | 72011 | 114.5 | 111.0 | 123.0 | 110.5 |
2022-02-25 | 9.35 (-1.48) | 2.98 (+0.1) | 0.97 (-0.22) | -1953 | -7.79 | 143 | 0.57 | -310 | -1.24 | 25074 | 106.0 | 114.5 | 115.0 | 105.0 |
2022-02-18 | 10.83 (-0.16) | 2.88 (+1.44) | 1.19 (+0.2) | -56 | -0.09 | 2035 | 3.12 | 289 | 0.44 | 65303 | 116.5 | 99.7 | 118.5 | 98.1 |
2022-02-11 | 10.99 (-1.72) | 1.44 (-0.05) | 0.99 (+0.09) | -2832 | -17.57 | -65 | -0.4 | 133 | 0.83 | 16118 | 101.5 | 100.0 | 106.5 | 98.0 |
2022-01-26 | 12.71 (-0.08) | 1.49 (+0.01) | 0.9 (-0.01) | 41 | 0.54 | 11 | 0.15 | -20 | -0.26 | 7563 | 97.5 | 99.9 | 102.0 | 97.2 |
2022-01-21 | 12.79 (+1.55) | 1.48 (-0.21) | 0.91 (-0.01) | 2632 | 12.66 | -302 | -1.45 | -16 | -0.08 | 20797 | 100.5 | 107.0 | 107.5 | 100.0 |
2022-01-14 | 11.24 (-1.53) | 1.69 (-0.04) | 0.92 (+0.05) | -3000 | -5.14 | -52 | -0.09 | 66 | 0.11 | 58409 | 106.0 | 105.5 | 115.0 | 104.5 |
2022-01-07 | 12.77 (-1.34) | 1.73 (+0.02) | 0.87 (-0.08) | -1887 | -2.07 | 27 | 0.03 | -108 | -0.12 | 91180 | 108.5 | 124.0 | 125.5 | 106.5 |
2021-12-30 | 14.11 (+3.5) | 1.71 (+0.1) | 0.95 (-0.23) | 5101 | 3.25 | 140 | 0.09 | -319 | -0.2 | 156992 | 121.0 | 96.0 | 126.5 | 95.9 |
2021-12-24 | 10.61 (-0.15) | 1.61 (+0.1) | 1.18 (+0.23) | -172 | -0.88 | 145 | 0.74 | 318 | 1.62 | 19606 | 94.7 | 89.2 | 96.4 | 89.0 |
2021-12-17 | 10.76 (-2.25) | 1.51 (-0.11) | 0.95 (+0.06) | -3591 | -7.13 | -158 | -0.31 | 86 | 0.17 | 50355 | 89.0 | 91.2 | 101.5 | 88.8 |
2021-12-10 | 13.01 (+0.53) | 1.62 (0.0) | 0.89 (-0.11) | 601 | 4.15 | 0 | 0.0 | -156 | -1.08 | 14486 | 90.1 | 90.8 | 92.8 | 87.8 |
2021-12-03 | 12.48 (-0.8) | 1.62 (0.0) | 1.0 (+0.17) | -1102 | -6.8 | 0 | 0.0 | 245 | 1.51 | 16196 | 89.6 | 85.5 | 92.1 | 84.0 |
2021-11-26 | 13.28 (-1.07) | 1.62 (+0.5) | 0.83 (-0.15) | -1586 | -7.33 | 703 | 3.25 | -216 | -1.0 | 21638 | 87.5 | 90.2 | 92.3 | 85.8 |
2021-11-19 | 14.35 (-0.04) | 1.12 (+0.41) | 0.98 (+0.12) | -439 | -1.17 | 587 | 1.56 | 166 | 0.44 | 37522 | 91.0 | 83.7 | 94.3 | 83.7 |
2021-11-12 | 14.39 (+0.41) | 0.71 (+0.11) | 0.86 (-0.23) | 740 | 3.68 | 150 | 0.75 | -324 | -1.61 | 20133 | 70.9 | 86.2 | 87.0 | 70.3 |
2021-11-05 | 13.98 (+0.69) | 0.6 (+0.46) | 1.09 (+0.57) | 1088 | 2.9 | 649 | 1.73 | 808 | 2.15 | 37551 | 67.7 | 76.7 | 87.8 | 67.3 |
2021-10-29 | 13.29 (+1.81) | 0.14 (0.0) | 0.52 (+0.14) | 2636 | 17.78 | 0 | 0.0 | 197 | 1.33 | 14826 | 70.1 | 73.5 | 75.8 | 69.8 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-10-22 | 11.48 (+1.23) | 0.14 (+0.11) | 0.38 (+0.05) | 1766 | 22.35 | 158 | 2.0 | 68 | 0.86 | 7903 | 72.6 | 70.5 | 73.9 | 69.6 |
2021-10-15 | 10.25 (+0.09) | 0.03 (0.0) | 0.33 (0.0) | -84 | -2.2 | 0 | 0.0 | 7 | 0.18 | 3818 | 69.5 | 67.7 | 69.6 | 65.4 |
2021-10-08 | 10.16 (+0.12) | 0.03 (0.0) | 0.33 (-0.09) | 140 | 2.61 | 2 | 0.04 | -131 | -2.44 | 5365 | 67.7 | 69.5 | 70.0 | 65.6 |
2021-10-01 | 10.04 (+0.15) | 0.03 (0.0) | 0.42 (0.0) | 296 | 3.02 | 0 | 0.0 | 0 | 0.0 | 9797 | 69.4 | 72.2 | 73.4 | 68.8 |
2021-09-24 | 9.89 (-0.03) | 0.03 (0.0) | 0.42 (-0.02) | -181 | -1.13 | 0 | 0.0 | -29 | -0.18 | 15992 | 72.8 | 70.3 | 74.4 | 69.8 |
2021-09-17 | 9.92 (-0.71) | 0.03 (0.0) | 0.44 (+0.02) | -1227 | -8.83 | 1 | 0.01 | 32 | 0.23 | 13893 | 72.8 | 68.8 | 73.0 | 67.5 |
2021-09-10 | 10.63 (+0.25) | 0.03 (0.0) | 0.42 (-0.17) | 380 | 6.74 | 0 | 0.0 | -246 | -4.36 | 5636 | 68.5 | 72.3 | 72.9 | 67.5 |
2021-09-03 | 10.38 (+0.16) | 0.03 (0.0) | 0.59 (+0.15) | 197 | 1.29 | 0 | 0.0 | 224 | 1.46 | 15330 | 72.3 | 70.6 | 73.9 | 70.3 |
2021-08-27 | 10.22 (-0.97) | 0.03 (0.0) | 0.44 (+0.18) | -1430 | -8.26 | 1 | 0.01 | 250 | 1.44 | 17310 | 70.2 | 64.0 | 72.0 | 63.4 |
2021-08-20 | 11.19 (-0.24) | 0.03 (0.0) | 0.26 (-0.08) | -380 | -21.83 | 0 | 0.0 | -116 | -6.66 | 1741 | 63.1 | 65.8 | 66.6 | 62.2 |
2021-08-13 | 11.43 (-0.16) | 0.03 (0.0) | 0.34 (-0.09) | -225 | -14.4 | 2 | 0.13 | -123 | -7.87 | 1563 | 65.7 | 67.6 | 68.0 | 65.4 |
2021-08-06 | 11.59 (+0.43) | 0.03 (0.0) | 0.43 (+0.02) | 579 | 20.95 | 0 | 0.0 | 28 | 1.01 | 2764 | 67.7 | 65.2 | 70.2 | 65.2 |
2021-07-30 | 11.16 (-0.33) | 0.03 (0.0) | 0.41 (-0.14) | -348 | -9.77 | 2 | 0.06 | -205 | -5.76 | 3561 | 64.5 | 70.7 | 70.7 | 63.6 |
2021-07-23 | 11.49 (+0.15) | 0.03 (+0.01) | 0.55 (-0.09) | 260 | 7.76 | 3 | 0.09 | -125 | -3.73 | 3350 | 69.9 | 70.4 | 72.3 | 68.1 |
2021-07-16 | 11.34 (-0.35) | 0.02 (+0.01) | 0.64 (+0.28) | -548 | -8.86 | 12 | 0.19 | 399 | 6.45 | 6185 | 70.4 | 67.5 | 73.0 | 67.5 |
2021-07-09 | 11.69 (-0.06) | 0.01 (0.0) | 0.36 (+0.04) | -102 | -6.23 | 11 | 0.67 | 57 | 3.48 | 1637 | 67.1 | 67.1 | 68.1 | 66.9 |
2021-07-02 | 11.75 (-0.17) | 0.01 (0.0) | 0.32 (+0.27) | -247 | -14.29 | 0 | 0.0 | 375 | 21.69 | 1729 | 66.9 | 68.1 | 69.0 | 66.7 |
2021-06-25 | 11.92 (+0.12) | 0.01 (0.0) | 0.05 (-0.01) | 248 | 15.29 | 0 | 0.0 | -4 | -0.25 | 1622 | 68.1 | 66.7 | 68.8 | 65.2 |
2021-06-18 | 11.8 (0.0) | 0.01 (0.0) | 0.06 (-0.05) | 12 | 0.95 | 0 | 0.0 | -72 | -5.72 | 1259 | 67.1 | 67.1 | 67.3 | 66.0 |
2021-06-11 | 11.8 (+0.14) | 0.01 (0.0) | 0.11 (0.0) | 181 | 14.29 | 0 | 0.0 | -4 | -0.32 | 1267 | 66.5 | 65.8 | 66.8 | 63.9 |
2021-06-04 | 11.66 (0.0) | 0.01 (0.0) | 0.11 (+0.01) | 193 | 10.67 | 0 | 0.0 | 11 | 0.61 | 1808 | 65.3 | 64.2 | 66.0 | 64.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-05-28 | 11.66 (+0.04) | 0.01 (0.0) | 0.1 (-0.01) | 183 | 14.35 | 0 | 0.0 | -3 | -0.24 | 1275 | 64.2 | 62.0 | 64.5 | 61.9 |
2021-05-21 | 11.62 (-0.17) | 0.01 (0.0) | 0.11 (0.0) | -270 | -9.63 | 0 | 0.0 | -11 | -0.39 | 2805 | 62.4 | 58.1 | 62.8 | 57.6 |
2021-05-14 | 11.79 (-0.97) | 0.01 (0.0) | 0.11 (-0.03) | -1381 | -28.71 | 0 | 0.0 | -36 | -0.75 | 4811 | 61.5 | 68.8 | 68.8 | 59.2 |
2021-05-07 | 12.76 (-0.56) | 0.01 (0.0) | 0.14 (-0.03) | -737 | -16.43 | 0 | 0.0 | -38 | -0.85 | 4485 | 68.8 | 71.8 | 71.8 | 66.9 |
2021-04-29 | 13.32 (-0.23) | 0.01 (0.0) | 0.17 (0.0) | -324 | -9.05 | 0 | 0.0 | -10 | -0.28 | 3580 | 72.5 | 75.8 | 75.9 | 72.5 |
2021-04-23 | 13.55 (+0.19) | 0.01 (0.0) | 0.17 (+0.03) | 247 | 1.78 | 0 | 0.0 | 44 | 0.32 | 13856 | 75.2 | 75.9 | 81.0 | 74.3 |
2021-04-16 | 13.36 (+0.26) | 0.01 (0.0) | 0.14 (-0.04) | 384 | 4.17 | 0 | 0.0 | -54 | -0.59 | 9212 | 75.2 | 73.9 | 76.4 | 69.7 |
2021-04-09 | 13.1 (+0.61) | 0.01 (0.0) | 0.18 (+0.05) | 856 | 9.64 | 0 | 0.0 | 72 | 0.81 | 8879 | 73.0 | 72.0 | 75.7 | 69.0 |
2021-04-01 | 12.49 (+0.02) | 0.01 (0.0) | 0.13 (+0.01) | 22 | 0.53 | 0 | 0.0 | 12 | 0.29 | 4180 | 72.1 | 70.8 | 73.1 | 69.8 |
2021-03-26 | 12.47 (-0.22) | 0.01 (0.0) | 0.12 (0.0) | -451 | -20.32 | 0 | 0.0 | 0 | 0.0 | 2220 | 69.5 | 68.7 | 70.6 | 68.0 |
2021-03-19 | 12.69 (-0.27) | 0.01 (+0.01) | 0.12 (-0.09) | -391 | -14.36 | 4 | 0.15 | -132 | -4.85 | 2723 | 69.2 | 69.8 | 70.8 | 69.1 |
2021-03-12 | 12.96 (+0.14) | 0.0 (0.0) | 0.21 (-0.15) | 240 | 3.69 | 5 | 0.08 | -202 | -3.1 | 6506 | 69.8 | 72.6 | 74.0 | 69.1 |
2021-03-05 | 12.82 (+0.48) | 0.0 (0.0) | 0.36 (+0.24) | 701 | 7.34 | 0 | 0.0 | 341 | 3.57 | 9548 | 71.8 | 70.2 | 72.4 | 67.3 |
2021-02-26 | 12.34 (+0.34) | 0.0 (0.0) | 0.12 (+0.01) | 483 | 9.43 | 0 | 0.0 | 13 | 0.25 | 5122 | 69.0 | 68.0 | 70.8 | 67.8 |
2021-02-19 | 12.0 (+0.02) | 0.0 (0.0) | 0.11 (+0.01) | 15 | 0.73 | 0 | 0.0 | 14 | 0.68 | 2066 | 67.7 | 66.5 | 67.8 | 65.6 |
2021-02-05 | 11.98 (-0.03) | 0.0 (0.0) | 0.1 (-0.02) | -91 | -4.63 | 1 | 0.05 | -34 | -1.73 | 1967 | 64.9 | 63.5 | 65.4 | 62.8 |
2021-01-29 | 12.01 (-0.48) | 0.0 (-0.12) | 0.12 (0.0) | -683 | -18.61 | -167 | -4.55 | 1 | 0.03 | 3671 | 64.2 | 66.5 | 68.2 | 63.9 |
2021-01-22 | 12.49 (-0.25) | 0.12 (0.0) | 0.12 (-0.18) | -87 | -1.34 | 0 | 0.0 | -248 | -3.82 | 6494 | 66.9 | 71.4 | 71.4 | 65.9 |
2021-01-15 | 12.74 (+1.81) | 0.12 (0.0) | 0.3 (+0.2) | 2486 | 12.09 | 0 | 0.0 | 281 | 1.37 | 20559 | 71.1 | 67.0 | 74.8 | 66.8 |
2021-01-08 | 10.93 (+0.3) | 0.12 (0.0) | 0.1 (+0.01) | 778 | 14.82 | 0 | 0.0 | 4 | 0.08 | 5251 | 66.5 | 66.7 | 67.3 | 65.1 |
2020-12-31 | 10.63 (+0.07) | 0.12 (0.0) | 0.09 (0.0) | 106 | 3.1 | 0 | 0.0 | 0 | 0.0 | 3414 | 66.4 | 65.8 | 66.8 | 65.0 |
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 | 10.56 (-0.01) | 0.12 (0.0) | 0.09 (0.0) | -120 | -0.69 | 0 | 0.0 | 1 | 0.01 | 17341 | 66.0 | 68.0 | 68.7 | 65.8 |
2020-12-18 | 10.57 (-0.14) | 0.12 (0.0) | 0.09 (-0.01) | -246 | -1.87 | 0 | 0.0 | -13 | -0.1 | 13128 | 66.8 | 63.6 | 67.1 | 63.6 |
2020-12-11 | 10.71 (-0.16) | 0.12 (0.0) | 0.1 (0.0) | -330 | -2.74 | 0 | 0.0 | 2 | 0.02 | 12036 | 64.0 | 64.7 | 65.9 | 63.1 |
2020-12-04 | 10.87 (-0.09) | 0.12 (0.0) | 0.1 (-0.18) | -235 | -2.97 | 0 | 0.0 | -259 | -3.27 | 7910 | 63.8 | 60.8 | 65.1 | 60.8 |
2020-11-27 | 10.96 (-0.11) | 0.12 (0.0) | 0.28 (0.0) | -96 | -8.07 | 2 | 0.17 | 0 | 0.0 | 1189 | 60.3 | 60.2 | 61.1 | 60.0 |
2020-11-20 | 11.07 (+0.02) | 0.12 (0.0) | 0.28 (0.0) | 60 | 5.23 | 0 | 0.0 | 0 | 0.0 | 1147 | 60.2 | 59.7 | 60.5 | 59.7 |
2020-11-13 | 11.05 (-0.01) | 0.12 (0.0) | 0.28 (0.0) | -49 | -3.75 | 0 | 0.0 | 0 | 0.0 | 1308 | 59.5 | 58.2 | 60.0 | 58.2 |
2020-11-06 | 11.06 (-0.14) | 0.12 (0.0) | 0.28 (-0.01) | -390 | -32.53 | 0 | 0.0 | -3 | -0.25 | 1199 | 58.2 | 58.8 | 58.8 | 57.7 |
2020-10-30 | 11.2 (-0.29) | 0.12 (-0.06) | 0.29 (-0.01) | -459 | -32.79 | -81 | -5.79 | -23 | -1.64 | 1400 | 58.5 | 59.8 | 60.1 | 58.3 |
2020-10-23 | 11.49 (-0.27) | 0.18 (-0.05) | 0.3 (0.0) | -515 | -22.32 | -76 | -3.29 | 0 | 0.0 | 2307 | 60.0 | 60.0 | 60.6 | 58.9 |
2020-10-16 | 11.76 (-0.04) | 0.23 (0.0) | 0.3 (0.0) | -71 | -10.66 | -5 | -0.75 | 0 | 0.0 | 666 | 60.1 | 61.0 | 61.0 | 59.8 |
2020-10-08 | 11.8 (+0.06) | 0.23 (-0.02) | 0.3 (0.0) | 119 | 24.74 | -30 | -6.24 | -2 | -0.42 | 481 | 60.9 | 60.4 | 61.5 | 60.4 |
2020-09-30 | 11.74 (0.0) | 0.25 (0.0) | 0.3 (0.0) | 24 | 6.06 | 0 | 0.0 | 0 | 0.0 | 396 | 60.4 | 59.7 | 60.6 | 59.7 |
2020-09-25 | 11.74 (-0.16) | 0.25 (0.0) | 0.3 (0.0) | -222 | -12.78 | -7 | -0.4 | -1 | -0.06 | 1737 | 59.4 | 63.4 | 63.6 | 59.0 |
2020-09-18 | 11.9 (+0.12) | 0.25 (-0.01) | 0.3 (-0.01) | 206 | 20.02 | -13 | -1.26 | -2 | -0.19 | 1029 | 63.4 | 62.4 | 63.5 | 62.1 |
2020-09-11 | 11.78 (+0.02) | 0.26 (0.0) | 0.31 (0.0) | 73 | 8.45 | 0 | 0.0 | 0 | 0.0 | 864 | 62.3 | 62.6 | 63.7 | 62.1 |
2020-09-04 | 11.76 (-0.02) | 0.26 (0.0) | 0.31 (+0.01) | 101 | 7.37 | 0 | 0.0 | 2 | 0.15 | 1370 | 62.6 | 63.1 | 64.2 | 62.1 |
2020-08-28 | 11.78 (+0.14) | 0.26 (-0.15) | 0.3 (-0.01) | 232 | 20.32 | -217 | -19.0 | -2 | -0.18 | 1142 | 62.7 | 62.0 | 63.3 | 61.5 |
2020-08-21 | 11.64 (-0.2) | 0.41 (0.0) | 0.31 (0.0) | -363 | -17.0 | 0 | 0.0 | -6 | -0.28 | 2135 | 61.9 | 63.7 | 64.1 | 60.1 |
2020-08-14 | 11.84 (-0.02) | 0.41 (-0.02) | 0.31 (0.0) | -53 | -3.07 | -26 | -1.51 | 2 | 0.12 | 1727 | 63.6 | 63.5 | 64.2 | 62.5 |
2020-08-07 | 11.86 (-0.11) | 0.43 (-0.03) | 0.31 (-0.03) | -273 | -10.61 | -34 | -1.32 | -44 | -1.71 | 2573 | 63.5 | 66.4 | 66.4 | 63.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-07-31 | 11.97 (-0.25) | 0.46 (0.0) | 0.34 (-0.01) | -274 | -4.9 | 0 | 0.0 | -11 | -0.2 | 5589 | 65.8 | 66.8 | 68.2 | 63.4 |
2020-07-24 | 12.22 (+0.11) | 0.46 (0.0) | 0.35 (-0.03) | 109 | 2.25 | 0 | 0.0 | -47 | -0.97 | 4842 | 65.3 | 65.7 | 68.0 | 64.5 |
2020-07-17 | 12.11 (+0.13) | 0.46 (-0.01) | 0.38 (-0.18) | -9 | -0.07 | -15 | -0.12 | -246 | -1.95 | 12595 | 65.7 | 67.1 | 71.0 | 65.3 |
2020-07-10 | 11.98 (-0.1) | 0.47 (0.0) | 0.56 (+0.07) | -134 | -1.28 | -10 | -0.1 | 89 | 0.85 | 10468 | 65.8 | 65.6 | 67.6 | 62.1 |
2020-07-03 | 12.08 (-0.03) | 0.47 (-0.01) | 0.49 (+0.16) | 84 | 1.63 | 73 | 1.41 | 223 | 4.32 | 5161 | 66.2 | 61.5 | 67.2 | 61.0 |
2020-06-24 | 12.11 (-0.04) | 0.48 (-0.02) | 0.33 (+0.16) | -53 | -2.72 | -16 | -0.82 | 232 | 11.92 | 1946 | 81.0 | 59.8 | 82.4 | 59.8 |
2020-06-19 | 12.15 (-0.26) | 0.5 (0.0) | 0.17 (+0.02) | -273 | -21.41 | 0 | 0.0 | 24 | 1.88 | 1275 | 59.7 | 60.2 | 60.9 | 59.7 |
2020-06-12 | 12.41 (-0.23) | 0.5 (0.0) | 0.15 (-0.01) | -336 | -18.11 | 0 | 0.0 | -16 | -0.86 | 1855 | 60.1 | 62.0 | 62.4 | 58.6 |
2020-06-05 | 12.64 (+0.12) | 0.5 (-0.04) | 0.16 (0.0) | 189 | 9.48 | -58 | -2.91 | 9 | 0.45 | 1994 | 61.8 | 61.0 | 62.0 | 60.2 |
2020-05-29 | 12.52 (+0.02) | 0.54 (0.0) | 0.16 (0.0) | 13 | 0.99 | 0 | 0.0 | 0 | 0.0 | 1314 | 60.9 | 60.4 | 61.9 | 59.5 |
2020-05-22 | 12.5 (+0.01) | 0.54 (0.0) | 0.16 (0.0) | 5 | 0.41 | 0 | 0.0 | 0 | 0.0 | 1206 | 60.4 | 60.0 | 60.9 | 59.9 |
2020-05-15 | 12.49 (-0.12) | 0.54 (+0.01) | 0.16 (-0.02) | -166 | -6.95 | 17 | 0.71 | -37 | -1.55 | 2389 | 60.2 | 59.9 | 61.4 | 59.1 |
2020-05-08 | 12.61 (-0.26) | 0.53 (+0.04) | 0.18 (+0.02) | -313 | -11.94 | 43 | 1.64 | 35 | 1.34 | 2621 | 59.7 | 59.0 | 60.0 | 57.6 |
2020-04-30 | 12.87 (+0.25) | 0.49 (+0.02) | 0.16 (-0.02) | 353 | 16.27 | 29 | 1.34 | -35 | -1.61 | 2170 | 58.9 | 56.3 | 59.0 | 56.1 |
2020-04-24 | 12.62 (-0.06) | 0.47 (-0.01) | 0.18 (-0.02) | -173 | -11.19 | -3 | -0.19 | -24 | -1.55 | 1546 | 55.9 | 57.0 | 57.5 | 54.5 |
2020-04-17 | 12.68 (-0.03) | 0.48 (0.0) | 0.2 (+0.03) | -89 | -2.96 | 0 | 0.0 | 43 | 1.43 | 3007 | 57.4 | 55.0 | 59.0 | 54.3 |
2020-04-10 | 12.71 (-0.56) | 0.48 (0.0) | 0.17 (+0.03) | -756 | -20.52 | 0 | 0.0 | 39 | 1.06 | 3685 | 55.4 | 52.6 | 55.4 | 51.0 |
2020-04-01 | 13.27 (-0.1) | 0.48 (+0.34) | 0.14 (+0.02) | -122 | -14.34 | 52 | 6.11 | 29 | 3.41 | 851 | 51.5 | 50.8 | 51.8 | 50.0 |
2020-03-27 | 13.37 (-0.23) | 0.14 (+0.14) | 0.12 (+0.01) | -365 | -13.49 | 200 | 7.39 | 20 | 0.74 | 2705 | 51.3 | 47.65 | 52.5 | 47.55 |
2020-03-20 | 13.6 (-0.32) | 0.0 (0.0) | 0.11 (0.0) | -605 | -18.26 | -6 | -0.18 | -5 | -0.15 | 3313 | 65.8 | 52.8 | 66.1 | 46.25 |
2020-03-13 | 13.92 (-1.0) | 0.0 (-0.15) | 0.11 (-0.15) | -1427 | -31.85 | -205 | -4.57 | -206 | -4.6 | 4481 | 52.8 | 60.2 | 60.3 | 50.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-03-06 | 14.92 (-0.47) | 0.15 (0.0) | 0.26 (0.0) | -653 | -38.73 | 0 | 0.0 | -1 | -0.06 | 1686 | 61.1 | 61.1 | 62.2 | 60.5 |
2020-02-27 | 15.39 (-0.24) | 0.15 (0.0) | 0.26 (0.0) | -358 | -34.1 | 0 | 0.0 | 0 | 0.0 | 1050 | 62.0 | 63.1 | 63.9 | 61.4 |
2020-02-21 | 15.63 (-0.21) | 0.15 (0.0) | 0.26 (0.0) | -307 | -32.11 | 0 | 0.0 | 0 | 0.0 | 956 | 63.8 | 63.6 | 64.0 | 63.0 |
2020-02-14 | 15.84 (-0.2) | 0.15 (0.0) | 0.26 (0.0) | -266 | -17.1 | 0 | 0.0 | -5 | -0.32 | 1556 | 63.6 | 64.2 | 65.1 | 63.0 |
2020-02-07 | 16.04 (+0.07) | 0.15 (0.0) | 0.26 (0.0) | 111 | 5.36 | 0 | 0.0 | 6 | 0.29 | 2070 | 64.0 | 63.0 | 64.9 | 61.8 |
2020-01-31 | 15.97 (+0.27) | 0.15 (0.0) | 0.26 (-0.08) | 388 | 22.2 | 0 | 0.0 | -118 | -6.75 | 1748 | 64.0 | 63.7 | 65.1 | 62.1 |
2020-01-20 | 15.7 (-0.16) | 0.15 (-0.08) | 0.34 (0.0) | -226 | -46.31 | -118 | -24.18 | 0 | 0.0 | 488 | 65.5 | 66.5 | 66.5 | 65.5 |
2020-01-17 | 15.86 (-0.13) | 0.23 (0.0) | 0.34 (-0.02) | -192 | -17.91 | 1 | 0.09 | -20 | -1.87 | 1072 | 66.0 | 66.9 | 67.2 | 65.7 |
2020-01-10 | 15.99 (-0.13) | 0.23 (-0.23) | 0.36 (-0.06) | -47 | -1.82 | -320 | -12.38 | -88 | -3.41 | 2584 | 66.5 | 66.8 | 67.2 | 65.3 |
2020-01-03 | 16.12 (-0.29) | 0.46 (0.0) | 0.42 (-0.02) | -381 | -18.94 | 0 | 0.0 | -25 | -1.24 | 2012 | 67.4 | 82.0 | 82.4 | 67.2 |
2019-12-31 | 16.41 (+0.05) | 0.46 (-0.14) | 0.44 (+0.01) | 63 | 9.63 | 0 | 0.0 | 6 | 0.92 | 654 | 68.9 | 69.5 | 69.5 | 68.3 |
2019-12-27 | 16.36 (-0.12) | 0.6 (+0.01) | 0.43 (-0.04) | -167 | -5.92 | 18 | 0.64 | -50 | -1.77 | 2822 | 68.8 | 69.5 | 71.2 | 68.6 |
2019-12-20 | 16.48 (-0.06) | 0.59 (+0.23) | 0.47 (+0.2) | -79 | -1.47 | 320 | 5.94 | 276 | 5.12 | 5390 | 69.6 | 69.2 | 72.7 | 69.2 |
2019-12-13 | 16.54 (+0.04) | 0.36 (0.0) | 0.27 (+0.08) | 98 | 1.82 | -1 | -0.02 | 121 | 2.24 | 5393 | 68.9 | 68.4 | 71.5 | 68.0 |
2019-12-06 | 16.5 (-0.22) | 0.36 (0.0) | 0.19 (-0.06) | -360 | -8.66 | 0 | 0.0 | -91 | -2.19 | 4158 | 68.4 | 66.5 | 69.9 | 65.1 |
2019-11-29 | 16.72 (-0.27) | 0.36 (0.0) | 0.25 (0.0) | -492 | -22.65 | 0 | 0.0 | -1 | -0.05 | 2172 | 66.5 | 66.3 | 68.7 | 65.9 |
2019-11-22 | 16.99 (-0.2) | 0.36 (0.0) | 0.25 (0.0) | -272 | -24.42 | 0 | 0.0 | 1 | 0.09 | 1114 | 66.4 | 66.8 | 67.8 | 65.7 |
2019-11-15 | 17.19 (+0.19) | 0.36 (-0.21) | 0.25 (-0.1) | 258 | 6.81 | -296 | -7.81 | -140 | -3.69 | 3791 | 66.6 | 71.0 | 71.0 | 66.3 |
2019-11-08 | 17.0 (+0.25) | 0.57 (-0.27) | 0.35 (+0.02) | 393 | 8.38 | -375 | -8.0 | 25 | 0.53 | 4689 | 71.0 | 71.5 | 72.7 | 70.0 |
2019-11-01 | 16.75 (+0.75) | 0.84 (-0.08) | 0.33 (+0.08) | 1052 | 16.07 | -111 | -1.7 | 122 | 1.86 | 6545 | 71.1 | 71.1 | 72.9 | 67.6 |
2019-10-25 | 16.0 (+0.35) | 0.92 (+0.16) | 0.25 (+0.03) | 636 | 8.3 | 221 | 2.88 | 29 | 0.38 | 7662 | 70.5 | 70.3 | 74.0 | 69.4 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2019-10-18 | 15.65 (+0.8) | 0.76 (+0.4) | 0.22 (0.0) | 1128 | 10.19 | 566 | 5.11 | 10 | 0.09 | 11072 | 70.6 | 64.1 | 73.0 | 63.7 |
2019-10-09 | 14.85 (+0.65) | 0.36 (+0.04) | 0.22 (+0.04) | 990 | 43.71 | 58 | 2.56 | 52 | 2.3 | 2265 | 63.2 | 62.9 | 64.4 | 61.9 |
2019-10-04 | 14.2 (+0.32) | 0.32 (+0.06) | 0.18 (+0.01) | 458 | 24.52 | 77 | 4.12 | 13 | 0.7 | 1868 | 62.5 | 61.2 | 63.0 | 61.2 |
2019-09-27 | 13.88 (+0.33) | 0.26 (-0.02) | 0.17 (+0.01) | 535 | 29.23 | 109 | 5.96 | 10 | 0.55 | 1830 | 61.1 | 62.2 | 62.3 | 61.0 |
2019-09-20 | 13.55 (+0.4) | 0.28 (+0.03) | 0.16 (+0.05) | 573 | 24.18 | 50 | 2.11 | 74 | 3.12 | 2370 | 61.8 | 60.1 | 62.3 | 59.7 |
2019-09-12 | 13.15 (+0.13) | 0.25 (0.0) | 0.11 (0.0) | 227 | 31.93 | 0 | 0.0 | 0 | 0.0 | 711 | 59.9 | 59.7 | 60.3 | 58.8 |
2019-09-06 | 13.02 (+0.21) | 0.25 (0.0) | 0.11 (-0.02) | 297 | 12.47 | 0 | 0.0 | -19 | -0.8 | 2381 | 59.8 | 57.0 | 60.0 | 56.9 |
2019-08-30 | 12.81 (+0.22) | 0.25 (0.0) | 0.13 (-0.01) | 310 | 10.18 | 0 | 0.0 | -22 | -0.72 | 3044 | 56.6 | 57.8 | 59.1 | 56.2 |
2019-08-23 | 12.59 (+0.14) | 0.25 (+0.08) | 0.14 (+0.01) | 190 | 3.52 | 112 | 2.08 | 21 | 0.39 | 5392 | 59.0 | 59.6 | 62.7 | 57.9 |
2019-08-16 | 12.45 (0.0) | 0.17 (+0.03) | 0.13 (0.0) | -7 | -0.69 | 33 | 3.24 | 0 | 0.0 | 1017 | 59.1 | 57.5 | 59.5 | 56.6 |
2019-08-08 | 12.45 (-0.01) | 0.14 (0.0) | 0.13 (0.0) | -7 | -1.33 | 0 | 0.0 | 1 | 0.19 | 526 | 57.5 | 58.0 | 58.2 | 55.7 |
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 | 16.23 (-2.48) | 6.45 (+0.13) | 1.2 (+0.16) | -3478 | -4.12 | 192 | 0.23 | 228 | 0.27 | 84390 | 263.5 | 258.5 | 270.0 | 236.0 |
2024-02-29 | 18.71 (-0.43) | 6.32 (+0.32) | 1.04 (-0.25) | 264 | 0.3 | 456 | 0.52 | -368 | -0.42 | 87518 | 258.0 | 217.0 | 295.0 | 216.0 |
2024-01-31 | 19.14 (-0.64) | 6.0 (+0.89) | 1.29 (+0.11) | -1174 | -1.15 | 1822 | 1.78 | 163 | 0.16 | 102247 | 219.5 | 191.0 | 226.5 | 180.5 |
2023-12-29 | 19.78 (+1.76) | 5.11 (+2.04) | 1.18 (+0.07) | 3241 | 3.9 | 2950 | 3.55 | 97 | 0.12 | 83140 | 192.0 | 185.0 | 196.5 | 167.0 |
2023-11-30 | 18.02 (+5.08) | 3.07 (+1.1) | 1.11 (-0.19) | 9265 | 7.77 | 1581 | 1.33 | -272 | -0.23 | 119223 | 184.0 | 164.0 | 193.0 | 162.5 |
2023-10-31 | 12.94 (+3.12) | 1.97 (-0.23) | 1.3 (-0.17) | 6104 | 6.48 | -158 | -0.17 | -236 | -0.25 | 94185 | 162.5 | 157.0 | 171.0 | 152.0 |
2023-09-28 | 9.82 (+1.74) | 2.2 (+1.54) | 1.47 (+0.55) | 1505 | 1.54 | 2219 | 2.27 | 790 | 0.81 | 97666 | 154.5 | 131.5 | 161.5 | 126.5 |
2023-08-31 | 8.08 (-0.03) | 0.66 (-0.45) | 0.92 (+0.08) | 985 | 2.33 | -649 | -1.53 | 110 | 0.26 | 42351 | 130.0 | 139.5 | 142.0 | 120.0 |
2023-07-31 | 8.11 (+0.07) | 1.11 (+0.13) | 0.84 (-0.18) | -2843 | -1.81 | -21 | -0.01 | -257 | -0.16 | 157394 | 138.5 | 124.0 | 155.5 | 119.5 |
2023-06-30 | 8.04 (-0.77) | 0.98 (+0.32) | 1.02 (+0.3) | 301 | 0.34 | 475 | 0.54 | 444 | 0.5 | 88606 | 123.0 | 114.5 | 135.0 | 113.5 |
2023-05-31 | 8.81 (+1.4) | 0.66 (-0.26) | 0.72 (+0.1) | 2335 | 10.46 | -374 | -1.68 | 133 | 0.6 | 22319 | 113.5 | 111.0 | 119.5 | 107.5 |
2023-04-28 | 7.41 (-1.11) | 0.92 (+0.09) | 0.62 (-0.06) | -2513 | -6.23 | 125 | 0.31 | -83 | -0.21 | 40357 | 110.5 | 118.5 | 121.5 | 105.5 |
2023-03-31 | 8.52 (-1.07) | 0.83 (+0.62) | 0.68 (+0.09) | -431 | -0.94 | 807 | 1.77 | 125 | 0.27 | 45651 | 118.5 | 112.5 | 121.0 | 108.0 |
2023-02-24 | 9.59 (-0.6) | 0.21 (+0.01) | 0.59 (-0.06) | -843 | -2.18 | 8 | 0.02 | -79 | -0.2 | 38724 | 114.0 | 122.0 | 123.5 | 113.0 |
2023-01-31 | 10.19 (-1.29) | 0.2 (+0.19) | 0.65 (+0.07) | -2105 | -2.64 | 272 | 0.34 | 97 | 0.12 | 79836 | 119.0 | 105.5 | 122.0 | 104.5 |
2022-12-30 | 11.48 (-2.22) | 0.01 (-0.24) | 0.58 (-0.11) | -4057 | -2.41 | -1008 | -0.6 | -159 | -0.09 | 168550 | 105.5 | 115.0 | 134.5 | 102.5 |
2022-11-30 | 13.7 (-9.57) | 0.25 (+0.16) | 0.69 (+0.16) | -14871 | -10.12 | -148 | -0.1 | 234 | 0.16 | 146994 | 112.0 | 100.0 | 121.5 | 99.5 |
2022-10-31 | 23.27 (+3.66) | 0.09 (-2.9) | 0.53 (-0.08) | 5672 | 6.5 | -3222 | -3.69 | -119 | -0.14 | 87204 | 102.0 | 120.0 | 126.5 | 97.4 |
2022-09-30 | 19.61 (+2.68) | 2.99 (-2.73) | 0.61 (-0.57) | 2694 | 2.72 | -3898 | -3.94 | -803 | -0.81 | 98873 | 121.0 | 158.0 | 159.0 | 115.0 |
2022-08-31 | 16.93 (-1.79) | 5.72 (+0.26) | 1.18 (-0.05) | -3286 | -1.19 | 368 | 0.13 | -80 | -0.03 | 275278 | 159.0 | 156.5 | 183.0 | 148.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-07-29 | 18.72 (+2.91) | 5.46 (-1.3) | 1.23 (+0.45) | 4022 | 1.04 | -1867 | -0.48 | 643 | 0.17 | 386040 | 157.0 | 144.5 | 165.0 | 125.0 |
2022-06-30 | 15.81 (-3.87) | 6.76 (+0.49) | 0.78 (+0.02) | -5157 | -0.85 | 235 | 0.04 | 36 | 0.01 | 604741 | 146.0 | 158.0 | 173.5 | 143.5 |
2022-05-31 | 19.68 (+8.44) | 6.27 (+0.8) | 0.76 (-0.51) | 11956 | 4.81 | 1140 | 0.46 | -714 | -0.29 | 248539 | 156.5 | 129.5 | 161.0 | 118.5 |
2022-04-29 | 11.24 (+2.93) | 5.47 (+1.69) | 1.27 (-0.58) | 4063 | 2.48 | 2383 | 1.45 | -826 | -0.5 | 164117 | 129.5 | 126.0 | 138.0 | 117.0 |
2022-03-31 | 8.31 (-1.04) | 3.78 (+0.8) | 1.85 (+0.88) | -781 | -0.22 | 2105 | 0.6 | 1245 | 0.36 | 349018 | 127.0 | 111.0 | 138.0 | 107.0 |
2022-02-25 | 9.35 (-3.36) | 2.98 (+1.49) | 0.97 (+0.07) | -4841 | -4.55 | 2113 | 1.98 | 112 | 0.11 | 106496 | 106.0 | 100.0 | 118.5 | 98.0 |
2022-01-26 | 12.71 (-1.4) | 1.49 (-0.22) | 0.9 (-0.05) | -2214 | -1.24 | -316 | -0.18 | -78 | -0.04 | 177951 | 97.5 | 124.0 | 125.5 | 97.2 |
2021-12-30 | 14.11 (+0.62) | 1.71 (+0.09) | 0.95 (+0.11) | 520 | 0.21 | 127 | 0.05 | 160 | 0.06 | 251924 | 121.0 | 87.5 | 126.5 | 86.8 |
2021-11-30 | 13.49 (+0.2) | 1.62 (+1.48) | 0.84 (+0.32) | 120 | 0.1 | 2089 | 1.7 | 448 | 0.37 | 122558 | 88.1 | 76.7 | 94.3 | 67.3 |
2021-10-29 | 13.29 (+3.07) | 0.14 (+0.11) | 0.52 (+0.11) | 4248 | 12.51 | 160 | 0.47 | 162 | 0.48 | 33958 | 70.1 | 72.0 | 75.8 | 65.4 |
2021-09-30 | 10.22 (-0.28) | 0.03 (0.0) | 0.41 (-0.03) | -720 | -1.34 | 1 | 0.0 | -48 | -0.09 | 53741 | 72.1 | 70.9 | 74.4 | 67.5 |
2021-08-31 | 10.5 (-0.66) | 0.03 (0.0) | 0.44 (+0.03) | -1061 | -3.76 | 3 | 0.01 | 47 | 0.17 | 28245 | 70.8 | 65.2 | 72.5 | 62.2 |
2021-07-30 | 11.16 (-0.64) | 0.03 (+0.02) | 0.41 (+0.13) | -812 | -5.29 | 28 | 0.18 | 182 | 1.19 | 15355 | 64.5 | 67.5 | 73.0 | 63.6 |
2021-06-30 | 11.8 (+0.19) | 0.01 (0.0) | 0.28 (+0.18) | 451 | 6.75 | 0 | 0.0 | 250 | 3.74 | 6683 | 68.0 | 64.8 | 69.0 | 63.9 |
2021-05-31 | 11.61 (-1.71) | 0.01 (0.0) | 0.1 (-0.07) | -2195 | -15.95 | 0 | 0.0 | -88 | -0.64 | 13761 | 64.5 | 71.8 | 71.8 | 57.6 |
2021-04-29 | 13.32 (+0.78) | 0.01 (0.0) | 0.17 (+0.04) | 1092 | 2.93 | 0 | 0.0 | 48 | 0.13 | 37257 | 72.5 | 72.5 | 81.0 | 69.0 |
2021-03-31 | 12.54 (+0.2) | 0.01 (+0.01) | 0.13 (+0.01) | 192 | 0.82 | 9 | 0.04 | 23 | 0.1 | 23450 | 71.6 | 70.2 | 74.0 | 67.3 |
2021-02-26 | 12.34 (+0.33) | 0.0 (0.0) | 0.12 (0.0) | 407 | 4.45 | 1 | 0.01 | -7 | -0.08 | 9156 | 69.0 | 63.5 | 70.8 | 62.8 |
2021-01-29 | 12.01 (+1.38) | 0.0 (-0.12) | 0.12 (+0.03) | 2494 | 6.93 | -167 | -0.46 | 38 | 0.11 | 35977 | 64.2 | 66.7 | 74.8 | 63.9 |
2020-12-31 | 10.63 (-0.3) | 0.12 (0.0) | 0.09 (-0.19) | -742 | -1.4 | 0 | 0.0 | -269 | -0.51 | 52833 | 66.4 | 61.9 | 68.7 | 61.3 |
2020-11-30 | 10.93 (-0.27) | 0.12 (0.0) | 0.28 (-0.01) | -558 | -9.55 | 2 | 0.03 | -3 | -0.05 | 5843 | 61.7 | 58.8 | 63.6 | 57.7 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-10-30 | 11.2 (-0.54) | 0.12 (-0.13) | 0.29 (-0.01) | -926 | -19.07 | -192 | -3.95 | -25 | -0.51 | 4856 | 58.5 | 60.4 | 61.5 | 58.3 |
2020-09-30 | 11.74 (-0.14) | 0.25 (-0.01) | 0.3 (0.0) | 51 | 1.02 | -20 | -0.4 | -1 | -0.02 | 4996 | 60.4 | 64.0 | 64.2 | 59.0 |
2020-08-31 | 11.88 (-0.09) | 0.26 (-0.2) | 0.3 (-0.04) | -326 | -4.08 | -277 | -3.47 | -50 | -0.63 | 7982 | 64.0 | 66.4 | 66.4 | 60.1 |
2020-07-31 | 11.97 (-0.08) | 0.46 (+0.04) | 0.34 (-0.01) | -213 | -0.56 | 48 | 0.13 | -17 | -0.04 | 38188 | 65.8 | 61.9 | 71.0 | 61.8 |
2020-06-30 | 12.05 (-0.47) | 0.42 (-0.12) | 0.35 (+0.19) | -484 | -6.42 | -74 | -0.98 | 274 | 3.63 | 7540 | 61.9 | 61.0 | 82.4 | 58.6 |
2020-05-29 | 12.52 (-0.35) | 0.54 (+0.05) | 0.16 (0.0) | -461 | -6.12 | 60 | 0.8 | -2 | -0.03 | 7532 | 60.9 | 59.0 | 61.9 | 57.6 |
2020-04-30 | 12.87 (-0.39) | 0.49 (+0.01) | 0.16 (+0.02) | -643 | -6.08 | 26 | 0.25 | 23 | 0.22 | 10571 | 58.9 | 50.8 | 59.0 | 50.8 |
2020-03-31 | 13.26 (-2.13) | 0.48 (+0.33) | 0.14 (-0.12) | -3194 | -24.81 | 41 | 0.32 | -163 | -1.27 | 12876 | 51.2 | 61.1 | 66.1 | 46.25 |
2020-02-27 | 15.39 (-0.58) | 0.15 (0.0) | 0.26 (0.0) | -820 | -14.56 | 0 | 0.0 | 1 | 0.02 | 5633 | 62.0 | 63.0 | 65.1 | 61.4 |
2020-01-31 | 15.97 (-0.44) | 0.15 (-0.31) | 0.26 (-0.18) | -458 | -5.79 | -437 | -5.53 | -251 | -3.17 | 7907 | 64.0 | 82.0 | 82.4 | 62.1 |
2019-12-31 | 16.41 (-0.31) | 0.46 (+0.1) | 0.44 (+0.19) | -445 | -2.42 | 337 | 1.83 | 262 | 1.42 | 18420 | 68.9 | 66.5 | 72.7 | 65.1 |
2019-11-29 | 16.72 (+0.35) | 0.36 (-0.48) | 0.25 (-0.02) | 429 | 3.02 | -671 | -4.72 | -21 | -0.15 | 14207 | 66.5 | 69.1 | 72.7 | 65.7 |
2019-10-31 | 16.37 (+2.49) | 0.84 (+0.58) | 0.27 (+0.1) | 3722 | 13.8 | 811 | 3.01 | 132 | 0.49 | 26975 | 68.7 | 61.2 | 74.0 | 61.2 |
2019-09-27 | 13.88 (+1.07) | 0.26 (+0.01) | 0.17 (+0.04) | 1632 | 22.37 | 159 | 2.18 | 65 | 0.89 | 7294 | 61.1 | 57.0 | 62.3 | 56.9 |
2019-08-30 | 12.81 (+0.33) | 0.25 (+0.11) | 0.13 (0.0) | 457 | 4.39 | 145 | 1.39 | 0 | 0.0 | 10400 | 56.6 | 58.5 | 62.7 | 55.7 |
2019-07-31 | 12.48 (+0.09) | 0.14 (0.0) | 0.13 (0.0) | -300 | -5.6 | 1 | 0.02 | -5 | -0.09 | 5355 | 58.9 | 61.0 | 61.4 | 58.0 |
2019-06-28 | 12.39 (-0.63) | 0.14 (0.0) | 0.13 (-0.01) | -75 | -2.64 | 8 | 0.28 | -17 | -0.6 | 2838 | 60.7 | 59.1 | 61.1 | 58.4 |
2019-05-31 | 13.02 (-0.14) | 0.14 (0.0) | 0.14 (-0.03) | -510 | -15.52 | 5 | 0.15 | -34 | -1.03 | 3287 | 59.7 | 61.0 | 61.1 | 57.0 |
2019-04-30 | 13.16 () | 0.14 () | 0.17 () | -162 | 0 | 0 | 0 | 0 | 0 | 0 |