- 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 | 65.72 (-0.03) | 3.77 (0.0) | 1.78 (0.0) | -176 | -7.38 | 8 | 0.34 | -22 | -0.92 | 2384 | 458.5 | 451.0 | 462.0 | 448.0 |
2024-03-27 | 65.75 (-0.12) | 3.77 (0.0) | 1.78 (-0.01) | -786 | -24.89 | -5 | -0.16 | -34 | -1.08 | 3158 | 453.0 | 460.0 | 466.5 | 452.0 |
2024-03-26 | 65.87 (-0.08) | 3.77 (0.0) | 1.79 (-0.01) | -443 | -13.85 | -3 | -0.09 | -86 | -2.69 | 3198 | 465.5 | 480.0 | 480.0 | 463.5 |
2024-03-25 | 65.95 (-0.05) | 3.77 (-0.02) | 1.8 (0.0) | -294 | -10.73 | -145 | -5.29 | 15 | 0.55 | 2740 | 475.0 | 486.0 | 486.0 | 471.0 |
2024-03-22 | 66.0 (-0.09) | 3.79 (+0.15) | 1.8 (-0.02) | -618 | -8.38 | 838 | 11.37 | -100 | -1.36 | 7371 | 481.0 | 468.0 | 484.0 | 465.0 |
2024-03-21 | 66.09 (-0.09) | 3.64 (+0.11) | 1.82 (0.0) | -581 | -7.74 | 619 | 8.25 | 1 | 0.01 | 7505 | 459.0 | 445.5 | 464.5 | 444.0 |
2024-03-20 | 66.18 (+0.14) | 3.53 (-0.26) | 1.82 (+0.01) | 823 | 11.26 | -1413 | -19.33 | 63 | 0.86 | 7309 | 437.5 | 446.0 | 453.0 | 437.5 |
2024-03-19 | 66.04 (-0.2) | 3.79 (-0.03) | 1.81 (0.0) | -1001 | -25.87 | -172 | -4.44 | -23 | -0.59 | 3870 | 444.0 | 455.5 | 459.0 | 444.0 |
2024-03-18 | 66.24 (+0.05) | 3.82 (-0.17) | 1.81 (0.0) | 270 | 5.37 | -965 | -19.18 | 0 | 0.0 | 5031 | 457.5 | 458.0 | 468.0 | 453.0 |
2024-03-15 | 66.19 (+0.03) | 3.99 (0.0) | 1.81 (-0.06) | 188 | 3.42 | -15 | -0.27 | -342 | -6.22 | 5496 | 454.0 | 459.0 | 465.0 | 450.5 |
2024-03-14 | 66.16 (-0.09) | 3.99 (0.0) | 1.87 (+0.01) | -349 | -6.37 | 14 | 0.26 | 71 | 1.3 | 5475 | 465.5 | 467.0 | 473.5 | 460.0 |
2024-03-13 | 66.25 (+0.02) | 3.99 (-0.06) | 1.86 (0.0) | 159 | 2.63 | -337 | -5.57 | -30 | -0.5 | 6053 | 465.0 | 472.0 | 475.5 | 462.0 |
2024-03-12 | 66.23 (-0.27) | 4.05 (-0.1) | 1.86 (0.0) | -1494 | -18.05 | -560 | -6.76 | 42 | 0.51 | 8278 | 475.5 | 478.0 | 486.5 | 468.0 |
2024-03-11 | 66.5 (-0.08) | 4.15 (-0.02) | 1.86 (0.0) | -458 | -8.87 | -101 | -1.96 | -18 | -0.35 | 5163 | 491.0 | 485.0 | 496.5 | 476.5 |
2024-03-08 | 66.58 (-0.2) | 4.17 (-0.19) | 1.86 (-0.03) | -1258 | -14.1 | -1072 | -12.01 | -197 | -2.21 | 8924 | 491.0 | 515.0 | 517.0 | 484.5 |
2024-03-07 | 66.78 (-0.09) | 4.36 (-0.08) | 1.89 (-0.01) | -387 | -8.86 | -429 | -9.82 | -21 | -0.48 | 4367 | 507.0 | 511.0 | 529.0 | 504.0 |
2024-03-06 | 66.87 (-0.08) | 4.44 (0.0) | 1.9 (0.0) | -460 | -18.23 | -22 | -0.87 | -1 | -0.04 | 2523 | 515.0 | 509.0 | 517.0 | 503.0 |
2024-03-05 | 66.95 (-0.04) | 4.44 (0.0) | 1.9 (-0.01) | -206 | -6.24 | -12 | -0.36 | -78 | -2.36 | 3302 | 514.0 | 509.0 | 520.0 | 505.0 |
2024-03-04 | 66.99 (+0.07) | 4.44 (-0.01) | 1.91 (-0.02) | 252 | 11.68 | -17 | -0.79 | -115 | -5.33 | 2158 | 508.0 | 509.0 | 516.0 | 508.0 |
2024-03-01 | 66.92 (-0.1) | 4.45 (-0.1) | 1.93 (+0.03) | -731 | -24.54 | -579 | -19.44 | 190 | 6.38 | 2979 | 504.0 | 510.0 | 512.0 | 504.0 |
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 | 67.02 (+0.2) | 4.55 (-0.27) | 1.9 (+0.01) | 1133 | 21.84 | -1503 | -28.98 | 65 | 1.25 | 5187 | 519.0 | 505.0 | 519.0 | 498.0 |
2024-02-27 | 66.82 (-0.03) | 4.82 (-0.45) | 1.89 (+0.02) | -146 | -2.32 | -2542 | -40.41 | 91 | 1.45 | 6291 | 502.0 | 515.0 | 518.0 | 500.0 |
2024-02-26 | 66.85 (+0.35) | 5.27 (-0.5) | 1.87 (+0.01) | 1922 | 30.52 | -2773 | -44.03 | 52 | 0.83 | 6298 | 520.0 | 535.0 | 544.0 | 514.0 |
2024-02-23 | 66.5 (+0.1) | 5.77 (-0.05) | 1.86 (0.0) | 552 | 18.23 | -290 | -9.58 | -4 | -0.13 | 3028 | 532.0 | 545.0 | 550.0 | 531.0 |
2024-02-22 | 66.4 (+0.1) | 5.82 (-0.12) | 1.86 (0.0) | 588 | 13.53 | -658 | -15.14 | 7 | 0.16 | 4347 | 535.0 | 550.0 | 555.0 | 526.0 |
2024-02-21 | 66.3 (+0.02) | 5.94 (-0.05) | 1.86 (+0.02) | 59 | 1.98 | -331 | -11.08 | 124 | 4.15 | 2987 | 547.0 | 555.0 | 561.0 | 542.0 |
2024-02-20 | 66.28 (+0.07) | 5.99 (0.0) | 1.84 (-0.01) | 401 | 12.1 | -3 | -0.09 | -38 | -1.15 | 3315 | 569.0 | 561.0 | 580.0 | 559.0 |
2024-02-19 | 66.21 (+0.11) | 5.99 (+0.02) | 1.85 (-0.04) | 556 | 14.48 | 113 | 2.94 | -250 | -6.51 | 3841 | 564.0 | 561.0 | 570.0 | 554.0 |
2024-02-16 | 66.1 (+0.18) | 5.97 (-0.01) | 1.89 (-0.04) | 963 | 25.3 | -7 | -0.18 | -245 | -6.44 | 3807 | 558.0 | 539.0 | 558.0 | 539.0 |
2024-02-15 | 65.92 (-0.16) | 5.98 (-0.14) | 1.93 (+0.03) | -989 | -8.12 | -791 | -6.49 | 182 | 1.49 | 12182 | 539.0 | 530.0 | 539.0 | 498.0 |
2024-02-05 | 66.08 (-0.08) | 6.12 (+0.01) | 1.9 (-0.01) | -436 | -15.35 | 41 | 1.44 | -56 | -1.97 | 2841 | 548.0 | 553.0 | 559.0 | 536.0 |
2024-02-02 | 66.16 (+0.13) | 6.11 (0.0) | 1.91 (+0.04) | 755 | 21.04 | -19 | -0.53 | 205 | 5.71 | 3589 | 562.0 | 548.0 | 564.0 | 542.0 |
2024-02-01 | 66.03 (+0.1) | 6.11 (+0.05) | 1.87 (-0.01) | 561 | 21.07 | 268 | 10.07 | -2 | -0.08 | 2662 | 542.0 | 533.0 | 544.0 | 529.0 |
2024-01-31 | 65.93 (+0.13) | 6.06 (0.0) | 1.88 (0.0) | 680 | 28.8 | 49 | 2.08 | -19 | -0.8 | 2361 | 529.0 | 516.0 | 533.0 | 514.0 |
2024-01-30 | 65.8 (-0.03) | 6.06 (-0.01) | 1.88 (0.0) | -172 | -7.36 | -81 | -3.46 | 17 | 0.73 | 2338 | 515.0 | 519.0 | 522.0 | 511.0 |
2024-01-29 | 65.83 (+0.08) | 6.07 (0.0) | 1.88 (0.0) | 364 | 28.02 | -27 | -2.08 | -49 | -3.77 | 1299 | 519.0 | 510.0 | 524.0 | 508.0 |
2024-01-26 | 65.75 (-0.03) | 6.07 (-0.01) | 1.88 (-0.02) | -172 | -15.58 | -17 | -1.54 | -79 | -7.16 | 1104 | 510.0 | 512.0 | 516.0 | 509.0 |
2024-01-25 | 65.78 (-0.02) | 6.08 (-0.03) | 1.9 (-0.01) | -94 | -5.09 | -178 | -9.63 | -64 | -3.46 | 1848 | 513.0 | 521.0 | 530.0 | 513.0 |
2024-01-24 | 65.8 (0.0) | 6.11 (-0.02) | 1.91 (+0.02) | -12 | -0.65 | -103 | -5.6 | 104 | 5.66 | 1839 | 522.0 | 520.0 | 526.0 | 516.0 |
2024-01-23 | 65.8 (-0.19) | 6.13 (-0.01) | 1.89 (+0.02) | -1002 | -36.21 | -53 | -1.92 | 113 | 4.08 | 2767 | 522.0 | 539.0 | 541.0 | 522.0 |
2024-01-22 | 65.99 (+0.2) | 6.14 (-0.04) | 1.87 (+0.06) | 1046 | 26.35 | -23 | -0.58 | 316 | 7.96 | 3970 | 542.0 | 528.0 | 543.0 | 519.0 |
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 | 65.79 (+0.11) | 6.18 (-0.01) | 1.81 (0.0) | 644 | 33.16 | -56 | -2.88 | 24 | 1.24 | 1942 | 517.0 | 510.0 | 520.0 | 506.0 |
2024-01-18 | 65.68 (0.0) | 6.19 (-0.02) | 1.81 (0.0) | -23 | -1.07 | -90 | -4.18 | -10 | -0.46 | 2153 | 504.0 | 510.0 | 514.0 | 502.0 |
2024-01-17 | 65.68 (-0.04) | 6.21 (0.0) | 1.81 (+0.02) | -217 | -8.46 | -39 | -1.52 | 96 | 3.74 | 2564 | 509.0 | 506.0 | 515.0 | 506.0 |
2024-01-16 | 65.72 (+0.04) | 6.21 (-0.06) | 1.79 (+0.01) | 121 | 8.37 | -317 | -21.94 | 64 | 4.43 | 1445 | 513.0 | 511.0 | 518.0 | 509.0 |
2024-01-15 | 65.68 (+0.09) | 6.27 (-0.03) | 1.78 (0.0) | 489 | 25.67 | -155 | -8.14 | 5 | 0.26 | 1905 | 516.0 | 522.0 | 522.0 | 508.0 |
2024-01-12 | 65.59 (+0.02) | 6.3 (-0.05) | 1.78 (0.0) | 124 | 5.19 | -289 | -12.09 | 16 | 0.67 | 2390 | 510.0 | 513.0 | 517.0 | 505.0 |
2024-01-11 | 65.57 (+0.14) | 6.35 (-0.09) | 1.78 (+0.02) | 809 | 30.51 | -478 | -18.02 | 113 | 4.26 | 2652 | 520.0 | 518.0 | 524.0 | 509.0 |
2024-01-10 | 65.43 (+0.02) | 6.44 (-0.03) | 1.76 (+0.01) | 72 | 5.21 | -176 | -12.74 | 40 | 2.89 | 1382 | 508.0 | 511.0 | 518.0 | 506.0 |
2024-01-09 | 65.41 (+0.24) | 6.47 (+0.04) | 1.75 (-0.05) | 1271 | 28.5 | 224 | 5.02 | -265 | -5.94 | 4460 | 516.0 | 508.0 | 522.0 | 508.0 |
2024-01-08 | 65.17 (+0.02) | 6.43 (-0.03) | 1.8 (-0.01) | 121 | 5.84 | -163 | -7.86 | -38 | -1.83 | 2073 | 496.5 | 492.0 | 499.5 | 489.5 |
2024-01-05 | 65.15 (-0.15) | 6.46 (+0.07) | 1.81 (0.0) | -841 | -33.71 | 384 | 15.39 | -24 | -0.96 | 2495 | 486.5 | 491.0 | 502.0 | 486.5 |
2024-01-04 | 65.3 (-0.02) | 6.39 (-0.06) | 1.81 (0.0) | -41 | -2.54 | -375 | -23.25 | -14 | -0.87 | 1613 | 491.0 | 491.0 | 496.0 | 488.0 |
2024-01-03 | 65.32 (-0.13) | 6.45 (-0.02) | 1.81 (-0.01) | -793 | -19.75 | -104 | -2.59 | -59 | -1.47 | 4015 | 490.0 | 486.0 | 494.5 | 481.0 |
2024-01-02 | 65.45 (-0.03) | 6.47 (-0.1) | 1.82 (+0.02) | -130 | -4.15 | -530 | -16.9 | 109 | 3.48 | 3136 | 493.5 | 525.0 | 525.0 | 492.5 |
2023-12-29 | 65.48 (+0.06) | 6.57 (+0.01) | 1.8 (-0.01) | 297 | 19.63 | 35 | 2.31 | -12 | -0.79 | 1513 | 523.0 | 523.0 | 526.0 | 514.0 |
2023-12-28 | 65.42 (+0.15) | 6.56 (-0.03) | 1.81 (-0.02) | 704 | 26.18 | -136 | -5.06 | -153 | -5.69 | 2689 | 523.0 | 520.0 | 527.0 | 519.0 |
2023-12-27 | 65.27 (+0.16) | 6.59 (+0.01) | 1.83 (-0.03) | 799 | 28.27 | 19 | 0.67 | -160 | -5.66 | 2826 | 519.0 | 510.0 | 521.0 | 510.0 |
2023-12-26 | 65.11 (+0.08) | 6.58 (-0.03) | 1.86 (-0.01) | 469 | 19.76 | -134 | -5.65 | -21 | -0.88 | 2373 | 510.0 | 500.0 | 511.0 | 496.5 |
2023-12-25 | 65.03 (+0.08) | 6.61 (-0.08) | 1.87 (0.0) | 303 | 22.78 | -444 | -33.38 | -7 | -0.53 | 1330 | 498.0 | 495.0 | 501.0 | 494.5 |
2023-12-22 | 64.95 (-0.03) | 6.69 (-0.03) | 1.87 (+0.01) | -184 | -6.93 | -214 | -8.06 | 64 | 2.41 | 2654 | 489.5 | 490.5 | 504.0 | 488.5 |
2023-12-21 | 64.98 (+0.32) | 6.72 (-0.4) | 1.86 (+0.01) | 1781 | 37.68 | -2235 | -47.28 | 16 | 0.34 | 4727 | 488.5 | 483.5 | 495.5 | 483.5 |
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 | 64.66 (-0.13) | 7.12 (-0.18) | 1.85 (-0.06) | -655 | -9.12 | -985 | -13.72 | -304 | -4.23 | 7179 | 496.0 | 511.0 | 511.0 | 486.5 |
2023-12-19 | 64.79 (-0.01) | 7.3 (-0.02) | 1.91 (-0.01) | -79 | -4.35 | -127 | -6.99 | -72 | -3.96 | 1816 | 512.0 | 510.0 | 517.0 | 507.0 |
2023-12-18 | 64.8 (+0.05) | 7.32 (-0.06) | 1.92 (-0.01) | 273 | 8.22 | -316 | -9.51 | -35 | -1.05 | 3322 | 514.0 | 502.0 | 516.0 | 498.0 |
2023-12-15 | 64.75 (-0.06) | 7.38 (-0.12) | 1.93 (0.0) | -297 | -5.11 | -706 | -12.15 | -22 | -0.38 | 5810 | 506.0 | 527.0 | 532.0 | 506.0 |
2023-12-14 | 64.81 (+0.07) | 7.5 (-0.03) | 1.93 (-0.01) | 375 | 11.7 | -159 | -4.96 | -32 | -1.0 | 3206 | 530.0 | 539.0 | 545.0 | 526.0 |
2023-12-13 | 64.74 (+0.15) | 7.53 (-0.15) | 1.94 (+0.01) | 804 | 15.07 | -843 | -15.8 | 3 | 0.06 | 5336 | 533.0 | 526.0 | 535.0 | 516.0 |
2023-12-12 | 64.59 (-0.08) | 7.68 (-0.05) | 1.93 (+0.01) | -432 | -12.06 | -296 | -8.27 | 84 | 2.35 | 3581 | 526.0 | 543.0 | 549.0 | 525.0 |
2023-12-11 | 64.67 (+0.02) | 7.73 (-0.05) | 1.92 (+0.01) | 141 | 5.4 | -225 | -8.61 | 75 | 2.87 | 2612 | 533.0 | 532.0 | 538.0 | 526.0 |
2023-12-08 | 64.65 (+0.01) | 7.78 (+0.04) | 1.91 (0.0) | 83 | 4.6 | 223 | 12.35 | -1 | -0.06 | 1805 | 532.0 | 536.0 | 540.0 | 532.0 |
2023-12-07 | 64.64 (-0.05) | 7.74 (-0.04) | 1.91 (+0.01) | -227 | -13.63 | -255 | -15.31 | 21 | 1.26 | 1666 | 528.0 | 539.0 | 539.0 | 524.0 |
2023-12-06 | 64.69 (+0.03) | 7.78 (-0.02) | 1.9 (-0.01) | 199 | 8.21 | -97 | -4.0 | -63 | -2.6 | 2425 | 534.0 | 532.0 | 537.0 | 528.0 |
2023-12-05 | 64.66 (+0.04) | 7.8 (-0.01) | 1.91 (-0.01) | 163 | 6.01 | -61 | -2.25 | -23 | -0.85 | 2710 | 527.0 | 525.0 | 531.0 | 520.0 |
2023-12-04 | 64.62 (-0.12) | 7.81 (-0.09) | 1.92 (-0.01) | -718 | -17.19 | -489 | -11.71 | -85 | -2.03 | 4177 | 521.0 | 536.0 | 536.0 | 515.0 |
2023-12-01 | 64.74 (+0.07) | 7.9 (-0.01) | 1.93 (-0.02) | 416 | 24.56 | -73 | -4.31 | -71 | -4.19 | 1694 | 536.0 | 528.0 | 543.0 | 528.0 |
2023-11-30 | 64.67 (-0.14) | 7.91 (-0.02) | 1.95 (0.0) | -768 | -16.68 | -132 | -2.87 | -19 | -0.41 | 4605 | 533.0 | 541.0 | 541.0 | 526.0 |
2023-11-29 | 64.81 (+0.14) | 7.93 (-0.03) | 1.95 (-0.02) | 635 | 20.31 | -159 | -5.09 | -94 | -3.01 | 3126 | 538.0 | 537.0 | 554.0 | 533.0 |
2023-11-28 | 64.67 (+0.08) | 7.96 (-0.08) | 1.97 (+0.02) | 473 | 15.81 | -423 | -14.14 | 79 | 2.64 | 2991 | 538.0 | 525.0 | 543.0 | 522.0 |
2023-11-27 | 64.59 (-0.07) | 8.04 (-0.04) | 1.95 (-0.02) | -370 | -18.8 | -232 | -11.79 | -86 | -4.37 | 1968 | 527.0 | 540.0 | 547.0 | 527.0 |
2023-11-24 | 64.66 (-0.07) | 8.08 (-0.04) | 1.97 (0.0) | -384 | -21.25 | -233 | -12.89 | -28 | -1.55 | 1807 | 540.0 | 551.0 | 551.0 | 539.0 |
2023-11-23 | 64.73 (-0.11) | 8.12 (0.0) | 1.97 (-0.01) | -525 | -23.7 | -17 | -0.77 | -67 | -3.02 | 2215 | 549.0 | 564.0 | 564.0 | 546.0 |
2023-11-22 | 64.84 (-0.04) | 8.12 (0.0) | 1.98 (-0.02) | -349 | -14.69 | 14 | 0.59 | -107 | -4.5 | 2376 | 562.0 | 560.0 | 566.0 | 548.0 |
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 | 64.88 (0.0) | 8.12 (+0.01) | 2.0 (-0.05) | -12 | -0.26 | 67 | 1.47 | -261 | -5.73 | 4555 | 560.0 | 556.0 | 576.0 | 556.0 |
2023-11-20 | 64.88 (+0.03) | 8.11 (0.0) | 2.05 (-0.02) | 143 | 2.86 | 2 | 0.04 | -136 | -2.72 | 5005 | 555.0 | 542.0 | 560.0 | 536.0 |
2023-11-17 | 64.85 (-0.06) | 8.11 (+0.02) | 2.07 (-0.01) | 56 | 2.59 | 94 | 4.35 | -39 | -1.8 | 2161 | 532.0 | 525.0 | 542.0 | 523.0 |
2023-11-16 | 64.91 (-0.05) | 8.09 (-0.02) | 2.08 (-0.03) | -327 | -9.38 | -127 | -3.64 | -172 | -4.93 | 3486 | 525.0 | 534.0 | 542.0 | 523.0 |
2023-11-15 | 64.96 (-0.08) | 8.11 (+0.03) | 2.11 (-0.03) | -414 | -7.71 | 197 | 3.67 | -166 | -3.09 | 5370 | 534.0 | 538.0 | 556.0 | 533.0 |
2023-11-14 | 65.04 (-0.04) | 8.08 (-0.03) | 2.14 (-0.05) | -301 | -8.11 | -172 | -4.63 | -243 | -6.55 | 3711 | 524.0 | 541.0 | 543.0 | 524.0 |
2023-11-13 | 65.08 (-0.22) | 8.11 (-0.04) | 2.19 (+0.01) | -1111 | -25.24 | -228 | -5.18 | 56 | 1.27 | 4401 | 533.0 | 540.0 | 549.0 | 530.0 |
2023-11-10 | 65.3 (-0.13) | 8.15 (0.0) | 2.18 (+0.01) | -710 | -26.07 | -16 | -0.59 | 20 | 0.73 | 2723 | 545.0 | 554.0 | 558.0 | 540.0 |
2023-11-09 | 65.43 (-0.08) | 8.15 (+0.04) | 2.17 (0.0) | -495 | -26.47 | 230 | 12.3 | 10 | 0.53 | 1870 | 554.0 | 552.0 | 560.0 | 546.0 |
2023-11-08 | 65.51 (+0.01) | 8.11 (+0.02) | 2.17 (-0.02) | 115 | 4.68 | 136 | 5.54 | -108 | -4.4 | 2457 | 554.0 | 547.0 | 562.0 | 546.0 |
2023-11-07 | 65.5 (-0.04) | 8.09 (+0.01) | 2.19 (0.0) | -226 | -8.49 | 29 | 1.09 | -5 | -0.19 | 2661 | 550.0 | 534.0 | 550.0 | 526.0 |
2023-11-06 | 65.54 (-0.07) | 8.08 (+0.01) | 2.19 (+0.04) | -402 | -17.34 | 71 | 3.06 | 231 | 9.97 | 2318 | 535.0 | 540.0 | 545.0 | 534.0 |
2023-11-03 | 65.61 (-0.03) | 8.07 (+0.2) | 2.15 (-0.05) | -166 | -3.38 | 1145 | 23.33 | -260 | -5.3 | 4908 | 536.0 | 522.0 | 539.0 | 512.0 |
2023-11-02 | 65.64 (+0.06) | 7.87 (0.0) | 2.2 (-0.03) | 411 | 13.99 | 2 | 0.07 | -201 | -6.84 | 2938 | 511.0 | 504.0 | 522.0 | 503.0 |
2023-11-01 | 65.58 (-0.17) | 7.87 (+0.07) | 2.23 (+0.02) | -884 | -21.12 | 360 | 8.6 | 133 | 3.18 | 4185 | 497.5 | 508.0 | 508.0 | 492.5 |
2023-10-31 | 65.75 (-0.09) | 7.8 (+0.07) | 2.21 (-0.02) | -508 | -11.67 | 397 | 9.12 | -103 | -2.37 | 4352 | 498.5 | 515.0 | 528.0 | 497.5 |
2023-10-30 | 65.84 (-0.04) | 7.73 (+0.02) | 2.23 (+0.02) | -152 | -9.95 | 100 | 6.54 | 64 | 4.19 | 1528 | 507.0 | 513.0 | 517.0 | 505.0 |
2023-10-27 | 65.88 (+0.06) | 7.71 (+0.03) | 2.21 (-0.05) | 345 | 9.01 | 173 | 4.52 | -261 | -6.81 | 3830 | 511.0 | 495.5 | 514.0 | 489.0 |
2023-10-26 | 65.82 (-0.01) | 7.68 (+0.01) | 2.26 (-0.01) | -101 | -4.49 | 114 | 5.07 | -73 | -3.25 | 2248 | 491.0 | 494.5 | 508.0 | 491.0 |
2023-10-25 | 65.83 (-0.12) | 7.67 (+0.03) | 2.27 (+0.06) | -612 | -29.3 | 173 | 8.28 | 355 | 16.99 | 2089 | 506.0 | 511.0 | 517.0 | 505.0 |
2023-10-24 | 65.95 (-0.04) | 7.64 (-0.01) | 2.21 (+0.05) | -188 | -5.37 | -43 | -1.23 | 256 | 7.31 | 3502 | 511.0 | 504.0 | 511.0 | 490.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-10-23 | 65.99 (-0.09) | 7.65 (-0.02) | 2.16 (-0.02) | -482 | -19.74 | -122 | -5.0 | -80 | -3.28 | 2442 | 500.0 | 511.0 | 514.0 | 498.5 |
2023-10-20 | 66.08 (0.0) | 7.67 (+0.01) | 2.18 (+0.02) | -30 | -0.97 | 74 | 2.39 | 106 | 3.42 | 3096 | 507.0 | 486.0 | 507.0 | 486.0 |
2023-10-19 | 66.08 (-0.07) | 7.66 (+0.11) | 2.16 (+0.01) | -339 | -4.88 | 601 | 8.65 | 77 | 1.11 | 6946 | 496.0 | 477.0 | 500.0 | 477.0 |
2023-10-18 | 66.15 (+0.07) | 7.55 (-0.13) | 2.15 (+0.06) | 335 | 3.83 | -726 | -8.31 | 317 | 3.63 | 8737 | 484.0 | 495.0 | 511.0 | 481.0 |
2023-10-17 | 66.08 (+0.03) | 7.68 (-0.01) | 2.09 (0.0) | 120 | 4.32 | -80 | -2.88 | 11 | 0.4 | 2780 | 526.0 | 540.0 | 542.0 | 523.0 |
2023-10-16 | 66.05 (-0.03) | 7.69 (-0.01) | 2.09 (-0.02) | -95 | -4.34 | -24 | -1.1 | -98 | -4.48 | 2187 | 534.0 | 540.0 | 548.0 | 528.0 |
2023-10-13 | 66.08 (-0.09) | 7.7 (+0.07) | 2.11 (+0.01) | -588 | -13.08 | 361 | 8.03 | 13 | 0.29 | 4496 | 545.0 | 535.0 | 551.0 | 531.0 |
2023-10-12 | 66.17 (-0.05) | 7.63 (0.0) | 2.1 (0.0) | -243 | -6.5 | 35 | 0.94 | 43 | 1.15 | 3740 | 530.0 | 534.0 | 540.0 | 523.0 |
2023-10-11 | 66.22 (-0.08) | 7.63 (+0.06) | 2.1 (-0.08) | -445 | -6.44 | 306 | 4.43 | -449 | -6.49 | 6915 | 536.0 | 542.0 | 552.0 | 532.0 |
2023-10-06 | 66.3 (-0.07) | 7.57 (+0.04) | 2.18 (+0.01) | -348 | -9.08 | 264 | 6.89 | 51 | 1.33 | 3834 | 522.0 | 515.0 | 527.0 | 510.0 |
2023-10-05 | 66.37 (+0.25) | 7.53 (+0.05) | 2.17 (-0.04) | 1313 | 18.39 | 247 | 3.46 | -238 | -3.33 | 7138 | 516.0 | 505.0 | 521.0 | 498.0 |
2023-10-04 | 66.12 (-0.02) | 7.48 (+0.02) | 2.21 (-0.01) | -84 | -1.77 | 104 | 2.2 | -52 | -1.1 | 4736 | 490.5 | 476.0 | 491.5 | 466.0 |
2023-10-03 | 66.14 (-0.12) | 7.46 (+0.03) | 2.22 (+0.03) | -695 | -20.76 | 193 | 5.77 | 141 | 4.21 | 3347 | 482.0 | 495.5 | 499.5 | 481.5 |
2023-10-02 | 66.26 (+0.11) | 7.43 (+0.04) | 2.19 (+0.02) | 613 | 16.74 | 244 | 6.66 | 102 | 2.79 | 3662 | 500.0 | 496.0 | 513.0 | 496.0 |
2023-09-28 | 66.15 (+0.04) | 7.39 (-0.01) | 2.17 (+0.06) | 242 | 4.55 | -73 | -1.37 | 365 | 6.86 | 5320 | 493.0 | 484.5 | 497.0 | 481.5 |
2023-09-27 | 66.11 (-0.01) | 7.4 (+0.02) | 2.11 (0.0) | -101 | -2.62 | 88 | 2.28 | -25 | -0.65 | 3853 | 486.5 | 480.0 | 490.5 | 472.0 |
2023-09-26 | 66.12 (+0.05) | 7.38 (+0.09) | 2.11 (-0.03) | 317 | 8.65 | 510 | 13.92 | -140 | -3.82 | 3664 | 486.5 | 477.5 | 491.5 | 477.0 |
2023-09-25 | 66.07 (0.0) | 7.29 (0.0) | 2.14 (-0.03) | 491 | 8.19 | 22 | 0.37 | -158 | -2.64 | 5994 | 481.5 | 475.0 | 493.5 | 474.0 |
2023-09-22 | 66.07 (-0.13) | 7.29 (+0.02) | 2.17 (+0.07) | -578 | -12.71 | 121 | 2.66 | 349 | 7.68 | 4546 | 463.5 | 448.0 | 468.0 | 445.0 |
2023-09-21 | 66.2 (-0.06) | 7.27 (+0.08) | 2.1 (+0.02) | -363 | -4.82 | 420 | 5.58 | 132 | 1.75 | 7526 | 453.5 | 463.0 | 468.5 | 451.5 |
2023-09-20 | 66.26 (-0.15) | 7.19 (+0.1) | 2.08 (+0.03) | -1223 | -15.8 | 536 | 6.92 | 158 | 2.04 | 7742 | 472.0 | 499.5 | 500.0 | 468.5 |
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 | |||
2023-09-19 | 66.41 (-0.35) | 7.09 (+0.14) | 2.05 (-0.01) | -1675 | -23.99 | 784 | 11.23 | -45 | -0.64 | 6983 | 503.0 | 494.5 | 534.0 | 492.0 |
2023-09-18 | 66.76 (+0.01) | 6.95 (+0.04) | 2.06 (-0.04) | -202 | -4.78 | 230 | 5.44 | -215 | -5.09 | 4228 | 493.5 | 495.0 | 502.0 | 491.0 |
2023-09-15 | 66.75 (-1.21) | 6.91 (+1.33) | 2.1 (+0.06) | -7301 | -47.91 | 7483 | 49.1 | 352 | 2.31 | 15239 | 503.0 | 480.5 | 504.0 | 480.5 |
2023-09-14 | 67.96 (-0.35) | 5.58 (+0.29) | 2.04 (+0.06) | -1962 | -24.87 | 1624 | 20.59 | 338 | 4.28 | 7889 | 482.5 | 452.5 | 488.5 | 452.5 |
2023-09-13 | 68.31 (+0.01) | 5.29 (0.0) | 1.98 (+0.01) | 6 | 0.16 | 15 | 0.4 | 32 | 0.85 | 3754 | 454.0 | 448.0 | 454.0 | 441.0 |
2023-09-12 | 68.3 (+0.11) | 5.29 (+0.02) | 1.97 (-0.01) | 228 | 10.6 | 114 | 5.3 | -49 | -2.28 | 2150 | 452.5 | 453.5 | 458.5 | 443.5 |
2023-09-11 | 68.19 (+0.07) | 5.27 (0.0) | 1.98 (-0.02) | 346 | 18.31 | -48 | -2.54 | -132 | -6.98 | 1890 | 455.0 | 463.0 | 464.5 | 449.0 |
2023-09-08 | 68.12 (0.0) | 5.27 (-0.03) | 2.0 (0.0) | -33 | -1.08 | -168 | -5.47 | -7 | -0.23 | 3069 | 460.5 | 464.0 | 465.0 | 455.5 |
2023-09-07 | 68.12 (+0.04) | 5.3 (-0.03) | 2.0 (-0.01) | 203 | 9.64 | -169 | -8.02 | -38 | -1.8 | 2106 | 470.0 | 472.5 | 473.0 | 466.5 |
2023-09-06 | 68.08 (+0.05) | 5.33 (-0.03) | 2.01 (0.0) | 539 | 26.08 | -164 | -7.93 | -5 | -0.24 | 2067 | 477.0 | 477.0 | 479.0 | 470.0 |
2023-09-05 | 68.03 (+0.11) | 5.36 (+0.01) | 2.01 (+0.03) | 827 | 27.78 | 99 | 3.33 | 164 | 5.51 | 2977 | 472.0 | 470.5 | 481.0 | 469.0 |
2023-09-04 | 67.92 (+0.2) | 5.35 (-0.02) | 1.98 (+0.01) | 1146 | 37.08 | -136 | -4.4 | 49 | 1.59 | 3091 | 470.0 | 478.0 | 478.0 | 463.5 |
2023-09-01 | 67.72 (+0.16) | 5.37 (-0.01) | 1.97 (-0.01) | 860 | 29.03 | -34 | -1.15 | -62 | -2.09 | 2962 | 470.0 | 483.0 | 483.5 | 462.5 |
2023-08-31 | 67.56 (-0.1) | 5.38 (+0.01) | 1.98 (+0.06) | -508 | -12.39 | 59 | 1.44 | 363 | 8.85 | 4101 | 478.0 | 480.5 | 492.0 | 478.0 |
2023-08-30 | 67.66 (-0.05) | 5.37 (+0.02) | 1.92 (0.0) | -213 | -7.53 | 114 | 4.03 | 8 | 0.28 | 2829 | 477.0 | 480.0 | 484.0 | 474.0 |
2023-08-29 | 67.71 (-0.05) | 5.35 (-0.02) | 1.92 (+0.02) | -72 | -1.88 | -147 | -3.85 | 119 | 3.11 | 3823 | 473.5 | 475.5 | 481.5 | 463.0 |
2023-08-28 | 67.76 (+0.06) | 5.37 (+0.01) | 1.9 (0.0) | 275 | 7.14 | 63 | 1.64 | -20 | -0.52 | 3850 | 480.0 | 472.0 | 486.0 | 466.0 |
2023-08-25 | 67.7 (-0.19) | 5.36 (0.0) | 1.9 (+0.03) | -1203 | -15.66 | -26 | -0.34 | 172 | 2.24 | 7682 | 472.0 | 489.0 | 500.0 | 466.0 |
2023-08-24 | 67.89 (-0.09) | 5.36 (+0.03) | 1.87 (-0.02) | -367 | -4.43 | 179 | 2.16 | -139 | -1.68 | 8284 | 514.0 | 481.0 | 514.0 | 477.0 |
2023-08-23 | 67.98 (-0.24) | 5.33 (+0.08) | 1.89 (+0.01) | -1286 | -19.89 | 461 | 7.13 | 111 | 1.72 | 6467 | 468.0 | 465.0 | 475.5 | 465.0 |
2023-08-22 | 68.22 (-0.01) | 5.25 (+0.27) | 1.88 (+0.04) | -173 | -1.33 | 1538 | 11.86 | 204 | 1.57 | 12972 | 473.0 | 464.5 | 481.5 | 442.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-08-21 | 68.23 (-0.04) | 4.98 (+0.13) | 1.84 (+0.02) | -208 | -3.1 | 717 | 10.68 | 116 | 1.73 | 6711 | 452.5 | 418.5 | 452.5 | 411.5 |
2023-08-18 | 68.27 (-0.01) | 4.85 (+0.03) | 1.82 (+0.03) | -164 | -3.1 | 186 | 3.52 | 160 | 3.03 | 5288 | 411.5 | 405.0 | 420.0 | 398.5 |
2023-08-17 | 68.28 (+0.07) | 4.82 (0.0) | 1.79 (0.0) | 346 | 8.91 | -23 | -0.59 | 2 | 0.05 | 3885 | 403.0 | 398.0 | 404.0 | 392.0 |
2023-08-16 | 68.21 (+0.26) | 4.82 (0.0) | 1.79 (+0.01) | 1418 | 25.74 | -7 | -0.13 | 37 | 0.67 | 5508 | 398.5 | 395.0 | 398.5 | 385.0 |
2023-08-15 | 67.95 (+0.04) | 4.82 (+0.03) | 1.78 (0.0) | 173 | 5.38 | 143 | 4.45 | 19 | 0.59 | 3216 | 384.0 | 396.0 | 399.5 | 381.0 |
2023-08-14 | 67.91 (+0.03) | 4.79 (+0.01) | 1.78 (-0.01) | 207 | 6.41 | 67 | 2.08 | -67 | -2.08 | 3227 | 385.0 | 383.5 | 396.0 | 375.0 |
2023-08-11 | 67.88 (+0.11) | 4.78 (+0.05) | 1.79 (0.0) | 623 | 17.11 | 298 | 8.18 | -10 | -0.27 | 3641 | 384.0 | 376.0 | 388.5 | 375.5 |
2023-08-10 | 67.77 (-0.18) | 4.73 (0.0) | 1.79 (-0.01) | -982 | -39.77 | 15 | 0.61 | -53 | -2.15 | 2469 | 366.0 | 375.0 | 377.0 | 361.0 |
2023-08-09 | 67.95 (-0.07) | 4.73 (-0.03) | 1.8 (0.0) | -458 | -19.22 | -187 | -7.85 | 8 | 0.34 | 2383 | 380.0 | 390.0 | 397.5 | 378.5 |
2023-08-08 | 68.02 (+0.02) | 4.76 (+0.04) | 1.8 (-0.02) | 112 | 3.56 | 214 | 6.8 | -91 | -2.89 | 3149 | 388.0 | 403.0 | 403.0 | 385.0 |
2023-08-07 | 68.0 (+0.02) | 4.72 (+0.09) | 1.82 (0.0) | 102 | 2.99 | 511 | 14.98 | 12 | 0.35 | 3412 | 390.0 | 378.0 | 397.5 | 373.5 |
2023-08-04 | 67.98 (-0.14) | 4.63 (+0.06) | 1.82 (0.0) | -937 | -30.18 | 359 | 11.56 | -40 | -1.29 | 3105 | 369.0 | 367.0 | 380.0 | 361.0 |
2023-08-02 | 68.12 (-0.27) | 4.57 (+0.04) | 1.82 (-0.03) | -1508 | -26.83 | 209 | 3.72 | -183 | -3.26 | 5620 | 366.0 | 385.0 | 387.0 | 366.0 |
2023-08-01 | 68.39 (+0.19) | 4.53 (+0.08) | 1.85 (0.0) | 1056 | 13.66 | 436 | 5.64 | 17 | 0.22 | 7729 | 394.5 | 420.0 | 420.0 | 388.0 |
2023-07-31 | 68.2 (-0.13) | 4.45 (+0.07) | 1.85 (+0.01) | -752 | -19.02 | 392 | 9.92 | 46 | 1.16 | 3953 | 382.0 | 396.5 | 410.0 | 380.5 |
2023-07-28 | 68.33 (-0.06) | 4.38 (+0.11) | 1.84 (0.0) | -331 | -12.16 | 613 | 22.52 | 21 | 0.77 | 2722 | 390.0 | 382.5 | 394.0 | 378.0 |
2023-07-27 | 68.39 (-0.2) | 4.27 (-0.05) | 1.84 (+0.01) | -1136 | -22.05 | -276 | -5.36 | 30 | 0.58 | 5153 | 382.5 | 393.5 | 398.0 | 368.0 |
2023-07-26 | 68.59 (0.0) | 4.32 (+0.01) | 1.83 (-0.01) | 36 | 2.0 | 43 | 2.38 | -34 | -1.89 | 1803 | 394.5 | 401.0 | 408.0 | 393.0 |
2023-07-25 | 68.59 (-0.03) | 4.31 (-0.01) | 1.84 (0.0) | -181 | -7.5 | -23 | -0.95 | 2 | 0.08 | 2414 | 400.0 | 404.0 | 405.5 | 393.0 |
2023-07-24 | 68.62 (0.0) | 4.32 (+0.01) | 1.84 (+0.02) | 47 | 1.52 | 26 | 0.84 | 93 | 3.0 | 3101 | 401.5 | 387.5 | 406.0 | 387.0 |
2023-07-21 | 68.62 (-0.1) | 4.31 (0.0) | 1.82 (+0.01) | -579 | -19.53 | 22 | 0.74 | 86 | 2.9 | 2965 | 389.0 | 376.0 | 390.0 | 373.0 |
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 | 68.72 (-0.07) | 4.31 (-0.01) | 1.81 (0.0) | -396 | -17.78 | -67 | -3.01 | 9 | 0.4 | 2227 | 384.0 | 380.0 | 385.0 | 380.0 |
2023-07-19 | 68.79 (-0.15) | 4.32 (0.0) | 1.81 (-0.02) | -770 | -23.05 | -16 | -0.48 | -144 | -4.31 | 3340 | 385.5 | 396.0 | 397.5 | 383.0 |
2023-07-18 | 68.94 (-0.07) | 4.32 (-0.02) | 1.83 (-0.01) | -315 | -10.85 | -74 | -2.55 | -55 | -1.89 | 2904 | 394.0 | 394.0 | 399.0 | 385.0 |
2023-07-17 | 69.01 (-0.13) | 4.34 (-0.01) | 1.84 (0.0) | -705 | -23.29 | -98 | -3.24 | 18 | 0.59 | 3027 | 394.5 | 396.0 | 400.0 | 391.5 |
2023-07-14 | 69.14 (-0.04) | 4.35 (+0.01) | 1.84 (0.0) | -261 | -6.15 | 84 | 1.98 | 4 | 0.09 | 4247 | 403.0 | 408.5 | 410.0 | 386.0 |
2023-07-13 | 69.18 (-0.04) | 4.34 (+0.07) | 1.84 (-0.03) | -338 | -5.35 | 393 | 6.22 | -156 | -2.47 | 6315 | 408.5 | 392.0 | 421.5 | 392.0 |
2023-07-12 | 69.22 (-0.22) | 4.27 (+0.11) | 1.87 (+0.03) | -1215 | -19.05 | 640 | 10.03 | 161 | 2.52 | 6378 | 390.0 | 367.0 | 392.5 | 367.0 |
2023-07-11 | 69.44 (+0.04) | 4.16 (0.0) | 1.84 (+0.02) | 205 | 7.5 | -12 | -0.44 | 79 | 2.89 | 2733 | 369.5 | 361.0 | 372.5 | 360.0 |
2023-07-10 | 69.4 (-0.02) | 4.16 (0.0) | 1.82 (0.0) | -183 | -8.5 | -8 | -0.37 | 3 | 0.14 | 2153 | 357.5 | 353.0 | 361.5 | 349.0 |
2023-07-07 | 69.42 (+0.01) | 4.16 (-0.02) | 1.82 (0.0) | 67 | 1.71 | -113 | -2.89 | 16 | 0.41 | 3910 | 351.0 | 349.0 | 359.0 | 348.5 |
2023-07-06 | 69.41 (-0.13) | 4.18 (-0.01) | 1.82 (-0.01) | -695 | -21.81 | -47 | -1.48 | -59 | -1.85 | 3186 | 361.0 | 361.0 | 368.0 | 358.0 |
2023-07-05 | 69.54 (+0.04) | 4.19 (0.0) | 1.83 (-0.01) | -501 | -22.76 | -5 | -0.23 | -60 | -2.73 | 2201 | 371.0 | 368.5 | 376.0 | 364.0 |
2023-07-04 | 69.5 (+0.03) | 4.19 (+0.29) | 1.84 (-0.01) | 196 | 7.1 | 52 | 1.88 | -39 | -1.41 | 2761 | 370.5 | 365.5 | 376.0 | 365.5 |
2023-07-03 | 69.47 (-0.14) | 3.9 (+0.08) | 1.85 (+0.02) | -850 | -16.38 | 476 | 9.17 | 117 | 2.25 | 5189 | 367.5 | 353.0 | 374.0 | 349.5 |
2023-06-30 | 69.61 (-0.04) | 3.82 (0.0) | 1.83 (+0.01) | -113 | -5.54 | -28 | -1.37 | 62 | 3.04 | 2041 | 349.0 | 345.0 | 350.5 | 340.5 |
2023-06-29 | 69.65 (-0.17) | 3.82 (-0.06) | 1.82 (+0.01) | -321 | -13.8 | -351 | -15.09 | 22 | 0.95 | 2326 | 347.0 | 343.5 | 348.0 | 342.5 |
2023-06-28 | 69.82 (+0.04) | 3.88 (-0.04) | 1.81 (-0.01) | 272 | 11.49 | -207 | -8.74 | -58 | -2.45 | 2368 | 341.0 | 347.5 | 353.0 | 339.0 |
2023-06-27 | 69.78 (+0.02) | 3.92 (-0.07) | 1.82 (-0.01) | 71 | 3.28 | -392 | -18.12 | -18 | -0.83 | 2163 | 341.0 | 345.5 | 350.5 | 341.0 |
2023-06-26 | 69.76 (-0.09) | 3.99 (0.0) | 1.83 (+0.02) | -987 | -21.93 | -10 | -0.22 | 65 | 1.44 | 4500 | 350.0 | 333.0 | 350.5 | 329.0 |
2023-06-21 | 69.85 (-0.1) | 3.99 (-0.1) | 1.81 (-0.01) | 516 | 17.44 | -533 | -18.02 | -59 | -1.99 | 2958 | 358.0 | 359.0 | 359.0 | 352.0 |
2023-06-20 | 69.95 (+0.05) | 4.09 (-0.05) | 1.82 (-0.01) | 274 | 14.04 | -272 | -13.94 | -5 | -0.26 | 1951 | 359.0 | 362.5 | 363.5 | 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 | |||
2023-06-19 | 69.9 (-0.01) | 4.14 (0.0) | 1.83 (+0.01) | -121 | -4.41 | -9 | -0.33 | 17 | 0.62 | 2745 | 364.5 | 360.0 | 367.5 | 355.5 |
2023-06-16 | 69.91 (-0.08) | 4.14 (-0.11) | 1.82 (0.0) | -565 | -7.7 | -599 | -8.16 | 26 | 0.35 | 7342 | 363.0 | 382.0 | 382.0 | 356.5 |
2023-06-15 | 69.99 (+0.14) | 4.25 (+0.01) | 1.82 (-0.01) | 450 | 8.33 | 7 | 0.13 | -56 | -1.04 | 5399 | 382.0 | 376.0 | 385.0 | 370.0 |
2023-06-14 | 69.85 (+0.11) | 4.24 (0.0) | 1.83 (-0.01) | 518 | 13.84 | 21 | 0.56 | -86 | -2.3 | 3743 | 370.0 | 358.5 | 370.0 | 358.5 |
2023-06-13 | 69.74 (+0.08) | 4.24 (0.0) | 1.84 (+0.02) | 636 | 15.89 | 14 | 0.35 | 111 | 2.77 | 4003 | 359.0 | 352.0 | 364.0 | 350.0 |
2023-06-12 | 69.66 (+0.03) | 4.24 (-0.02) | 1.82 (-0.01) | 172 | 7.23 | -113 | -4.75 | -20 | -0.84 | 2379 | 348.5 | 347.5 | 354.5 | 342.0 |
2023-06-09 | 69.63 (0.0) | 4.26 (-0.03) | 1.83 (+0.01) | 44 | 1.5 | -157 | -5.34 | 50 | 1.7 | 2938 | 343.0 | 343.0 | 349.0 | 341.0 |
2023-06-08 | 69.63 (-0.01) | 4.29 (-0.07) | 1.82 (0.0) | -491 | -9.3 | -420 | -7.95 | -6 | -0.11 | 5280 | 339.5 | 349.0 | 352.5 | 339.5 |
2023-06-07 | 69.64 (+0.02) | 4.36 (0.0) | 1.82 (0.0) | 39 | 0.95 | -11 | -0.27 | 5 | 0.12 | 4111 | 355.5 | 357.0 | 358.5 | 349.0 |
2023-06-06 | 69.62 (+0.17) | 4.36 (-0.01) | 1.82 (0.0) | 916 | 13.42 | -66 | -0.97 | -14 | -0.21 | 6825 | 354.0 | 347.0 | 359.5 | 345.5 |
2023-06-05 | 69.45 (+0.08) | 4.37 (-0.06) | 1.82 (-0.02) | 428 | 13.43 | -283 | -8.88 | -86 | -2.7 | 3186 | 345.0 | 341.0 | 348.0 | 339.0 |
2023-06-02 | 69.37 (0.0) | 4.43 (+0.01) | 1.84 (+0.02) | -37 | -0.53 | 21 | 0.3 | 88 | 1.26 | 6963 | 343.0 | 335.5 | 348.0 | 333.0 |
2023-06-01 | 69.37 (+0.21) | 4.42 (-0.19) | 1.82 (+0.02) | 1208 | 13.65 | -1040 | -11.75 | 137 | 1.55 | 8853 | 342.0 | 347.0 | 347.5 | 336.5 |
2023-05-31 | 69.16 (+0.25) | 4.61 (-0.1) | 1.8 (+0.03) | 1369 | 13.71 | -559 | -5.6 | 157 | 1.57 | 9987 | 353.0 | 358.0 | 364.5 | 343.5 |
2023-05-30 | 68.91 (+0.57) | 4.71 (+0.01) | 1.77 (-0.04) | 3272 | 18.92 | 45 | 0.26 | -240 | -1.39 | 17296 | 354.0 | 374.0 | 378.5 | 346.5 |
2023-05-29 | 68.34 (+0.7) | 4.7 (-0.02) | 1.81 (-0.02) | 3887 | 41.05 | -141 | -1.49 | -130 | -1.37 | 9468 | 357.5 | 357.5 | 357.5 | 346.5 |
2023-05-26 | 67.64 (+0.83) | 4.72 (-0.03) | 1.83 (-0.03) | 4640 | 43.24 | -129 | -1.2 | -139 | -1.3 | 10731 | 325.0 | 313.0 | 325.0 | 310.0 |
2023-05-25 | 66.81 (+0.17) | 4.75 (+0.03) | 1.86 (+0.03) | 997 | 22.58 | 142 | 3.22 | 156 | 3.53 | 4416 | 295.5 | 287.0 | 298.5 | 283.5 |
2023-05-24 | 66.64 (-0.05) | 4.72 (-0.01) | 1.83 (+0.01) | -334 | -18.36 | -21 | -1.15 | 43 | 2.36 | 1819 | 283.0 | 287.0 | 287.5 | 281.0 |
2023-05-23 | 66.69 (+0.1) | 4.73 (-0.01) | 1.82 (0.0) | 339 | 23.66 | -89 | -6.21 | 18 | 1.26 | 1433 | 286.0 | 286.5 | 289.0 | 286.0 |
2023-05-22 | 66.59 (+0.03) | 4.74 (-0.11) | 1.82 (+0.01) | 32 | 1.2 | -618 | -23.23 | 63 | 2.37 | 2660 | 284.0 | 289.0 | 289.0 | 281.0 |
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 | |||
2023-05-19 | 66.56 (+0.16) | 4.85 (-0.24) | 1.81 (+0.02) | 700 | 22.47 | -1358 | -43.6 | 87 | 2.79 | 3115 | 291.0 | 298.0 | 299.5 | 287.5 |
2023-05-18 | 66.4 (+0.05) | 5.09 (-0.03) | 1.79 (0.0) | 372 | 17.04 | -171 | -7.83 | 6 | 0.27 | 2183 | 296.5 | 299.5 | 301.0 | 296.5 |
2023-05-17 | 66.35 (+0.03) | 5.12 (-0.08) | 1.79 (+0.04) | 194 | 9.61 | -419 | -20.76 | 242 | 11.99 | 2018 | 295.5 | 297.0 | 300.0 | 294.0 |
2023-05-16 | 66.32 (+0.08) | 5.2 (-0.01) | 1.75 (+0.03) | 403 | 18.19 | -87 | -3.93 | 140 | 6.32 | 2216 | 295.5 | 292.0 | 296.5 | 290.5 |
2023-05-15 | 66.24 (-0.03) | 5.21 (-0.02) | 1.72 (0.0) | -232 | -11.04 | -68 | -3.24 | 14 | 0.67 | 2102 | 287.5 | 285.0 | 292.5 | 283.5 |
2023-05-12 | 66.27 (+0.01) | 5.23 (-0.02) | 1.72 (0.0) | 70 | 3.1 | -113 | -5.01 | 18 | 0.8 | 2256 | 288.0 | 284.5 | 288.5 | 281.0 |
2023-05-11 | 66.26 (-0.04) | 5.25 (-0.02) | 1.72 (0.0) | -210 | -9.18 | -128 | -5.6 | -14 | -0.61 | 2287 | 282.0 | 285.0 | 287.0 | 279.5 |
2023-05-10 | 66.3 (-0.13) | 5.27 (-0.01) | 1.72 (0.0) | -855 | -42.33 | -39 | -1.93 | -21 | -1.04 | 2020 | 286.5 | 288.0 | 289.5 | 283.5 |
2023-05-09 | 66.43 (-0.22) | 5.28 (0.0) | 1.72 (-0.01) | -289 | -12.9 | 0 | 0.0 | -50 | -2.23 | 2241 | 292.5 | 295.0 | 296.0 | 291.5 |
2023-05-08 | 66.65 (-0.03) | 5.28 (0.0) | 1.73 (0.0) | -145 | -6.12 | 1 | 0.04 | 29 | 1.22 | 2370 | 295.0 | 290.5 | 297.0 | 290.5 |
2023-05-05 | 66.68 (-0.4) | 5.28 (-0.03) | 1.73 (0.0) | -2605 | -48.59 | -176 | -3.28 | -1 | -0.02 | 5361 | 288.5 | 295.5 | 295.5 | 285.5 |
2023-05-04 | 67.08 (+0.05) | 5.31 (-0.03) | 1.73 (0.0) | 202 | 9.02 | -196 | -8.75 | -7 | -0.31 | 2239 | 298.0 | 291.5 | 299.5 | 291.5 |
2023-05-03 | 67.03 (+0.04) | 5.34 (+0.01) | 1.73 (-0.01) | -529 | -17.58 | 100 | 3.32 | -35 | -1.16 | 3009 | 295.0 | 293.0 | 296.5 | 288.5 |
2023-05-02 | 66.99 (+0.01) | 5.33 (0.0) | 1.74 (-0.02) | -19 | -0.77 | -41 | -1.67 | -104 | -4.23 | 2460 | 298.0 | 304.5 | 304.5 | 297.0 |
2023-04-28 | 66.98 (+0.03) | 5.33 (0.0) | 1.76 (+0.01) | 145 | 5.95 | 12 | 0.49 | 27 | 1.11 | 2436 | 299.0 | 293.5 | 299.0 | 291.0 |
2023-04-27 | 66.95 (-0.02) | 5.33 (+0.02) | 1.75 (+0.01) | -140 | -4.04 | 98 | 2.83 | 41 | 1.18 | 3462 | 289.0 | 288.5 | 294.5 | 287.0 |
2023-04-26 | 66.97 (-0.06) | 5.31 (+0.06) | 1.74 (+0.01) | -344 | -9.16 | 351 | 9.35 | 51 | 1.36 | 3755 | 292.5 | 290.0 | 293.5 | 285.0 |
2023-04-25 | 67.03 (-0.13) | 5.25 (0.0) | 1.73 (-0.03) | -610 | -23.19 | -11 | -0.42 | -162 | -6.16 | 2630 | 287.5 | 295.0 | 297.5 | 286.5 |
2023-04-24 | 67.16 (+0.01) | 5.25 (+0.03) | 1.76 (0.0) | 51 | 3.65 | 159 | 11.37 | -3 | -0.21 | 1399 | 298.5 | 293.0 | 300.0 | 291.5 |
2023-04-21 | 67.15 (-0.2) | 5.22 (+0.01) | 1.76 (-0.02) | -1156 | -29.05 | 101 | 2.54 | -78 | -1.96 | 3980 | 295.5 | 300.0 | 302.0 | 289.0 |
2023-04-20 | 67.35 (-0.19) | 5.21 (-0.06) | 1.78 (-0.02) | -1063 | -23.1 | -361 | -7.84 | -123 | -2.67 | 4602 | 298.5 | 316.0 | 316.0 | 298.0 |
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 | 67.54 (+0.18) | 5.27 (0.0) | 1.8 (+0.01) | 996 | 40.67 | -8 | -0.33 | 51 | 2.08 | 2449 | 319.5 | 315.5 | 322.5 | 315.5 |
2023-04-18 | 67.36 (+0.07) | 5.27 (0.0) | 1.79 (-0.01) | 388 | 16.35 | 13 | 0.55 | -63 | -2.65 | 2373 | 313.5 | 314.5 | 316.5 | 308.0 |
2023-04-17 | 67.29 (+0.01) | 5.27 (+0.04) | 1.8 (-0.01) | 53 | 2.69 | 225 | 11.43 | -46 | -2.34 | 1968 | 313.0 | 315.5 | 315.5 | 311.5 |
2023-04-14 | 67.28 (+0.26) | 5.23 (0.0) | 1.81 (-0.02) | 1342 | 42.94 | 9 | 0.29 | -133 | -4.26 | 3125 | 315.5 | 305.5 | 316.0 | 304.5 |
2023-04-13 | 67.02 (+0.1) | 5.23 (-0.08) | 1.83 (-0.02) | 598 | 13.18 | -482 | -10.63 | -86 | -1.9 | 4536 | 302.5 | 315.5 | 316.5 | 301.5 |
2023-04-12 | 66.92 (+0.12) | 5.31 (-0.03) | 1.85 (0.0) | 709 | 21.46 | -156 | -4.72 | -6 | -0.18 | 3304 | 313.0 | 314.0 | 314.0 | 309.5 |
2023-04-11 | 66.8 (+0.16) | 5.34 (+0.01) | 1.85 (0.0) | 932 | 22.73 | 63 | 1.54 | 13 | 0.32 | 4100 | 311.5 | 309.5 | 313.5 | 307.5 |
2023-04-10 | 66.64 (+0.25) | 5.33 (+0.01) | 1.85 (+0.03) | 1357 | 41.1 | 53 | 1.61 | 144 | 4.36 | 3302 | 308.5 | 307.5 | 309.0 | 303.5 |
2023-04-07 | 66.39 (+0.03) | 5.32 (-0.04) | 1.82 (+0.01) | 127 | 3.23 | -197 | -5.01 | 90 | 2.29 | 3932 | 309.0 | 321.5 | 323.5 | 306.5 |
2023-04-06 | 66.36 (+0.42) | 5.36 (0.0) | 1.81 (+0.02) | 2249 | 30.15 | -16 | -0.21 | 87 | 1.17 | 7459 | 316.5 | 317.0 | 323.5 | 305.5 |
2023-03-31 | 65.94 (+0.08) | 5.36 (-0.19) | 1.79 (+0.01) | 611 | 11.31 | 19 | 0.35 | 56 | 1.04 | 5404 | 319.0 | 312.0 | 319.0 | 311.0 |
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 | 65.72 (-0.28) | 3.77 (-0.02) | 1.78 (-0.02) | -1699 | -13.12 | -145 | -1.12 | -127 | -0.98 | 12949 | 463.0 | 486.0 | 486.0 | 448.0 |
2024-03-22 | 66.0 (-0.19) | 3.79 (-0.2) | 1.8 (-0.01) | -1107 | -3.56 | -1093 | -3.52 | -59 | -0.19 | 31088 | 481.0 | 458.0 | 484.0 | 437.5 |
2024-03-15 | 66.19 (-0.39) | 3.99 (-0.18) | 1.81 (-0.05) | -1954 | -6.41 | -999 | -3.28 | -277 | -0.91 | 30467 | 454.0 | 485.0 | 496.5 | 450.5 |
2024-03-08 | 66.58 (-0.34) | 4.17 (-0.28) | 1.86 (-0.07) | -2059 | -9.68 | -1552 | -7.29 | -412 | -1.94 | 21276 | 491.0 | 509.0 | 529.0 | 484.5 |
2024-03-01 | 66.92 (+0.42) | 4.45 (-1.32) | 1.93 (+0.07) | 2178 | 10.49 | -7397 | -35.64 | 398 | 1.92 | 20757 | 504.0 | 535.0 | 544.0 | 498.0 |
2024-02-23 | 66.5 (+0.4) | 5.77 (-0.2) | 1.86 (-0.03) | 2156 | 12.31 | -1169 | -6.67 | -161 | -0.92 | 17519 | 532.0 | 561.0 | 580.0 | 526.0 |
2024-02-16 | 66.1 (+0.02) | 5.97 (-0.15) | 1.89 (-0.01) | -26 | -0.16 | -798 | -4.99 | -63 | -0.39 | 15989 | 558.0 | 530.0 | 558.0 | 498.0 |
2024-02-05 | 66.08 (-0.08) | 6.12 (+0.01) | 1.9 (-0.01) | -436 | -15.35 | 41 | 1.44 | -56 | -1.97 | 2841 | 548.0 | 553.0 | 559.0 | 536.0 |
2024-02-02 | 66.16 (+0.41) | 6.11 (+0.04) | 1.91 (+0.03) | 2188 | 17.86 | 190 | 1.55 | 152 | 1.24 | 12251 | 562.0 | 510.0 | 564.0 | 508.0 |
2024-01-26 | 65.75 (-0.04) | 6.07 (-0.11) | 1.88 (+0.07) | -234 | -2.03 | -374 | -3.24 | 390 | 3.38 | 11529 | 510.0 | 528.0 | 543.0 | 509.0 |
2024-01-19 | 65.79 (+0.2) | 6.18 (-0.12) | 1.81 (+0.03) | 1014 | 10.13 | -657 | -6.56 | 179 | 1.79 | 10012 | 517.0 | 522.0 | 522.0 | 502.0 |
2024-01-12 | 65.59 (+0.44) | 6.3 (-0.16) | 1.78 (-0.03) | 2397 | 18.5 | -882 | -6.81 | -134 | -1.03 | 12959 | 510.0 | 492.0 | 524.0 | 489.5 |
2024-01-05 | 65.15 (-0.33) | 6.46 (-0.11) | 1.81 (+0.01) | -1805 | -16.03 | -625 | -5.55 | 12 | 0.11 | 11261 | 486.5 | 525.0 | 525.0 | 481.0 |
2023-12-29 | 65.48 (+0.53) | 6.57 (-0.12) | 1.8 (-0.07) | 2572 | 23.96 | -660 | -6.15 | -353 | -3.29 | 10733 | 523.0 | 495.0 | 527.0 | 494.5 |
2023-12-22 | 64.95 (+0.2) | 6.69 (-0.69) | 1.87 (-0.06) | 1136 | 5.77 | -3877 | -19.68 | -331 | -1.68 | 19700 | 489.5 | 502.0 | 517.0 | 483.5 |
2023-12-15 | 64.75 (+0.1) | 7.38 (-0.4) | 1.93 (+0.02) | 591 | 2.88 | -2229 | -10.85 | 108 | 0.53 | 20546 | 506.0 | 532.0 | 549.0 | 506.0 |
2023-12-08 | 64.65 (-0.09) | 7.78 (-0.12) | 1.91 (-0.02) | -500 | -3.91 | -679 | -5.31 | -151 | -1.18 | 12786 | 532.0 | 536.0 | 540.0 | 515.0 |
2023-12-01 | 64.74 (+0.08) | 7.9 (-0.18) | 1.93 (-0.04) | 386 | 2.68 | -1019 | -7.08 | -191 | -1.33 | 14386 | 536.0 | 540.0 | 554.0 | 522.0 |
2023-11-24 | 64.66 (-0.19) | 8.08 (-0.03) | 1.97 (-0.1) | -1127 | -7.06 | -167 | -1.05 | -599 | -3.75 | 15960 | 540.0 | 542.0 | 576.0 | 536.0 |
2023-11-17 | 64.85 (-0.45) | 8.11 (-0.04) | 2.07 (-0.11) | -2097 | -10.96 | -236 | -1.23 | -564 | -2.95 | 19131 | 532.0 | 540.0 | 556.0 | 523.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-10 | 65.3 (-0.31) | 8.15 (+0.08) | 2.18 (+0.03) | -1718 | -14.28 | 450 | 3.74 | 148 | 1.23 | 12031 | 545.0 | 540.0 | 562.0 | 526.0 |
2023-11-03 | 65.61 (-0.27) | 8.07 (+0.36) | 2.15 (-0.06) | -1299 | -7.25 | 2004 | 11.19 | -367 | -2.05 | 17913 | 536.0 | 513.0 | 539.0 | 492.5 |
2023-10-27 | 65.88 (-0.2) | 7.71 (+0.04) | 2.21 (+0.03) | -1038 | -7.35 | 295 | 2.09 | 197 | 1.4 | 14113 | 511.0 | 511.0 | 517.0 | 489.0 |
2023-10-20 | 66.08 (0.0) | 7.67 (-0.03) | 2.18 (+0.07) | -9 | -0.04 | -155 | -0.65 | 413 | 1.74 | 23749 | 507.0 | 540.0 | 548.0 | 477.0 |
2023-10-13 | 66.08 (-0.22) | 7.7 (+0.13) | 2.11 (-0.07) | -1276 | -8.42 | 702 | 4.63 | -393 | -2.59 | 15152 | 545.0 | 542.0 | 552.0 | 523.0 |
2023-10-06 | 66.3 (+0.15) | 7.57 (+0.18) | 2.18 (+0.01) | 799 | 3.52 | 1052 | 4.63 | 4 | 0.02 | 22720 | 522.0 | 496.0 | 527.0 | 466.0 |
2023-09-28 | 66.15 (+0.08) | 7.39 (+0.1) | 2.17 (0.0) | 949 | 5.04 | 547 | 2.9 | 42 | 0.22 | 18832 | 493.0 | 475.0 | 497.0 | 472.0 |
2023-09-22 | 66.07 (-0.68) | 7.29 (+0.38) | 2.17 (+0.07) | -4041 | -13.02 | 2091 | 6.74 | 379 | 1.22 | 31026 | 463.5 | 495.0 | 534.0 | 445.0 |
2023-09-15 | 66.75 (-1.37) | 6.91 (+1.64) | 2.1 (+0.1) | -8683 | -28.08 | 9188 | 29.71 | 541 | 1.75 | 30924 | 503.0 | 463.0 | 504.0 | 441.0 |
2023-09-08 | 68.12 (+0.4) | 5.27 (-0.1) | 2.0 (+0.03) | 2682 | 20.15 | -538 | -4.04 | 163 | 1.22 | 13312 | 460.5 | 478.0 | 481.0 | 455.5 |
2023-09-01 | 67.72 (+0.02) | 5.37 (+0.01) | 1.97 (+0.07) | 342 | 1.95 | 55 | 0.31 | 408 | 2.32 | 17566 | 470.0 | 472.0 | 492.0 | 462.5 |
2023-08-25 | 67.7 (-0.57) | 5.36 (+0.51) | 1.9 (+0.08) | -3237 | -7.69 | 2869 | 6.81 | 464 | 1.1 | 42118 | 472.0 | 418.5 | 514.0 | 411.5 |
2023-08-18 | 68.27 (+0.39) | 4.85 (+0.07) | 1.82 (+0.03) | 1980 | 9.37 | 366 | 1.73 | 151 | 0.71 | 21125 | 411.5 | 383.5 | 420.0 | 375.0 |
2023-08-11 | 67.88 (-0.1) | 4.78 (+0.15) | 1.79 (-0.03) | -603 | -4.01 | 851 | 5.65 | -134 | -0.89 | 15056 | 384.0 | 378.0 | 403.0 | 361.0 |
2023-08-04 | 67.98 (-0.35) | 4.63 (+0.25) | 1.82 (-0.02) | -2141 | -10.49 | 1396 | 6.84 | -160 | -0.78 | 20408 | 369.0 | 396.5 | 420.0 | 361.0 |
2023-07-28 | 68.33 (-0.29) | 4.38 (+0.07) | 1.84 (+0.02) | -1565 | -10.3 | 383 | 2.52 | 112 | 0.74 | 15196 | 390.0 | 387.5 | 408.0 | 368.0 |
2023-07-21 | 68.62 (-0.52) | 4.31 (-0.04) | 1.82 (-0.02) | -2765 | -19.12 | -233 | -1.61 | -86 | -0.59 | 14463 | 389.0 | 396.0 | 400.0 | 373.0 |
2023-07-14 | 69.14 (-0.28) | 4.35 (+0.19) | 1.84 (+0.02) | -1792 | -8.21 | 1097 | 5.03 | 91 | 0.42 | 21828 | 403.0 | 353.0 | 421.5 | 349.0 |
2023-07-07 | 69.42 (-0.19) | 4.16 (+0.34) | 1.82 (-0.01) | -1783 | -10.34 | 363 | 2.1 | -25 | -0.14 | 17248 | 351.0 | 353.0 | 376.0 | 348.5 |
2023-06-30 | 69.61 (-0.24) | 3.82 (-0.17) | 1.83 (+0.02) | -1078 | -8.04 | -988 | -7.37 | 73 | 0.54 | 13400 | 349.0 | 333.0 | 353.0 | 329.0 |
2023-06-21 | 69.85 (-0.06) | 3.99 (-0.15) | 1.81 (-0.01) | 669 | 8.74 | -814 | -10.63 | -47 | -0.61 | 7654 | 358.0 | 360.0 | 367.5 | 352.0 |
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 | 69.91 (+0.28) | 4.14 (-0.12) | 1.82 (-0.01) | 1211 | 5.3 | -670 | -2.93 | -25 | -0.11 | 22868 | 363.0 | 347.5 | 385.0 | 342.0 |
2023-06-09 | 69.63 (+0.26) | 4.26 (-0.17) | 1.83 (-0.01) | 936 | 4.19 | -937 | -4.19 | -51 | -0.23 | 22342 | 343.0 | 341.0 | 359.5 | 339.0 |
2023-06-02 | 69.37 (+1.73) | 4.43 (-0.29) | 1.84 (+0.01) | 9699 | 18.45 | -1674 | -3.18 | 12 | 0.02 | 52569 | 343.0 | 357.5 | 378.5 | 333.0 |
2023-05-26 | 67.64 (+1.08) | 4.72 (-0.13) | 1.83 (+0.02) | 5674 | 26.94 | -715 | -3.39 | 141 | 0.67 | 21062 | 325.0 | 289.0 | 325.0 | 281.0 |
2023-05-19 | 66.56 (+0.29) | 4.85 (-0.38) | 1.81 (+0.09) | 1437 | 12.35 | -2103 | -18.07 | 489 | 4.2 | 11636 | 291.0 | 285.0 | 301.0 | 283.5 |
2023-05-12 | 66.27 (-0.41) | 5.23 (-0.05) | 1.72 (-0.01) | -1429 | -12.79 | -279 | -2.5 | -38 | -0.34 | 11176 | 288.0 | 290.5 | 297.0 | 279.5 |
2023-05-05 | 66.68 (-0.3) | 5.28 (-0.05) | 1.73 (-0.03) | -2951 | -22.58 | -313 | -2.39 | -147 | -1.12 | 13069 | 288.5 | 304.5 | 304.5 | 285.5 |
2023-04-28 | 66.98 (-0.17) | 5.33 (+0.11) | 1.76 (0.0) | -898 | -6.56 | 609 | 4.45 | -46 | -0.34 | 13683 | 299.0 | 293.0 | 300.0 | 285.0 |
2023-04-21 | 67.15 (-0.13) | 5.22 (-0.01) | 1.76 (-0.05) | -782 | -5.09 | -30 | -0.2 | -259 | -1.68 | 15373 | 295.5 | 315.5 | 322.5 | 289.0 |
2023-04-14 | 67.28 (+0.89) | 5.23 (-0.09) | 1.81 (-0.01) | 4938 | 26.88 | -513 | -2.79 | -68 | -0.37 | 18369 | 315.5 | 307.5 | 316.5 | 301.5 |
2023-04-07 | 66.39 (+0.45) | 5.32 (-0.04) | 1.82 (+0.03) | 2376 | 20.86 | -213 | -1.87 | 177 | 1.55 | 11392 | 309.0 | 317.0 | 323.5 | 305.5 |
2023-03-31 | 65.94 (+0.61) | 5.36 (-0.15) | 1.79 (+0.03) | 3574 | 17.9 | 194 | 0.97 | 163 | 0.82 | 19972 | 319.0 | 317.0 | 319.0 | 301.5 |
2023-03-24 | 65.33 (+0.47) | 5.51 (+0.19) | 1.76 (0.0) | 2778 | 15.19 | 1109 | 6.06 | 34 | 0.19 | 18292 | 315.5 | 297.5 | 319.0 | 291.5 |
2023-03-17 | 64.86 (+0.19) | 5.32 (+0.35) | 1.76 (-0.01) | 2513 | 10.91 | 1958 | 8.5 | -91 | -0.4 | 23029 | 294.5 | 296.0 | 309.0 | 289.5 |
2023-03-10 | 64.67 (+0.67) | 4.97 (+0.07) | 1.77 (+0.09) | 3715 | 15.57 | 351 | 1.47 | 496 | 2.08 | 23858 | 298.0 | 292.0 | 317.5 | 290.5 |
2023-03-03 | 64.0 (+0.26) | 4.9 (+0.02) | 1.68 (-0.01) | 1399 | 17.44 | 154 | 1.92 | -47 | -0.59 | 8021 | 285.5 | 272.0 | 291.5 | 272.0 |
2023-02-24 | 63.74 (+0.21) | 4.88 (-0.05) | 1.69 (-0.02) | 1119 | 7.74 | -274 | -1.9 | -103 | -0.71 | 14454 | 283.0 | 283.0 | 288.0 | 268.0 |
2023-02-17 | 63.53 (+0.34) | 4.93 (-0.02) | 1.71 (+0.04) | 1900 | 11.99 | -122 | -0.77 | 218 | 1.38 | 15840 | 283.0 | 272.5 | 290.0 | 268.5 |
2023-02-10 | 63.19 (+0.67) | 4.95 (-0.1) | 1.67 (+0.05) | 4082 | 19.73 | -558 | -2.7 | 287 | 1.39 | 20691 | 273.5 | 256.5 | 277.5 | 253.5 |
2023-02-03 | 62.52 (+0.92) | 5.05 (-0.9) | 1.62 (+0.01) | 5162 | 22.19 | -5042 | -21.68 | 57 | 0.25 | 23261 | 256.5 | 262.0 | 262.0 | 243.0 |
2023-01-17 | 61.6 (+0.08) | 5.95 (-0.05) | 1.61 (0.0) | 570 | 15.05 | -274 | -7.24 | -14 | -0.37 | 3787 | 252.5 | 246.0 | 253.0 | 244.0 |
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 | 61.52 (-0.09) | 6.0 (-0.01) | 1.61 (-0.05) | -423 | -2.42 | -95 | -0.54 | -277 | -1.59 | 17450 | 243.0 | 253.0 | 258.5 | 243.0 |
2023-01-06 | 61.61 (-0.2) | 6.01 (+0.06) | 1.66 (+0.09) | -1349 | -12.59 | 347 | 3.24 | 522 | 4.87 | 10717 | 255.5 | 238.0 | 257.5 | 237.5 |
2022-12-30 | 61.81 (-0.18) | 5.95 (-0.11) | 1.57 (-0.01) | -461 | -5.91 | -361 | -4.63 | -60 | -0.77 | 7799 | 234.5 | 235.0 | 240.5 | 230.0 |
2022-12-23 | 61.99 (+0.11) | 6.06 (-0.07) | 1.58 (-0.05) | -26 | -0.27 | -347 | -3.59 | -312 | -3.23 | 9659 | 237.5 | 251.5 | 257.5 | 233.0 |
2022-12-16 | 61.88 (+0.02) | 6.13 (+0.05) | 1.63 (0.0) | 151 | 1.42 | 251 | 2.36 | 47 | 0.44 | 10633 | 255.0 | 248.5 | 263.0 | 246.0 |
2022-12-09 | 61.86 (-0.02) | 6.08 (-0.11) | 1.63 (-0.02) | 22 | 0.13 | -581 | -3.34 | -115 | -0.66 | 17416 | 250.5 | 259.5 | 262.5 | 244.0 |
2022-12-02 | 61.88 (+0.13) | 6.19 (-0.14) | 1.65 (0.0) | 621 | 4.49 | -790 | -5.71 | -43 | -0.31 | 13829 | 259.0 | 260.5 | 279.5 | 255.5 |
2022-11-25 | 61.75 (+0.18) | 6.33 (-0.02) | 1.65 (-0.06) | 1151 | 12.61 | -137 | -1.5 | -314 | -3.44 | 9127 | 265.5 | 255.5 | 272.0 | 252.5 |
2022-11-18 | 61.57 (-0.11) | 6.35 (0.0) | 1.71 (+0.05) | -649 | -5.3 | -22 | -0.18 | 303 | 2.48 | 12242 | 259.5 | 262.5 | 266.0 | 252.0 |
2022-11-11 | 61.68 (+0.39) | 6.35 (-0.17) | 1.66 (-0.07) | 2221 | 14.54 | -946 | -6.19 | -431 | -2.82 | 15277 | 261.5 | 249.0 | 263.0 | 239.5 |
2022-11-04 | 61.29 (-0.2) | 6.52 (+0.03) | 1.73 (+0.08) | -792 | -6.87 | 186 | 1.61 | 446 | 3.87 | 11532 | 250.0 | 240.5 | 252.0 | 237.0 |
2022-10-28 | 61.49 (-0.35) | 6.49 (+0.04) | 1.65 (0.0) | -1959 | -6.51 | 211 | 0.7 | 18 | 0.06 | 30115 | 237.0 | 230.0 | 239.5 | 207.0 |
2022-10-21 | 61.84 (+0.02) | 6.45 (-0.15) | 1.65 (0.0) | -436 | -1.95 | -841 | -3.77 | 14 | 0.06 | 22310 | 225.0 | 243.0 | 252.0 | 225.0 |
2022-10-14 | 61.82 (-0.46) | 6.6 (-0.01) | 1.65 (+0.02) | -2660 | -16.99 | -59 | -0.38 | 114 | 0.73 | 15653 | 247.5 | 278.5 | 283.0 | 247.0 |
2022-10-07 | 62.28 (-0.17) | 6.61 (+0.4) | 1.63 (-0.03) | -875 | -4.72 | 1833 | 9.89 | -151 | -0.81 | 18540 | 286.0 | 267.0 | 292.0 | 263.0 |
2022-09-30 | 62.45 (-0.49) | 6.21 (+0.42) | 1.66 (+0.04) | -2827 | -16.37 | 2391 | 13.84 | 210 | 1.22 | 17273 | 272.5 | 279.0 | 284.0 | 262.0 |
2022-09-23 | 62.94 (-0.31) | 5.79 (+0.28) | 1.62 (-0.03) | -1544 | -10.22 | 1522 | 10.07 | -158 | -1.05 | 15112 | 282.5 | 284.5 | 291.5 | 276.5 |
2022-09-16 | 63.25 (-0.32) | 5.51 (+0.3) | 1.65 (+0.01) | -1431 | -7.61 | 1698 | 9.03 | 19 | 0.1 | 18810 | 284.0 | 280.0 | 289.5 | 272.5 |
2022-09-08 | 63.57 (+0.17) | 5.21 (+0.07) | 1.64 (-0.01) | 732 | 5.21 | 409 | 2.91 | -59 | -0.42 | 14057 | 270.5 | 264.0 | 273.0 | 258.0 |
2022-09-02 | 63.4 (-0.31) | 5.14 (+0.06) | 1.65 (-0.06) | -2246 | -9.5 | 321 | 1.36 | -310 | -1.31 | 23639 | 262.0 | 276.0 | 290.0 | 256.0 |
2022-08-26 | 63.71 (+0.19) | 5.08 (-0.01) | 1.71 (-0.05) | 1786 | 11.46 | -29 | -0.19 | -305 | -1.96 | 15589 | 285.5 | 278.0 | 291.0 | 270.5 |
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 | |||
2022-08-19 | 63.52 (+0.09) | 5.09 (+0.2) | 1.76 (+0.05) | 244 | 1.21 | 1106 | 5.47 | 319 | 1.58 | 20233 | 283.0 | 277.0 | 295.0 | 272.5 |
2022-08-12 | 63.43 (-0.04) | 4.89 (+0.43) | 1.71 (+0.09) | -710 | -1.9 | 2371 | 6.35 | 480 | 1.29 | 37347 | 276.5 | 257.5 | 287.0 | 256.0 |
2022-08-05 | 63.47 (-0.2) | 4.46 (+0.57) | 1.62 (+0.05) | -1157 | -5.22 | 3212 | 14.49 | 283 | 1.28 | 22164 | 257.5 | 248.5 | 262.0 | 243.5 |
2022-07-29 | 63.67 (-0.29) | 3.89 (+0.13) | 1.57 (+0.02) | -1236 | -9.52 | 747 | 5.75 | 105 | 0.81 | 12982 | 248.0 | 244.0 | 257.0 | 242.5 |
2022-07-22 | 63.96 (-0.5) | 3.76 (+0.45) | 1.55 (+0.01) | -3082 | -11.89 | 2490 | 9.6 | 55 | 0.21 | 25929 | 248.0 | 249.5 | 265.0 | 245.5 |
2022-07-15 | 64.46 (-0.7) | 3.31 (+0.65) | 1.54 (+0.02) | -3953 | -13.95 | 3649 | 12.88 | 99 | 0.35 | 28327 | 247.0 | 232.5 | 253.0 | 208.0 |
2022-07-08 | 65.16 (-0.1) | 2.66 (+0.01) | 1.52 (-0.02) | -510 | -2.0 | 74 | 0.29 | -84 | -0.33 | 25558 | 230.0 | 210.5 | 235.0 | 199.5 |
2022-07-01 | 65.26 (-0.1) | 2.65 (-0.07) | 1.54 (-0.02) | -649 | -4.54 | -42 | -0.29 | -136 | -0.95 | 14308 | 215.0 | 246.0 | 251.0 | 215.0 |
2022-06-24 | 65.36 (-0.32) | 2.72 (+0.41) | 1.56 (+0.04) | -1801 | -9.07 | 2303 | 11.59 | 212 | 1.07 | 19865 | 242.5 | 228.5 | 253.0 | 228.0 |
2022-06-17 | 65.68 (-0.44) | 2.31 (+0.39) | 1.52 (-0.03) | -2564 | -11.06 | 2177 | 9.39 | -131 | -0.57 | 23179 | 227.5 | 236.0 | 254.0 | 227.0 |
2022-06-10 | 66.12 (-0.38) | 1.92 (+0.16) | 1.55 (+0.02) | -2047 | -11.11 | 936 | 5.08 | 92 | 0.5 | 18418 | 242.0 | 221.0 | 245.0 | 215.0 |
2022-06-02 | 66.5 (+0.13) | 1.76 (+0.09) | 1.53 (0.0) | 742 | 5.28 | 499 | 3.55 | 31 | 0.22 | 14042 | 226.0 | 210.0 | 233.0 | 210.0 |
2022-05-27 | 66.37 (-0.56) | 1.67 (+0.04) | 1.53 (+0.04) | -3146 | -23.23 | 187 | 1.38 | 202 | 1.49 | 13543 | 208.0 | 221.5 | 221.5 | 206.0 |
2022-05-20 | 66.93 (-0.4) | 1.63 (+0.08) | 1.49 (-0.02) | -2215 | -15.5 | 454 | 3.18 | -83 | -0.58 | 14288 | 218.5 | 238.5 | 239.0 | 218.5 |
2022-05-13 | 67.33 (-0.09) | 1.55 (+0.21) | 1.51 (+0.02) | -416 | -2.03 | 1195 | 5.82 | 101 | 0.49 | 20532 | 234.5 | 218.5 | 236.5 | 203.5 |
2022-05-06 | 67.42 (-0.12) | 1.34 (+0.1) | 1.49 (0.0) | -512 | -5.89 | 571 | 6.57 | 3 | 0.03 | 8693 | 226.0 | 233.5 | 239.5 | 222.0 |
2022-04-29 | 67.54 (-0.45) | 1.24 (+0.42) | 1.49 (-0.03) | -2789 | -20.28 | 2314 | 16.83 | -170 | -1.24 | 13751 | 233.0 | 217.0 | 238.0 | 209.5 |
2022-04-22 | 67.99 (-0.18) | 0.82 (0.0) | 1.52 (-0.02) | -1067 | -16.42 | 6 | 0.09 | -137 | -2.11 | 6500 | 221.5 | 220.0 | 230.0 | 218.0 |
2022-04-15 | 68.17 (-0.02) | 0.82 (+0.06) | 1.54 (-0.05) | -175 | -1.37 | 332 | 2.59 | -242 | -1.89 | 12808 | 224.0 | 230.0 | 233.0 | 211.5 |
2022-04-08 | 68.19 (+0.05) | 0.76 (+0.03) | 1.59 (0.0) | 307 | 2.34 | 174 | 1.33 | 1 | 0.01 | 13129 | 226.0 | 230.0 | 239.0 | 223.5 |
2022-04-01 | 68.14 (+0.07) | 0.73 (+0.02) | 1.59 (+0.08) | 474 | 1.8 | 285 | 1.08 | 396 | 1.51 | 26271 | 230.0 | 200.0 | 231.0 | 196.0 |
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 | 68.07 (-0.06) | 0.71 (-0.09) | 1.51 (+0.01) | -148 | -0.88 | -508 | -3.02 | 57 | 0.34 | 16834 | 203.0 | 217.0 | 224.0 | 203.0 |
2022-03-18 | 68.13 (-0.11) | 0.8 (-0.15) | 1.5 (0.0) | -650 | -4.62 | -848 | -6.02 | 48 | 0.34 | 14082 | 216.0 | 234.5 | 238.0 | 213.5 |
2022-03-11 | 68.24 (-0.26) | 0.95 (-0.21) | 1.5 (+0.01) | -1394 | -9.23 | -1195 | -7.92 | 39 | 0.26 | 15095 | 234.5 | 247.0 | 251.0 | 225.0 |
2022-03-04 | 68.5 (-0.08) | 1.16 (+0.01) | 1.49 (0.0) | -621 | -9.41 | 53 | 0.8 | 7 | 0.11 | 6601 | 253.5 | 258.5 | 267.0 | 253.5 |
2022-02-25 | 68.58 (-0.34) | 1.15 (-0.03) | 1.49 (-0.02) | -1949 | -31.7 | -121 | -1.97 | -113 | -1.84 | 6149 | 252.0 | 272.0 | 274.0 | 250.5 |
2022-02-18 | 68.92 (+0.08) | 1.18 (+0.02) | 1.51 (0.0) | 464 | 6.78 | 82 | 1.2 | -37 | -0.54 | 6841 | 275.0 | 269.0 | 277.5 | 256.0 |
2022-02-11 | 68.84 (-0.18) | 1.16 (+0.01) | 1.51 (+0.01) | -984 | -9.13 | 37 | 0.34 | 86 | 0.8 | 10777 | 271.5 | 257.5 | 275.0 | 257.0 |
2022-01-26 | 69.02 (-0.13) | 1.15 (+0.1) | 1.5 (-0.01) | -732 | -8.48 | 561 | 6.5 | -68 | -0.79 | 8631 | 265.0 | 260.0 | 279.0 | 255.0 |
2022-01-21 | 69.15 (+0.05) | 1.05 (0.0) | 1.51 (-0.02) | 383 | 5.14 | 51 | 0.68 | -117 | -1.57 | 7455 | 263.5 | 258.0 | 273.5 | 257.0 |
2022-01-14 | 69.1 (-0.34) | 1.05 (+0.08) | 1.53 (-0.02) | -834 | -6.41 | 443 | 3.4 | -83 | -0.64 | 13016 | 260.0 | 266.0 | 270.0 | 253.0 |
2022-01-07 | 69.44 (-0.26) | 0.97 (0.0) | 1.55 (+0.02) | -1837 | -18.25 | -24 | -0.24 | 89 | 0.88 | 10064 | 259.0 | 263.0 | 275.0 | 259.0 |
2021-12-30 | 69.7 (+0.05) | 0.97 (-0.17) | 1.53 (0.0) | 611 | 13.38 | -940 | -20.58 | -14 | -0.31 | 4568 | 260.0 | 261.0 | 264.0 | 258.0 |
2021-12-24 | 69.65 (-0.21) | 1.14 (-0.01) | 1.53 (-0.02) | -952 | -8.25 | -89 | -0.77 | -94 | -0.82 | 11533 | 259.0 | 256.0 | 266.5 | 253.5 |
2021-12-17 | 69.86 (-0.94) | 1.15 (-0.12) | 1.55 (+0.03) | -5983 | -28.25 | -628 | -2.97 | 142 | 0.67 | 21178 | 257.5 | 304.0 | 307.0 | 252.5 |
2021-12-10 | 70.8 (+0.15) | 1.27 (0.0) | 1.52 (+0.01) | 881 | 9.05 | -14 | -0.14 | 55 | 0.56 | 9739 | 304.0 | 277.0 | 307.0 | 276.0 |
2021-12-03 | 70.65 (-0.2) | 1.27 (-0.06) | 1.51 (-0.01) | -1404 | -13.3 | -352 | -3.33 | -11 | -0.1 | 10555 | 277.0 | 287.0 | 297.5 | 276.0 |
2021-11-26 | 70.85 (+0.06) | 1.33 (0.0) | 1.52 (0.0) | 470 | 7.09 | 20 | 0.3 | -27 | -0.41 | 6627 | 299.5 | 290.5 | 311.0 | 287.0 |
2021-11-19 | 70.79 (+0.06) | 1.33 (+0.02) | 1.52 (+0.01) | 398 | 3.25 | 102 | 0.83 | 54 | 0.44 | 12250 | 292.0 | 282.5 | 300.0 | 279.0 |
2021-11-12 | 70.73 (+0.1) | 1.31 (+0.02) | 1.51 (+0.01) | 294 | 1.38 | 98 | 0.46 | 85 | 0.4 | 21257 | 287.0 | 286.5 | 298.0 | 273.5 |
2021-11-05 | 70.63 (-0.01) | 1.29 (+0.21) | 1.5 (+0.01) | 124 | 0.51 | 1214 | 4.96 | 57 | 0.23 | 24480 | 332.5 | 249.5 | 337.0 | 247.0 |
2021-10-29 | 70.64 (-0.08) | 1.08 (+0.02) | 1.49 (0.0) | -1026 | -5.21 | 91 | 0.46 | -6 | -0.03 | 19711 | 233.0 | 240.0 | 254.5 | 232.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-10-22 | 70.72 (+0.08) | 1.06 (-0.1) | 1.49 (0.0) | 426 | 3.43 | -551 | -4.44 | 5 | 0.04 | 12423 | 240.5 | 250.0 | 250.5 | 232.0 |
2021-10-15 | 70.64 (+0.08) | 1.16 (+0.01) | 1.49 (0.0) | 512 | 5.41 | 68 | 0.72 | 8 | 0.08 | 9458 | 245.0 | 250.5 | 265.0 | 242.0 |
2021-10-08 | 70.56 (+0.45) | 1.15 (-0.21) | 1.49 (0.0) | 2623 | 15.84 | -1179 | -7.12 | -45 | -0.27 | 16557 | 257.5 | 254.5 | 260.0 | 226.0 |
2021-10-01 | 70.11 (-0.04) | 1.36 (-0.15) | 1.49 (-0.03) | -427 | -3.55 | -1217 | -10.11 | -160 | -1.33 | 12034 | 254.0 | 272.0 | 277.0 | 251.5 |
2021-09-24 | 70.15 (-0.05) | 1.51 (-0.01) | 1.52 (-0.01) | -142 | -1.99 | -36 | -0.51 | -40 | -0.56 | 7118 | 274.5 | 261.0 | 276.0 | 260.5 |
2021-09-17 | 70.2 (-0.4) | 1.52 (+0.01) | 1.53 (-0.02) | -2039 | -10.02 | 76 | 0.37 | -108 | -0.53 | 20344 | 266.0 | 276.0 | 281.0 | 264.0 |
2021-09-10 | 70.6 (-0.02) | 1.51 (-0.04) | 1.55 (-0.01) | 3 | 0.03 | -222 | -1.87 | -46 | -0.39 | 11876 | 276.0 | 289.5 | 290.5 | 268.5 |
2021-09-03 | 70.62 (-0.54) | 1.55 (-0.12) | 1.56 (+0.02) | -3197 | -14.62 | -699 | -3.2 | 83 | 0.38 | 21869 | 283.0 | 291.5 | 303.0 | 272.5 |
2021-08-27 | 71.16 (-0.06) | 1.67 (-0.03) | 1.54 (0.0) | -374 | -3.69 | -174 | -1.72 | 29 | 0.29 | 10142 | 291.5 | 287.0 | 299.0 | 283.0 |
2021-08-20 | 71.22 (-0.16) | 1.7 (0.0) | 1.54 (-0.01) | -923 | -3.39 | 35 | 0.13 | -89 | -0.33 | 27222 | 284.5 | 273.0 | 290.5 | 262.0 |
2021-08-13 | 71.38 (-0.05) | 1.7 (+0.02) | 1.55 (+0.01) | -899 | -12.25 | 86 | 1.17 | 59 | 0.8 | 7341 | 297.0 | 323.0 | 331.5 | 297.0 |
2021-08-06 | 71.43 (+0.1) | 1.68 (-0.03) | 1.54 (0.0) | 580 | 9.32 | -184 | -2.96 | 21 | 0.34 | 6226 | 332.5 | 313.0 | 338.0 | 310.0 |
2021-07-30 | 71.33 (+0.03) | 1.71 (-0.07) | 1.54 (-0.01) | 434 | 7.9 | -365 | -6.64 | -55 | -1.0 | 5495 | 326.0 | 338.0 | 345.0 | 325.0 |
2021-07-23 | 71.3 (-0.02) | 1.78 (-0.02) | 1.55 (0.0) | -119 | -1.82 | -118 | -1.81 | -2 | -0.03 | 6524 | 337.5 | 342.0 | 352.0 | 332.0 |
2021-07-16 | 71.32 (+0.36) | 1.8 (-0.18) | 1.55 (+0.01) | 1958 | 15.04 | -1020 | -7.84 | 63 | 0.48 | 13015 | 350.0 | 335.5 | 354.0 | 326.5 |
2021-07-09 | 70.96 (+0.03) | 1.98 (+0.07) | 1.54 (+0.01) | 174 | 1.87 | 423 | 4.53 | 29 | 0.31 | 9328 | 331.0 | 330.0 | 340.5 | 320.0 |
2021-07-02 | 70.93 (+0.33) | 1.91 (-0.03) | 1.53 (-0.02) | 1733 | 14.44 | -127 | -1.06 | -129 | -1.07 | 12001 | 326.0 | 331.5 | 337.5 | 313.0 |
2021-06-25 | 70.6 (+0.11) | 1.94 (+0.29) | 1.55 (+0.08) | 638 | 4.58 | 1601 | 11.5 | 447 | 3.21 | 13926 | 331.0 | 295.0 | 342.0 | 290.0 |
2021-06-18 | 70.49 (-0.35) | 1.65 (+0.05) | 1.47 (-0.01) | -1733 | -21.32 | 270 | 3.32 | -15 | -0.18 | 8127 | 295.0 | 295.0 | 302.0 | 288.0 |
2021-06-11 | 70.84 (-0.35) | 1.6 (+0.02) | 1.48 (+0.01) | -2157 | -21.99 | 99 | 1.01 | 34 | 0.35 | 9811 | 295.0 | 285.5 | 298.0 | 281.0 |
2021-06-04 | 71.19 (-0.14) | 1.58 (-0.06) | 1.47 (-0.01) | 209 | 2.99 | -313 | -4.48 | -20 | -0.29 | 6990 | 291.0 | 294.5 | 312.0 | 288.0 |
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 | 71.33 (-0.01) | 1.64 (+0.01) | 1.48 (0.0) | 303 | 2.9 | 91 | 0.87 | 1 | 0.01 | 10461 | 293.0 | 297.0 | 309.0 | 289.0 |
2021-05-21 | 71.34 (+0.14) | 1.63 (+0.05) | 1.48 (+0.01) | 769 | 6.41 | 287 | 2.39 | 46 | 0.38 | 11994 | 295.0 | 265.0 | 303.5 | 260.5 |
2021-05-14 | 71.2 (-0.29) | 1.58 (+0.13) | 1.47 (-0.03) | -1672 | -9.29 | 706 | 3.92 | -165 | -0.92 | 17990 | 271.5 | 295.0 | 298.0 | 251.5 |
2021-05-07 | 71.49 (+0.33) | 1.45 (+0.07) | 1.5 (-0.05) | 1682 | 9.62 | 404 | 2.31 | -263 | -1.5 | 17479 | 290.0 | 310.0 | 323.0 | 285.5 |
2021-04-29 | 71.16 (+0.48) | 1.38 (+0.13) | 1.55 (+0.01) | 2546 | 13.02 | 734 | 3.75 | 27 | 0.14 | 19551 | 318.0 | 290.0 | 320.0 | 286.0 |
2021-04-23 | 70.68 (+0.31) | 1.25 (+0.04) | 1.54 (+0.05) | 1686 | 13.44 | 179 | 1.43 | 294 | 2.34 | 12548 | 291.5 | 273.5 | 291.5 | 270.5 |
2021-04-16 | 70.37 (-0.2) | 1.21 (-0.02) | 1.49 (-0.04) | -1047 | -12.36 | -78 | -0.92 | -205 | -2.42 | 8473 | 275.5 | 279.0 | 280.5 | 264.5 |
2021-04-09 | 70.57 (-0.31) | 1.23 (+0.05) | 1.53 (-0.01) | -1582 | -22.03 | 267 | 3.72 | -75 | -1.04 | 7180 | 279.5 | 279.0 | 283.0 | 273.0 |
2021-04-01 | 70.88 (-0.02) | 1.18 (-0.07) | 1.54 (+0.06) | -305 | -2.4 | 51 | 0.4 | 334 | 2.63 | 12708 | 275.5 | 270.5 | 285.0 | 267.5 |
2021-03-26 | 70.9 (-0.47) | 1.25 (+0.01) | 1.48 (-0.02) | -2716 | -23.8 | 95 | 0.83 | -117 | -1.03 | 11413 | 268.0 | 273.5 | 274.0 | 261.0 |
2021-03-19 | 71.37 (-0.04) | 1.24 (-0.07) | 1.5 (+0.01) | -286 | -2.55 | -401 | -3.57 | 79 | 0.7 | 11224 | 273.5 | 262.0 | 275.0 | 258.0 |
2021-03-12 | 71.41 (-0.04) | 1.31 (+0.03) | 1.49 (0.0) | 9 | 0.09 | 160 | 1.68 | -1 | -0.01 | 9501 | 262.5 | 258.0 | 264.0 | 250.0 |
2021-03-05 | 71.45 (+0.08) | 1.28 (+0.02) | 1.49 (+0.01) | 571 | 4.67 | 133 | 1.09 | 36 | 0.29 | 12225 | 256.0 | 268.0 | 274.0 | 246.5 |
2021-02-26 | 71.37 (-0.12) | 1.26 (-0.07) | 1.48 (0.0) | -726 | -5.94 | -410 | -3.35 | -25 | -0.2 | 12232 | 262.5 | 279.5 | 281.0 | 260.0 |
2021-02-19 | 71.49 (-0.08) | 1.33 (-0.01) | 1.48 (+0.01) | -445 | -3.55 | -46 | -0.37 | 75 | 0.6 | 12524 | 275.5 | 269.5 | 280.0 | 258.5 |
2021-02-05 | 71.57 (+0.16) | 1.34 (+0.03) | 1.47 (-0.03) | 896 | 5.09 | 125 | 0.71 | -182 | -1.03 | 17609 | 271.5 | 274.0 | 293.0 | 270.0 |
2021-01-29 | 71.41 (+0.05) | 1.31 (-0.09) | 1.5 (-0.02) | 386 | 1.9 | -492 | -2.42 | -96 | -0.47 | 20303 | 269.5 | 291.5 | 297.0 | 268.5 |
2021-01-22 | 71.36 (+0.1) | 1.4 (+0.04) | 1.52 (+0.02) | 490 | 3.87 | 256 | 2.02 | 123 | 0.97 | 12653 | 291.5 | 277.0 | 294.0 | 273.5 |
2021-01-15 | 71.26 (-0.2) | 1.36 (-0.1) | 1.5 (+0.02) | -895 | -4.67 | -577 | -3.01 | 74 | 0.39 | 19145 | 277.0 | 293.0 | 297.5 | 275.5 |
2021-01-08 | 71.46 (+0.07) | 1.46 (-0.12) | 1.48 (-0.02) | 280 | 1.77 | -679 | -4.3 | -71 | -0.45 | 15803 | 291.5 | 313.5 | 324.0 | 290.5 |
2020-12-31 | 71.39 (+0.28) | 1.58 (+0.37) | 1.5 (+0.01) | 1854 | 14.44 | -71 | -0.55 | 57 | 0.44 | 12835 | 316.0 | 288.5 | 320.5 | 288.5 |
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 | 71.11 (+0.04) | 1.21 (-0.04) | 1.49 (0.0) | 438 | 4.72 | -182 | -1.96 | -27 | -0.29 | 9275 | 287.5 | 293.5 | 293.5 | 282.0 |
2020-12-18 | 71.07 (+0.53) | 1.25 (+0.03) | 1.49 (-0.04) | 2723 | 9.77 | 168 | 0.6 | -238 | -0.85 | 27862 | 293.5 | 274.0 | 306.0 | 273.0 |
2020-12-11 | 70.54 (+0.58) | 1.22 (+0.18) | 1.53 (-0.03) | 3091 | 17.07 | 1013 | 5.6 | -158 | -0.87 | 18105 | 277.0 | 251.5 | 279.0 | 249.0 |
2020-12-04 | 69.96 (+0.27) | 1.04 (+0.03) | 1.56 (+0.03) | 1205 | 7.7 | 136 | 0.87 | 190 | 1.21 | 15655 | 250.0 | 245.0 | 253.5 | 237.0 |
2020-11-27 | 69.69 (-0.19) | 1.01 (+0.08) | 1.53 (+0.03) | -843 | -5.9 | 452 | 3.16 | 133 | 0.93 | 14287 | 243.5 | 243.5 | 243.5 | 228.0 |
2020-11-20 | 69.88 (+1.01) | 0.93 (+0.02) | 1.5 (-0.05) | 5452 | 32.17 | 91 | 0.54 | -280 | -1.65 | 16949 | 243.5 | 236.0 | 249.5 | 232.5 |
2020-11-13 | 68.87 (+0.7) | 0.91 (-0.01) | 1.55 (+0.05) | 3840 | 21.58 | -11 | -0.06 | 327 | 1.84 | 17797 | 229.5 | 215.5 | 234.5 | 211.5 |
2020-11-06 | 68.17 (+0.06) | 0.92 (+0.02) | 1.5 (+0.01) | 1116 | 17.75 | 72 | 1.14 | 34 | 0.54 | 6289 | 214.5 | 208.0 | 214.5 | 206.0 |
2020-10-30 | 68.11 (-0.03) | 0.9 (-0.13) | 1.49 (-0.04) | -51 | -0.53 | -694 | -7.23 | -229 | -2.38 | 9604 | 207.5 | 211.5 | 214.5 | 203.0 |
2020-10-23 | 68.14 (-0.14) | 1.03 (-0.2) | 1.53 (0.0) | -826 | -7.5 | -1153 | -10.47 | 15 | 0.14 | 11011 | 208.5 | 219.0 | 224.0 | 208.0 |
2020-10-16 | 68.28 (-0.13) | 1.23 (-0.14) | 1.53 (0.0) | -993 | -9.29 | -768 | -7.18 | -6 | -0.06 | 10691 | 218.0 | 218.5 | 223.0 | 213.0 |
2020-10-08 | 68.41 (-0.02) | 1.37 (-0.05) | 1.53 (+0.01) | 196 | 1.21 | -275 | -1.7 | 76 | 0.47 | 16173 | 219.0 | 225.0 | 229.5 | 217.0 |
2020-09-30 | 68.43 (+0.51) | 1.42 (-0.33) | 1.52 (0.0) | 2592 | 20.33 | -17 | -0.13 | -26 | -0.2 | 12748 | 222.5 | 215.0 | 225.5 | 214.0 |
2020-09-25 | 67.92 (-0.09) | 1.75 (-0.13) | 1.52 (-0.05) | -516 | -2.54 | -744 | -3.66 | -278 | -1.37 | 20324 | 211.5 | 218.5 | 221.0 | 202.0 |
2020-09-18 | 68.01 (-0.12) | 1.88 (-0.21) | 1.57 (-0.02) | -752 | -4.14 | -1140 | -6.28 | -88 | -0.48 | 18167 | 219.5 | 219.0 | 223.0 | 216.0 |
2020-09-11 | 68.13 (-0.71) | 2.09 (-0.17) | 1.59 (0.0) | -4057 | -21.99 | -995 | -5.39 | -42 | -0.23 | 18449 | 215.5 | 229.0 | 231.5 | 215.5 |
2020-09-04 | 68.84 (-0.57) | 2.26 (+0.03) | 1.59 (-0.05) | -2466 | -10.97 | 168 | 0.75 | -236 | -1.05 | 22473 | 230.0 | 241.0 | 242.0 | 220.0 |
2020-08-28 | 69.41 (+0.34) | 2.23 (+0.01) | 1.64 (+0.04) | 2044 | 6.41 | 69 | 0.22 | 187 | 0.59 | 31875 | 241.0 | 228.0 | 248.0 | 225.5 |
2020-08-21 | 69.07 (+1.06) | 2.22 (+0.05) | 1.6 (-0.08) | 5370 | 22.83 | 309 | 1.31 | -412 | -1.75 | 23523 | 228.0 | 229.0 | 240.0 | 220.0 |
2020-08-14 | 68.01 (+0.45) | 2.17 (-0.25) | 1.68 (+0.11) | 2189 | 7.09 | -1397 | -4.53 | 597 | 1.93 | 30872 | 228.5 | 226.0 | 228.5 | 207.0 |
2020-08-07 | 67.56 (+0.1) | 2.42 (-0.04) | 1.57 (0.0) | 1030 | 4.85 | -227 | -1.07 | -25 | -0.12 | 21238 | 226.0 | 232.0 | 251.0 | 226.0 |
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 | |||
2020-07-31 | 67.46 (+0.6) | 2.46 (-0.06) | 1.57 (-0.01) | 2776 | 17.58 | -357 | -2.26 | -26 | -0.16 | 15794 | 229.5 | 237.0 | 242.0 | 226.0 |
2020-07-24 | 66.86 (+0.44) | 2.52 (-0.09) | 1.58 (0.0) | 1772 | 12.66 | -497 | -3.55 | -13 | -0.09 | 13999 | 236.5 | 237.5 | 249.5 | 231.0 |
2020-07-17 | 66.42 (-0.17) | 2.61 (-0.09) | 1.58 (-0.05) | -844 | -4.47 | -501 | -2.66 | -261 | -1.38 | 18865 | 236.5 | 256.5 | 267.0 | 235.5 |
2020-07-10 | 66.59 (-0.07) | 2.7 (+0.13) | 1.63 (-0.05) | -368 | -1.56 | 721 | 3.05 | -282 | -1.19 | 23648 | 255.0 | 250.0 | 267.5 | 248.0 |
2020-07-03 | 66.66 (+1.08) | 2.57 (-0.5) | 1.68 (+0.05) | 6057 | 24.61 | 371 | 1.51 | 239 | 0.97 | 24610 | 242.0 | 219.0 | 245.5 | 218.5 |
2020-06-24 | 65.58 (-0.23) | 3.07 (0.0) | 1.63 (-0.07) | -414 | -2.71 | 34 | 0.22 | -390 | -2.55 | 15274 | 99.1 | 229.0 | 234.0 | 96.6 |
2020-06-19 | 65.81 (+0.07) | 3.07 (-0.02) | 1.7 (+0.04) | 2006 | 9.39 | -113 | -0.53 | 245 | 1.15 | 21359 | 230.0 | 226.0 | 234.0 | 219.0 |
2020-06-12 | 65.74 (-0.22) | 3.09 (+0.18) | 1.66 (-0.02) | -1240 | -2.97 | 982 | 2.35 | -124 | -0.3 | 41791 | 226.5 | 219.0 | 227.0 | 209.0 |
2020-06-05 | 65.96 (-1.19) | 2.91 (+0.01) | 1.68 (+0.02) | -5931 | -17.31 | 91 | 0.27 | 171 | 0.5 | 34263 | 223.5 | 245.0 | 245.0 | 221.0 |
2020-05-29 | 67.15 (+0.67) | 2.9 (+0.15) | 1.66 (-0.02) | 3717 | 10.19 | 816 | 2.24 | -135 | -0.37 | 36489 | 241.5 | 219.0 | 247.0 | 217.5 |
2020-05-22 | 66.48 (+0.64) | 2.75 (+0.05) | 1.68 (+0.03) | 3572 | 11.57 | 289 | 0.94 | 174 | 0.56 | 30881 | 217.5 | 210.0 | 225.0 | 209.5 |
2020-05-15 | 65.84 (+0.05) | 2.7 (+0.06) | 1.65 (+0.07) | 692 | 2.38 | 331 | 1.14 | 394 | 1.36 | 29016 | 209.0 | 212.0 | 217.0 | 201.0 |
2020-05-08 | 65.79 (+0.48) | 2.64 (-0.16) | 1.58 (+0.06) | 2675 | 8.47 | -891 | -2.82 | 317 | 1.0 | 31580 | 209.5 | 209.5 | 216.0 | 206.0 |
2020-04-30 | 65.31 (+2.02) | 2.8 (-0.16) | 1.52 (-0.12) | 11193 | 19.44 | -893 | -1.55 | -671 | -1.17 | 57580 | 217.5 | 199.0 | 229.0 | 194.0 |
2020-04-24 | 63.29 (+1.6) | 2.96 (-0.25) | 1.64 (-0.01) | 8442 | 13.51 | -1358 | -2.17 | -44 | -0.07 | 62491 | 195.0 | 200.0 | 201.5 | 181.0 |
2020-04-17 | 61.69 (+2.95) | 3.21 (+0.01) | 1.65 (+0.05) | 16280 | 38.6 | 27 | 0.06 | 251 | 0.6 | 42180 | 206.0 | 180.0 | 206.5 | 175.5 |
2020-04-10 | 58.74 (+2.05) | 3.2 (0.0) | 1.6 (+0.06) | 11606 | 27.25 | 30 | 0.07 | 340 | 0.8 | 42586 | 178.5 | 169.5 | 181.0 | 167.5 |
2020-04-01 | 56.69 (+0.23) | 3.2 (+0.74) | 1.54 (-0.03) | 2278 | 12.77 | 735 | 4.12 | -132 | -0.74 | 17838 | 166.5 | 152.0 | 167.0 | 151.0 |
2020-03-27 | 56.46 (-0.68) | 2.46 (+0.07) | 1.57 (+0.01) | -3746 | -7.58 | 429 | 0.87 | 48 | 0.1 | 49437 | 156.5 | 139.5 | 161.0 | 137.0 |
2020-03-20 | 57.14 (+0.06) | 2.39 (+0.22) | 1.56 (-0.21) | 78 | 0.12 | 1201 | 1.82 | -1169 | -1.78 | 65809 | 96.5 | 168.5 | 172.5 | 95.5 |
2020-03-13 | 57.08 (-0.16) | 2.17 (+0.13) | 1.77 (-0.1) | -1900 | -4.66 | 751 | 1.84 | -556 | -1.36 | 40744 | 169.0 | 174.0 | 176.0 | 150.0 |
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 | |||
2020-03-06 | 57.24 (+0.03) | 2.04 (+0.17) | 1.87 (-0.06) | -732 | -2.27 | 950 | 2.95 | -371 | -1.15 | 32214 | 178.0 | 160.0 | 179.0 | 158.0 |
2020-02-27 | 57.21 (-0.06) | 1.87 (+0.04) | 1.93 (-0.14) | -326 | -1.38 | 208 | 0.88 | -761 | -3.23 | 23562 | 163.5 | 176.5 | 177.5 | 163.5 |
2020-02-21 | 57.27 (+0.51) | 1.83 (+0.03) | 2.07 (+0.15) | 3707 | 13.09 | 134 | 0.47 | 823 | 2.91 | 28321 | 179.5 | 181.0 | 188.0 | 179.5 |
2020-02-14 | 56.76 (+1.59) | 1.8 (+0.09) | 1.92 (+0.2) | 8711 | 20.67 | 531 | 1.26 | 1133 | 2.69 | 42144 | 182.5 | 173.0 | 189.5 | 170.5 |
2020-02-07 | 55.17 (+0.97) | 1.71 (-0.1) | 1.72 (+0.01) | 5312 | 15.85 | -573 | -1.71 | 59 | 0.18 | 33504 | 174.0 | 158.5 | 179.5 | 151.0 |
2020-01-31 | 54.2 (-0.05) | 1.81 (0.0) | 1.71 (-0.05) | -434 | -3.33 | -12 | -0.09 | -296 | -2.27 | 13046 | 163.0 | 167.0 | 167.5 | 158.0 |
2020-01-20 | 54.25 (+0.1) | 1.81 (+0.01) | 1.76 (-0.06) | 689 | 13.03 | 63 | 1.19 | -313 | -5.92 | 5288 | 174.0 | 175.0 | 175.5 | 171.5 |
2020-01-17 | 54.15 (+0.24) | 1.8 (-0.1) | 1.82 (-0.09) | 2533 | 11.09 | -528 | -2.31 | -488 | -2.14 | 22831 | 173.5 | 167.5 | 174.0 | 164.5 |
2020-01-10 | 53.91 (-0.48) | 1.9 (0.0) | 1.91 (0.0) | -3226 | -13.79 | -10 | -0.04 | 0 | 0.0 | 23393 | 165.5 | 170.0 | 172.5 | 158.0 |
2020-01-03 | 54.39 (+0.38) | 1.9 (+0.01) | 1.91 (-0.11) | 2078 | 8.99 | 72 | 0.31 | -661 | -2.86 | 23110 | 171.5 | 97.8 | 178.0 | 96.6 |
2019-12-31 | 54.01 (+0.25) | 1.89 (-0.13) | 2.02 (+0.1) | 1300 | 8.66 | -388 | -2.58 | 578 | 3.85 | 15017 | 168.0 | 163.5 | 171.5 | 160.5 |
2019-12-27 | 53.76 (+0.11) | 2.02 (-0.62) | 1.92 (-0.02) | 406 | 1.79 | -3454 | -15.26 | -115 | -0.51 | 22636 | 162.5 | 169.5 | 170.0 | 157.0 |
2019-12-20 | 53.65 (+0.57) | 2.64 (-0.14) | 1.94 (+0.08) | 3516 | 21.1 | -779 | -4.67 | 462 | 2.77 | 16666 | 168.5 | 165.0 | 168.5 | 163.5 |
2019-12-13 | 53.08 (+0.64) | 2.78 (-0.06) | 1.86 (+0.07) | 3566 | 15.23 | -302 | -1.29 | 403 | 1.72 | 23417 | 164.5 | 161.5 | 166.5 | 159.5 |
2019-12-06 | 52.44 (-0.12) | 2.84 (-0.11) | 1.79 (+0.09) | 1340 | 3.93 | -646 | -1.89 | 479 | 1.4 | 34102 | 160.5 | 160.0 | 166.5 | 154.5 |
2019-11-29 | 52.56 (+0.12) | 2.95 (-0.69) | 1.7 (+0.02) | -574 | -0.64 | -3834 | -4.31 | 97 | 0.11 | 89045 | 159.0 | 168.0 | 173.5 | 158.5 |
2019-11-22 | 52.44 (+0.14) | 3.64 (-0.68) | 1.68 (-0.07) | 1019 | 3.04 | -3825 | -11.43 | -385 | -1.15 | 33474 | 166.5 | 177.0 | 178.0 | 163.0 |
2019-11-15 | 52.3 (+0.46) | 4.32 (-0.13) | 1.75 (-0.02) | 2679 | 9.05 | -692 | -2.34 | -118 | -0.4 | 29597 | 178.0 | 172.0 | 178.5 | 169.0 |
2019-11-08 | 51.84 (-0.34) | 4.45 (-0.36) | 1.77 (+0.01) | -3506 | -6.58 | -2002 | -3.76 | 64 | 0.12 | 53267 | 172.0 | 175.5 | 181.0 | 168.5 |
2019-11-01 | 52.18 (+0.57) | 4.81 (-0.93) | 1.76 (-0.03) | 2014 | 6.62 | -5192 | -17.06 | -153 | -0.5 | 30434 | 174.5 | 188.5 | 191.0 | 173.5 |
2019-10-25 | 51.61 (-0.02) | 5.74 (-0.28) | 1.79 (0.0) | 482 | 3.15 | -1584 | -10.35 | -4 | -0.03 | 15300 | 188.0 | 189.0 | 192.0 | 185.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2019-10-18 | 51.63 (+0.44) | 6.02 (-0.13) | 1.79 (-0.13) | 2397 | 6.18 | -702 | -1.81 | -750 | -1.93 | 38804 | 189.5 | 187.0 | 195.0 | 183.5 |
2019-10-09 | 51.19 (+0.76) | 6.15 (-0.01) | 1.92 (-0.09) | 4442 | 19.07 | -82 | -0.35 | -459 | -1.97 | 23290 | 185.0 | 174.5 | 185.0 | 174.5 |
2019-10-04 | 50.43 (+1.14) | 6.16 (+0.17) | 2.01 (-0.01) | 6358 | 22.36 | 941 | 3.31 | -91 | -0.32 | 28431 | 172.5 | 165.0 | 177.0 | 160.5 |
2019-09-27 | 49.29 (+0.31) | 5.99 (-0.47) | 2.02 (-0.02) | 1759 | 5.43 | -2426 | -7.49 | -108 | -0.33 | 32411 | 163.5 | 169.0 | 169.0 | 161.0 |
2019-09-20 | 48.98 (+0.36) | 6.46 (-0.51) | 2.04 (+0.01) | 1333 | 3.58 | -2844 | -7.64 | 93 | 0.25 | 37214 | 169.0 | 170.5 | 178.0 | 168.0 |
2019-09-12 | 48.62 (+0.17) | 6.97 (0.0) | 2.03 (-0.04) | 1042 | 4.05 | -37 | -0.14 | -264 | -1.03 | 25747 | 170.5 | 168.0 | 171.0 | 163.0 |
2019-09-06 | 48.45 (+0.71) | 6.97 (-0.16) | 2.07 (+0.04) | 3951 | 12.23 | -898 | -2.78 | 248 | 0.77 | 32310 | 164.0 | 167.0 | 170.0 | 159.5 |
2019-08-30 | 47.74 (-0.65) | 7.13 (+0.39) | 2.03 (+0.18) | -2932 | -7.03 | 2226 | 5.34 | 981 | 2.35 | 41693 | 165.5 | 151.5 | 169.5 | 151.0 |
2019-08-23 | 48.39 (-0.17) | 6.74 (-0.02) | 1.85 (+0.08) | -905 | -3.57 | -130 | -0.51 | 431 | 1.7 | 25343 | 153.5 | 153.0 | 160.5 | 151.5 |
2019-08-16 | 48.56 (+0.03) | 6.76 (+0.1) | 1.77 (-0.02) | -17 | -0.05 | 549 | 1.47 | -89 | -0.24 | 37236 | 153.0 | 146.0 | 156.0 | 143.0 |
2019-08-08 | 48.53 (+0.56) | 6.66 (+0.29) | 1.79 (+0.05) | 3681 | 7.95 | 1594 | 3.44 | 308 | 0.66 | 46328 | 151.0 | 133.0 | 151.0 | 131.5 |
近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 65.72 (-1.3) | 3.77 (-0.78) | 1.78 (-0.12) | -7550 | -7.64 | -4368 | -4.42 | -685 | -0.69 | 98760 | 463.0 | 510.0 | 529.0 | 437.5 |
2024-02-29 | 67.02 (+1.09) | 4.55 (-1.51) | 1.9 (+0.02) | 5919 | 9.8 | -8495 | -14.07 | 131 | 0.22 | 60379 | 519.0 | 533.0 | 580.0 | 498.0 |
2024-01-31 | 65.93 (+0.45) | 6.06 (-0.51) | 1.88 (+0.08) | 2244 | 4.34 | -2597 | -5.02 | 396 | 0.77 | 51762 | 529.0 | 525.0 | 543.0 | 481.0 |
2023-12-29 | 65.48 (+0.81) | 6.57 (-1.34) | 1.8 (-0.15) | 4215 | 6.44 | -7518 | -11.48 | -798 | -1.22 | 65462 | 523.0 | 528.0 | 549.0 | 483.5 |
2023-11-30 | 64.67 (-1.08) | 7.91 (+0.11) | 1.95 (-0.26) | -5611 | -7.81 | 608 | 0.85 | -1463 | -2.04 | 71847 | 533.0 | 508.0 | 576.0 | 492.5 |
2023-10-31 | 65.75 (-0.4) | 7.8 (+0.41) | 2.21 (+0.04) | -2184 | -2.68 | 2391 | 2.93 | 182 | 0.22 | 81616 | 498.5 | 496.0 | 552.0 | 466.0 |
2023-09-28 | 66.15 (-1.41) | 7.39 (+2.01) | 2.17 (+0.19) | -8233 | -8.48 | 11254 | 11.6 | 1063 | 1.1 | 97059 | 493.0 | 483.0 | 534.0 | 441.0 |
2023-08-31 | 67.56 (-0.64) | 5.38 (+0.93) | 1.98 (+0.13) | -3767 | -3.44 | 5179 | 4.74 | 745 | 0.68 | 109360 | 478.0 | 420.0 | 514.0 | 361.0 |
2023-07-31 | 68.2 (-1.41) | 4.45 (+0.63) | 1.85 (+0.02) | -8657 | -11.91 | 2002 | 2.75 | 138 | 0.19 | 72690 | 382.0 | 353.0 | 421.5 | 348.5 |
2023-06-30 | 69.61 (+0.45) | 3.82 (-0.79) | 1.83 (+0.03) | 2909 | 3.54 | -4428 | -5.39 | 175 | 0.21 | 82083 | 349.0 | 347.0 | 385.0 | 329.0 |
2023-05-31 | 69.16 (+2.18) | 4.61 (-0.72) | 1.8 (+0.04) | 11259 | 12.02 | -4065 | -4.34 | 232 | 0.25 | 93698 | 353.0 | 304.5 | 378.5 | 279.5 |
2023-04-28 | 66.98 (+1.04) | 5.33 (-0.03) | 1.76 (-0.03) | 5634 | 9.58 | -147 | -0.25 | -196 | -0.33 | 58819 | 299.0 | 317.0 | 323.5 | 285.0 |
2023-03-31 | 65.94 (+2.2) | 5.36 (+0.48) | 1.79 (+0.1) | 13979 | 15.0 | 3766 | 4.04 | 555 | 0.6 | 93174 | 319.0 | 272.0 | 319.0 | 272.0 |
2023-02-24 | 63.74 (+1.97) | 4.88 (-0.74) | 1.69 (+0.07) | 11333 | 17.97 | -4178 | -6.62 | 401 | 0.64 | 63066 | 283.0 | 248.5 | 290.0 | 245.0 |
2023-01-31 | 61.77 (-0.04) | 5.62 (-0.33) | 1.62 (+0.05) | -272 | -0.63 | -1840 | -4.27 | 289 | 0.67 | 43136 | 243.5 | 238.0 | 262.0 | 237.5 |
2022-12-30 | 61.81 (-0.04) | 5.95 (-0.39) | 1.57 (-0.09) | -71 | -0.13 | -1919 | -3.52 | -488 | -0.9 | 54479 | 234.5 | 279.0 | 279.5 | 230.0 |
2022-11-30 | 61.85 (+0.48) | 6.34 (-0.24) | 1.66 (0.0) | 3033 | 6.17 | -1322 | -2.69 | -34 | -0.07 | 49168 | 271.5 | 240.5 | 274.5 | 237.0 |
2022-10-31 | 61.37 (-1.08) | 6.58 (+0.37) | 1.66 (0.0) | -6654 | -7.35 | 1638 | 1.81 | 38 | 0.04 | 90490 | 243.0 | 267.0 | 292.0 | 207.0 |
2022-09-30 | 62.45 (-1.15) | 6.21 (+1.02) | 1.66 (-0.06) | -6406 | -7.95 | 5717 | 7.1 | -345 | -0.43 | 80554 | 272.5 | 272.5 | 291.5 | 256.0 |
2022-08-31 | 63.6 (-0.07) | 5.19 (+1.3) | 1.72 (+0.15) | -747 | -0.72 | 7284 | 7.03 | 824 | 0.79 | 103673 | 283.5 | 248.5 | 295.0 | 243.5 |
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 | 63.67 (-1.6) | 3.89 (+1.15) | 1.57 (0.0) | -8902 | -9.16 | 6438 | 6.62 | 1 | 0.0 | 97220 | 248.0 | 234.0 | 265.0 | 199.5 |
2022-06-30 | 65.27 (-1.35) | 2.74 (+1.0) | 1.57 (+0.02) | -7588 | -10.06 | 6005 | 7.96 | 119 | 0.16 | 75393 | 238.5 | 228.0 | 254.0 | 215.0 |
2022-05-31 | 66.62 (-0.92) | 1.74 (+0.5) | 1.55 (+0.06) | -4899 | -7.31 | 2797 | 4.17 | 346 | 0.52 | 67056 | 232.0 | 233.5 | 239.5 | 203.5 |
2022-04-29 | 67.54 (-0.56) | 1.24 (+0.52) | 1.49 (-0.09) | -3479 | -6.69 | 2887 | 5.55 | -500 | -0.96 | 52028 | 233.0 | 221.0 | 239.0 | 209.5 |
2022-03-31 | 68.1 (-0.48) | 0.72 (-0.43) | 1.58 (+0.09) | -2584 | -3.54 | -2274 | -3.11 | 499 | 0.68 | 73045 | 222.5 | 258.5 | 267.0 | 196.0 |
2022-02-25 | 68.58 (-0.44) | 1.15 (0.0) | 1.49 (-0.01) | -2469 | -10.39 | -2 | -0.01 | -64 | -0.27 | 23769 | 252.0 | 257.5 | 277.5 | 250.5 |
2022-01-26 | 69.02 (-0.68) | 1.15 (+0.18) | 1.5 (-0.03) | -3020 | -7.71 | 1031 | 2.63 | -179 | -0.46 | 39168 | 265.0 | 263.0 | 279.0 | 253.0 |
2021-12-30 | 69.7 (-1.25) | 0.97 (-0.33) | 1.53 (+0.01) | -7058 | -13.28 | -1822 | -3.43 | 81 | 0.15 | 53132 | 260.0 | 288.0 | 307.0 | 252.5 |
2021-11-30 | 70.95 (+0.31) | 1.3 (+0.22) | 1.52 (+0.03) | 1497 | 2.17 | 1233 | 1.79 | 166 | 0.24 | 69059 | 288.5 | 249.5 | 337.0 | 247.0 |
2021-10-29 | 70.64 (+0.63) | 1.08 (-0.51) | 1.49 (-0.01) | 3058 | 4.84 | -2892 | -4.57 | -76 | -0.12 | 63236 | 233.0 | 261.5 | 267.0 | 226.0 |
2021-09-30 | 70.01 (-1.1) | 1.59 (+0.01) | 1.5 (-0.04) | -5906 | -9.65 | -264 | -0.43 | -223 | -0.36 | 61193 | 263.0 | 273.5 | 303.0 | 260.5 |
2021-08-31 | 71.11 (-0.22) | 1.58 (-0.13) | 1.54 (0.0) | -2035 | -3.51 | -750 | -1.3 | 10 | 0.02 | 57897 | 280.5 | 313.0 | 338.0 | 262.0 |
2021-07-30 | 71.33 (+0.58) | 1.71 (-0.21) | 1.54 (+0.01) | 3427 | 8.8 | -1140 | -2.93 | 25 | 0.06 | 38931 | 326.0 | 329.5 | 354.0 | 313.0 |
2021-06-30 | 70.75 (-0.7) | 1.92 (+0.28) | 1.53 (+0.05) | -2929 | -6.64 | 1613 | 3.65 | 289 | 0.65 | 44139 | 330.5 | 305.0 | 342.0 | 281.0 |
2021-05-31 | 71.45 (+0.29) | 1.64 (+0.26) | 1.48 (-0.07) | 1721 | 2.86 | 1465 | 2.44 | -343 | -0.57 | 60076 | 307.5 | 310.0 | 323.0 | 251.5 |
2021-04-29 | 71.16 (+0.23) | 1.38 (+0.22) | 1.55 (+0.03) | 1297 | 2.56 | 1195 | 2.36 | 121 | 0.24 | 50716 | 318.0 | 275.0 | 320.0 | 264.5 |
2021-03-31 | 70.93 (-0.44) | 1.16 (-0.1) | 1.52 (+0.04) | -2421 | -4.47 | -55 | -0.1 | 251 | 0.46 | 54109 | 276.0 | 268.0 | 282.0 | 246.5 |
2021-02-26 | 71.37 (-0.04) | 1.26 (-0.05) | 1.48 (-0.02) | -275 | -0.65 | -331 | -0.78 | -132 | -0.31 | 42366 | 262.5 | 274.0 | 293.0 | 258.5 |
2021-01-29 | 71.41 (+0.02) | 1.31 (-0.27) | 1.5 (0.0) | 261 | 0.38 | -1492 | -2.2 | 30 | 0.04 | 67906 | 269.5 | 313.5 | 324.0 | 268.5 |
2020-12-31 | 71.39 (+1.77) | 1.58 (+0.57) | 1.5 (-0.02) | 9761 | 12.28 | 1065 | 1.34 | -109 | -0.14 | 79501 | 316.0 | 238.0 | 320.5 | 237.0 |
2020-11-30 | 69.62 (+1.51) | 1.01 (+0.11) | 1.52 (+0.03) | 9115 | 15.3 | 603 | 1.01 | 147 | 0.25 | 59556 | 239.0 | 208.0 | 249.5 | 206.0 |
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 | |||
2020-10-30 | 68.11 (-0.32) | 0.9 (-0.52) | 1.49 (-0.03) | -1674 | -3.53 | -2890 | -6.09 | -144 | -0.3 | 47481 | 207.5 | 225.0 | 229.5 | 203.0 |
2020-09-30 | 68.43 (-0.92) | 1.42 (-0.8) | 1.52 (-0.07) | -4744 | -5.63 | -2659 | -3.16 | -426 | -0.51 | 84190 | 222.5 | 234.5 | 241.5 | 202.0 |
2020-08-31 | 69.35 (+1.89) | 2.22 (-0.24) | 1.59 (+0.02) | 10178 | 8.81 | -1315 | -1.14 | 103 | 0.09 | 115483 | 234.0 | 232.0 | 251.0 | 207.0 |
2020-07-31 | 67.46 (+1.49) | 2.46 (-0.04) | 1.57 (-0.07) | 7181 | 8.06 | -216 | -0.24 | -365 | -0.41 | 89124 | 229.5 | 228.5 | 267.5 | 226.0 |
2020-06-30 | 65.97 (-1.18) | 2.5 (-0.4) | 1.64 (-0.02) | -3367 | -2.79 | 947 | 0.79 | -76 | -0.06 | 120483 | 228.0 | 245.0 | 245.0 | 96.6 |
2020-05-29 | 67.15 (+1.84) | 2.9 (+0.1) | 1.66 (+0.14) | 10656 | 8.33 | 545 | 0.43 | 750 | 0.59 | 127968 | 241.5 | 209.5 | 247.0 | 201.0 |
2020-04-30 | 65.31 (+8.79) | 2.8 (-0.35) | 1.52 (-0.05) | 48485 | 22.95 | -1927 | -0.91 | -258 | -0.12 | 211234 | 217.5 | 167.0 | 229.0 | 161.0 |
2020-03-31 | 56.52 (-0.69) | 3.15 (+1.28) | 1.57 (-0.36) | -4986 | -2.5 | 3799 | 1.9 | -2046 | -1.02 | 199649 | 163.0 | 160.0 | 179.0 | 95.5 |
2020-02-27 | 57.21 (+3.01) | 1.87 (+0.06) | 1.93 (+0.22) | 17404 | 13.65 | 300 | 0.24 | 1254 | 0.98 | 127533 | 163.5 | 158.5 | 189.5 | 151.0 |
2020-01-31 | 54.2 (+0.19) | 1.81 (-0.08) | 1.71 (-0.31) | 1640 | 1.87 | -415 | -0.47 | -1758 | -2.01 | 87670 | 163.0 | 97.8 | 178.0 | 96.6 |
2019-12-31 | 54.01 (+1.45) | 1.89 (-1.06) | 2.02 (+0.32) | 10128 | 9.06 | -5569 | -4.98 | 1807 | 1.62 | 111840 | 168.0 | 160.0 | 171.5 | 154.5 |
2019-11-29 | 52.56 (+0.48) | 2.95 (-2.13) | 1.7 (-0.12) | -590 | -0.27 | -11898 | -5.5 | -661 | -0.31 | 216288 | 159.0 | 182.0 | 183.0 | 158.5 |
2019-10-31 | 52.08 (+2.79) | 5.08 (-0.91) | 1.82 (-0.2) | 15901 | 12.68 | -5074 | -4.05 | -1138 | -0.91 | 125359 | 181.5 | 165.0 | 195.0 | 160.5 |
2019-09-27 | 49.29 (+1.55) | 5.99 (-1.14) | 2.02 (-0.01) | 8085 | 6.33 | -6205 | -4.86 | -31 | -0.02 | 127683 | 163.5 | 167.0 | 178.0 | 159.5 |
2019-08-30 | 47.74 (-0.28) | 7.13 (+0.74) | 2.03 (+0.25) | -478 | -0.3 | 4172 | 2.61 | 1357 | 0.85 | 160058 | 165.5 | 132.0 | 169.5 | 129.0 |
2019-07-31 | 48.02 (+1.32) | 6.39 (-0.54) | 1.78 (-0.19) | 7268 | 6.46 | -3000 | -2.67 | -1034 | -0.92 | 112445 | 134.0 | 134.0 | 141.0 | 126.0 |
2019-06-28 | 46.7 (+3.16) | 6.93 (-0.76) | 1.97 (+0.03) | 18055 | 16.06 | -4131 | -3.68 | 162 | 0.14 | 112406 | 131.5 | 121.0 | 133.5 | 115.0 |
2019-05-31 | 43.54 (+1.75) | 7.69 (-1.09) | 1.94 (-0.24) | 10072 | 11.06 | -6020 | -6.61 | -1288 | -1.41 | 91090 | 122.5 | 133.5 | 135.5 | 111.0 |
2019-04-30 | 41.79 () | 8.78 () | 2.18 () | 870 | 0 | -1328 | 0 | -901 | 0 | 0 |