- 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 | 42.86 (-0.09) | 10.52 (0.0) | 2.7 (+0.01) | -157 | -4.08 | -2 | -0.05 | 30 | 0.78 | 3852 | 168.0 | 174.5 | 174.5 | 167.5 |
2024-03-27 | 42.95 (+0.11) | 10.52 (0.0) | 2.69 (-0.01) | 245 | 14.05 | 0 | 0.0 | -28 | -1.61 | 1744 | 174.5 | 176.0 | 176.5 | 173.0 |
2024-03-26 | 42.84 (-0.19) | 10.52 (+0.2) | 2.7 (-0.11) | -371 | -10.48 | 377 | 10.65 | -208 | -5.87 | 3541 | 176.5 | 181.5 | 184.0 | 174.5 |
2024-03-25 | 43.03 (-0.08) | 10.32 (+0.05) | 2.81 (-0.11) | -227 | -6.64 | 75 | 2.19 | -188 | -5.5 | 3420 | 178.0 | 186.5 | 187.0 | 178.0 |
2024-03-22 | 43.11 (-0.22) | 10.27 (0.0) | 2.92 (+0.25) | 264 | 4.96 | 0 | 0.0 | 454 | 8.53 | 5321 | 184.0 | 175.5 | 184.5 | 175.5 |
2024-03-21 | 43.33 (-0.29) | 10.27 (-0.14) | 2.67 (+0.07) | -553 | -14.6 | -245 | -6.47 | 130 | 3.43 | 3788 | 177.0 | 173.0 | 178.5 | 169.5 |
2024-03-20 | 43.62 (+0.32) | 10.41 (-0.08) | 2.6 (-0.1) | 663 | 21.8 | -148 | -4.87 | -180 | -5.92 | 3041 | 172.0 | 173.5 | 173.5 | 169.0 |
2024-03-19 | 43.3 (-0.13) | 10.49 (-0.01) | 2.7 (+0.1) | -337 | -9.71 | -12 | -0.35 | 185 | 5.33 | 3472 | 173.5 | 174.5 | 181.0 | 172.5 |
2024-03-18 | 43.43 (0.0) | 10.5 (-0.04) | 2.6 (-0.01) | -21 | -1.09 | -82 | -4.28 | -32 | -1.67 | 1918 | 175.5 | 174.5 | 175.5 | 171.5 |
2024-03-15 | 43.43 (+0.03) | 10.54 (0.0) | 2.61 (-0.04) | 30 | 1.57 | -2 | -0.1 | -73 | -3.83 | 1907 | 173.0 | 173.0 | 175.5 | 171.5 |
2024-03-14 | 43.4 (+0.15) | 10.54 (0.0) | 2.65 (-0.04) | 271 | 11.71 | -3 | -0.13 | -65 | -2.81 | 2314 | 173.5 | 176.5 | 178.0 | 172.5 |
2024-03-13 | 43.25 (+0.23) | 10.54 (+0.1) | 2.69 (-0.06) | 455 | 8.85 | 187 | 3.64 | -121 | -2.35 | 5139 | 175.0 | 179.0 | 182.0 | 173.5 |
2024-03-12 | 43.02 (+0.08) | 10.44 (+0.24) | 2.75 (+0.04) | 659 | 11.88 | 444 | 8.0 | 83 | 1.5 | 5549 | 178.0 | 176.0 | 179.0 | 173.5 |
2024-03-11 | 42.94 (+0.11) | 10.2 (-0.04) | 2.71 (+0.01) | 213 | 4.4 | -72 | -1.49 | 13 | 0.27 | 4844 | 171.5 | 169.5 | 177.5 | 167.0 |
2024-03-08 | 42.83 (+0.82) | 10.24 (-0.25) | 2.7 (-0.1) | 1486 | 13.8 | -469 | -4.36 | -174 | -1.62 | 10765 | 170.5 | 185.5 | 185.5 | 166.0 |
2024-03-07 | 42.01 (+0.57) | 10.49 (+0.09) | 2.8 (+0.01) | 1053 | 11.38 | 177 | 1.91 | 15 | 0.16 | 9251 | 184.0 | 184.5 | 188.0 | 181.0 |
2024-03-06 | 41.44 (+0.54) | 10.4 (-0.11) | 2.79 (-0.04) | 995 | 14.77 | -202 | -3.0 | -81 | -1.2 | 6735 | 180.5 | 187.0 | 187.0 | 179.5 |
2024-03-05 | 40.9 (+0.91) | 10.51 (+0.13) | 2.83 (0.0) | 1673 | 11.09 | 229 | 1.52 | 10 | 0.07 | 15084 | 188.5 | 184.5 | 190.0 | 182.5 |
2024-03-04 | 39.99 (+0.88) | 10.38 (+0.09) | 2.83 (-0.04) | 1648 | 16.14 | 173 | 1.69 | -73 | -0.71 | 10212 | 181.0 | 178.5 | 184.0 | 172.5 |
2024-03-01 | 39.11 (+0.84) | 10.29 (+0.53) | 2.87 (+0.14) | 1524 | 10.77 | 985 | 6.96 | 249 | 1.76 | 14149 | 176.0 | 163.5 | 178.5 | 163.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-02-29 | 38.27 (-0.15) | 9.76 (0.0) | 2.73 (+0.09) | -12 | -0.29 | -6 | -0.14 | 162 | 3.89 | 4164 | 163.5 | 164.0 | 164.5 | 158.5 |
2024-02-27 | 38.42 (+0.27) | 9.76 (-0.24) | 2.64 (-0.03) | 475 | 9.98 | -442 | -9.29 | -54 | -1.13 | 4759 | 164.0 | 167.5 | 168.5 | 160.0 |
2024-02-26 | 38.15 (+0.41) | 10.0 (+0.12) | 2.67 (-0.1) | 884 | 13.27 | 226 | 3.39 | -177 | -2.66 | 6661 | 167.5 | 164.5 | 168.0 | 161.0 |
2024-02-23 | 37.74 (+0.58) | 9.88 (-0.05) | 2.77 (-0.05) | 1137 | 21.36 | -94 | -1.77 | -90 | -1.69 | 5323 | 167.5 | 167.0 | 169.5 | 163.5 |
2024-02-22 | 37.16 (+0.27) | 9.93 (+0.53) | 2.82 (-0.07) | 567 | 6.79 | 982 | 11.76 | -127 | -1.52 | 8350 | 165.5 | 166.5 | 169.5 | 164.5 |
2024-02-21 | 36.89 (+0.89) | 9.4 (+0.6) | 2.89 (-0.04) | 1747 | 14.82 | 1096 | 9.3 | -90 | -0.76 | 11786 | 166.0 | 160.0 | 167.0 | 155.0 |
2024-02-20 | 36.0 (+1.31) | 8.8 (+0.04) | 2.93 (-0.05) | 2190 | 31.54 | 80 | 1.15 | -86 | -1.24 | 6944 | 159.0 | 156.5 | 159.5 | 155.5 |
2024-02-19 | 34.69 (-0.21) | 8.76 (+0.75) | 2.98 (+0.05) | -565 | -4.42 | 1390 | 10.88 | 88 | 0.69 | 12772 | 156.5 | 150.0 | 159.0 | 147.0 |
2024-02-16 | 34.9 (+0.13) | 8.01 (-0.11) | 2.93 (-0.06) | 290 | 5.82 | -211 | -4.23 | -103 | -2.07 | 4983 | 146.5 | 146.0 | 147.5 | 142.5 |
2024-02-15 | 34.77 (+1.59) | 8.12 (+0.21) | 2.99 (+0.31) | 2899 | 27.53 | 398 | 3.78 | 569 | 5.4 | 10532 | 147.0 | 139.0 | 147.5 | 138.5 |
2024-02-05 | 33.18 (+0.23) | 7.91 (+0.02) | 2.68 (-0.05) | 393 | 13.5 | 26 | 0.89 | -81 | -2.78 | 2912 | 135.0 | 135.5 | 137.0 | 134.5 |
2024-02-02 | 32.95 (+0.09) | 7.89 (-0.02) | 2.73 (-0.01) | 282 | 9.71 | -34 | -1.17 | -26 | -0.9 | 2904 | 133.5 | 133.5 | 135.5 | 133.0 |
2024-02-01 | 32.86 (-0.36) | 7.91 (-0.02) | 2.74 (-0.05) | -706 | -21.52 | -40 | -1.22 | -87 | -2.65 | 3281 | 133.5 | 136.5 | 136.5 | 132.0 |
2024-01-31 | 33.22 (-0.22) | 7.93 (-0.03) | 2.79 (-0.02) | 33 | 0.64 | -40 | -0.78 | -46 | -0.9 | 5127 | 135.0 | 133.5 | 138.0 | 133.0 |
2024-01-30 | 33.44 (+0.26) | 7.96 (+0.06) | 2.81 (-0.04) | 150 | 2.66 | 110 | 1.95 | -71 | -1.26 | 5649 | 134.0 | 132.5 | 135.0 | 130.5 |
2024-01-29 | 33.18 (+0.28) | 7.9 (+0.03) | 2.85 (+0.02) | 512 | 9.39 | 40 | 0.73 | 34 | 0.62 | 5454 | 131.5 | 127.5 | 132.0 | 126.0 |
2024-01-26 | 32.9 (+0.29) | 7.87 (+0.03) | 2.83 (-0.02) | 529 | 21.38 | 66 | 2.67 | -42 | -1.7 | 2474 | 126.5 | 124.5 | 128.0 | 123.0 |
2024-01-25 | 32.61 (-0.01) | 7.84 (-0.12) | 2.85 (-0.05) | 65 | 4.56 | -221 | -15.49 | -78 | -5.47 | 1427 | 124.0 | 127.0 | 127.0 | 123.5 |
2024-01-24 | 32.62 (-0.66) | 7.96 (0.0) | 2.9 (+0.04) | -1212 | -38.76 | -1 | -0.03 | 70 | 2.24 | 3127 | 125.5 | 126.5 | 129.0 | 125.5 |
2024-01-23 | 33.28 (-0.29) | 7.96 (0.0) | 2.86 (+0.12) | -549 | -30.2 | -3 | -0.17 | 215 | 11.83 | 1818 | 126.0 | 126.0 | 127.0 | 124.5 |
2024-01-22 | 33.57 (+0.17) | 7.96 (-0.49) | 2.74 (+0.13) | 321 | 12.59 | -137 | -5.37 | 247 | 9.69 | 2549 | 125.5 | 125.5 | 126.5 | 124.5 |
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 | 33.4 (+0.17) | 8.45 (-0.1) | 2.61 (+0.08) | 324 | 17.3 | -186 | -9.93 | 137 | 7.31 | 1873 | 123.5 | 124.5 | 125.0 | 122.0 |
2024-01-18 | 33.23 (-0.14) | 8.55 (+0.1) | 2.53 (+0.04) | -229 | -9.32 | 184 | 7.49 | 80 | 3.25 | 2458 | 122.0 | 125.0 | 125.0 | 121.5 |
2024-01-17 | 33.37 (+0.25) | 8.45 (-0.36) | 2.49 (-0.11) | 474 | 14.23 | -660 | -19.81 | -198 | -5.94 | 3332 | 124.0 | 124.5 | 127.5 | 122.5 |
2024-01-16 | 33.12 (-0.03) | 8.81 (-0.32) | 2.6 (-0.01) | 113 | 2.63 | -590 | -13.76 | -23 | -0.54 | 4289 | 124.5 | 126.5 | 127.0 | 123.5 |
2024-01-15 | 33.15 (+0.46) | 9.13 (-0.64) | 2.61 (-0.01) | 596 | 23.5 | -1180 | -46.53 | -9 | -0.35 | 2536 | 126.5 | 127.5 | 128.0 | 125.5 |
2024-01-12 | 32.69 (-0.05) | 9.77 (-0.4) | 2.62 (-0.02) | 82 | 2.79 | -744 | -25.34 | -52 | -1.77 | 2936 | 126.5 | 130.0 | 130.5 | 126.0 |
2024-01-11 | 32.74 (+0.47) | 10.17 (-0.18) | 2.64 (-0.07) | 1317 | 35.46 | -340 | -9.15 | -116 | -3.12 | 3714 | 129.5 | 130.0 | 130.5 | 127.5 |
2024-01-10 | 32.27 (-0.13) | 10.35 (-0.09) | 2.71 (-0.02) | 65 | 3.12 | -169 | -8.12 | -45 | -2.16 | 2080 | 129.5 | 132.5 | 133.0 | 129.0 |
2024-01-09 | 32.4 (+0.17) | 10.44 (-0.06) | 2.73 (-0.12) | 301 | 8.36 | -111 | -3.08 | -222 | -6.17 | 3599 | 132.5 | 134.0 | 135.5 | 131.5 |
2024-01-08 | 32.23 (-0.11) | 10.5 (-0.14) | 2.85 (-0.07) | 70 | 2.49 | -249 | -8.86 | -122 | -4.34 | 2811 | 132.0 | 133.0 | 134.5 | 131.5 |
2024-01-05 | 32.34 (-0.05) | 10.64 (-0.37) | 2.92 (+0.03) | -170 | -2.49 | -679 | -9.93 | 57 | 0.83 | 6841 | 132.0 | 132.5 | 135.0 | 131.0 |
2024-01-04 | 32.39 (+1.67) | 11.01 (-3.41) | 2.89 (+0.34) | 3269 | 14.41 | -6315 | -27.83 | 622 | 2.74 | 22692 | 132.5 | 140.5 | 141.0 | 130.0 |
2024-01-03 | 30.72 (-0.29) | 14.42 (-1.42) | 2.55 (0.0) | -758 | -7.03 | -2624 | -24.32 | 9 | 0.08 | 10789 | 141.5 | 153.0 | 153.5 | 141.5 |
2024-01-02 | 31.01 (+0.11) | 15.84 (-0.16) | 2.55 (+0.08) | 6 | 0.26 | -301 | -13.25 | 139 | 6.12 | 2271 | 157.0 | 161.5 | 162.0 | 156.0 |
2023-12-29 | 30.9 (+0.27) | 16.0 (+0.02) | 2.47 (-0.01) | 70 | 3.3 | 27 | 1.27 | -22 | -1.04 | 2122 | 160.5 | 160.0 | 162.0 | 158.5 |
2023-12-28 | 30.63 (-0.3) | 15.98 (+0.09) | 2.48 (-0.06) | -972 | -25.17 | 178 | 4.61 | -99 | -2.56 | 3862 | 160.0 | 165.0 | 166.0 | 160.0 |
2023-12-27 | 30.93 (+0.2) | 15.89 (+0.14) | 2.54 (-0.1) | 335 | 9.24 | 251 | 6.92 | -190 | -5.24 | 3626 | 163.5 | 163.5 | 165.0 | 160.5 |
2023-12-26 | 30.73 (+0.11) | 15.75 (+0.4) | 2.64 (-0.07) | 234 | 5.35 | 749 | 17.12 | -127 | -2.9 | 4374 | 162.0 | 160.0 | 165.0 | 158.0 |
2023-12-25 | 30.62 (+0.22) | 15.35 (+0.16) | 2.71 (+0.07) | 402 | 12.23 | 302 | 9.19 | 131 | 3.99 | 3287 | 159.0 | 159.0 | 162.0 | 157.5 |
2023-12-22 | 30.4 (+0.13) | 15.19 (+0.12) | 2.64 (+0.01) | 219 | 14.21 | 212 | 13.76 | 17 | 1.1 | 1541 | 156.0 | 155.0 | 157.5 | 153.5 |
2023-12-21 | 30.27 (-0.26) | 15.07 (+0.01) | 2.63 (+0.09) | -606 | -23.74 | 15 | 0.59 | 155 | 6.07 | 2553 | 153.5 | 159.0 | 159.0 | 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 | |||
2023-12-20 | 30.53 (-0.51) | 15.06 (+0.8) | 2.54 (-0.16) | -947 | -26.27 | 1484 | 41.17 | -288 | -7.99 | 3605 | 160.0 | 157.5 | 161.5 | 157.5 |
2023-12-19 | 31.04 (-0.28) | 14.26 (+0.21) | 2.7 (+0.04) | -490 | -23.91 | 391 | 19.08 | 73 | 3.56 | 2049 | 157.0 | 155.0 | 158.0 | 153.0 |
2023-12-18 | 31.32 (+0.14) | 14.05 (-0.14) | 2.66 (0.0) | 287 | 17.84 | -259 | -16.1 | -1 | -0.06 | 1609 | 155.0 | 158.5 | 159.0 | 154.5 |
2023-12-15 | 31.18 (+0.13) | 14.19 (+0.01) | 2.66 (0.0) | 175 | 12.31 | 19 | 1.34 | 9 | 0.63 | 1422 | 158.0 | 160.0 | 161.5 | 158.0 |
2023-12-14 | 31.05 (-0.7) | 14.18 (0.0) | 2.66 (-0.03) | -1387 | -35.04 | 1 | 0.03 | -72 | -1.82 | 3958 | 159.0 | 165.5 | 166.0 | 158.5 |
2023-12-13 | 31.75 (+0.12) | 14.18 (-0.25) | 2.69 (+0.11) | 224 | 7.66 | -459 | -15.69 | 214 | 7.31 | 2926 | 164.0 | 162.5 | 164.0 | 160.0 |
2023-12-12 | 31.63 (-0.11) | 14.43 (+0.03) | 2.58 (+0.02) | -195 | -13.53 | 54 | 3.75 | 38 | 2.64 | 1441 | 162.5 | 165.5 | 168.0 | 162.5 |
2023-12-11 | 31.74 (-0.01) | 14.4 (-0.03) | 2.56 (-0.02) | -52 | -3.86 | -56 | -4.15 | -43 | -3.19 | 1348 | 164.5 | 167.0 | 167.0 | 163.0 |
2023-12-08 | 31.75 (-0.03) | 14.43 (+0.06) | 2.58 (+0.01) | 99 | 5.96 | 107 | 6.45 | 27 | 1.63 | 1660 | 164.5 | 165.5 | 168.5 | 164.0 |
2023-12-07 | 31.78 (-0.08) | 14.37 (0.0) | 2.57 (+0.02) | -15 | -0.67 | -1 | -0.04 | 35 | 1.57 | 2236 | 164.0 | 167.0 | 169.0 | 163.0 |
2023-12-06 | 31.86 (-0.17) | 14.37 (+0.08) | 2.55 (+0.01) | -83 | -2.1 | 143 | 3.62 | 11 | 0.28 | 3949 | 167.0 | 170.0 | 172.0 | 167.0 |
2023-12-05 | 32.03 (-0.51) | 14.29 (-0.04) | 2.54 (-0.01) | -700 | -19.85 | -65 | -1.84 | -7 | -0.2 | 3526 | 167.0 | 169.0 | 169.0 | 162.5 |
2023-12-04 | 32.54 (-0.44) | 14.33 (0.0) | 2.55 (+0.03) | -578 | -21.29 | -2 | -0.07 | 39 | 1.44 | 2715 | 169.5 | 173.0 | 174.5 | 169.0 |
2023-12-01 | 32.98 (0.0) | 14.33 (+0.05) | 2.52 (-0.03) | 19 | 0.78 | 96 | 3.96 | -46 | -1.9 | 2424 | 170.0 | 172.5 | 172.5 | 167.5 |
2023-11-30 | 32.98 (-0.23) | 14.28 (+0.09) | 2.55 (-0.09) | -439 | -6.88 | 150 | 2.35 | -172 | -2.7 | 6381 | 171.5 | 171.0 | 176.0 | 168.5 |
2023-11-29 | 33.21 (-0.31) | 14.19 (+0.28) | 2.64 (-0.04) | -203 | -5.39 | 537 | 14.26 | -66 | -1.75 | 3766 | 170.5 | 167.0 | 172.0 | 167.0 |
2023-11-28 | 33.52 (-0.21) | 13.91 (0.0) | 2.68 (+0.08) | -310 | -8.46 | 0 | 0.0 | 139 | 3.79 | 3665 | 169.0 | 165.5 | 169.0 | 164.0 |
2023-11-27 | 33.73 (+0.03) | 13.91 (+0.15) | 2.6 (-0.03) | -4 | -0.04 | 265 | 2.55 | -48 | -0.46 | 10390 | 164.0 | 178.0 | 179.5 | 162.5 |
2023-11-24 | 33.7 (-0.02) | 13.76 (+0.61) | 2.63 (+0.04) | -22 | -0.11 | 1136 | 5.92 | 69 | 0.36 | 19204 | 176.0 | 168.0 | 183.0 | 165.5 |
2023-11-23 | 33.72 (-0.46) | 13.15 (+0.8) | 2.59 (+0.08) | -1153 | -7.52 | 1481 | 9.66 | 144 | 0.94 | 15334 | 167.5 | 158.5 | 171.5 | 158.0 |
2023-11-22 | 34.18 (-0.02) | 12.35 (+0.01) | 2.51 (0.0) | -13 | -0.88 | 11 | 0.75 | -1 | -0.07 | 1476 | 156.0 | 155.5 | 157.0 | 153.5 |
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 | 34.2 (+0.33) | 12.34 (+0.18) | 2.51 (+0.06) | 583 | 19.23 | 337 | 11.11 | 121 | 3.99 | 3032 | 155.5 | 153.0 | 157.0 | 151.0 |
2023-11-20 | 33.87 (-0.09) | 12.16 (-0.03) | 2.45 (+0.03) | -190 | -19.43 | -66 | -6.75 | 54 | 5.52 | 978 | 151.0 | 154.0 | 155.5 | 151.0 |
2023-11-17 | 33.96 (+0.04) | 12.19 (-0.01) | 2.42 (+0.01) | 203 | 29.12 | -3 | -0.43 | 9 | 1.29 | 697 | 153.0 | 153.0 | 154.5 | 151.0 |
2023-11-16 | 33.92 (-0.24) | 12.2 (0.0) | 2.41 (-0.04) | -121 | -15.12 | -1 | -0.12 | -65 | -8.12 | 800 | 153.0 | 156.5 | 156.5 | 153.0 |
2023-11-15 | 34.16 (+0.12) | 12.2 (+0.02) | 2.45 (-0.02) | 198 | 7.06 | 26 | 0.93 | -37 | -1.32 | 2805 | 154.5 | 156.5 | 159.5 | 154.5 |
2023-11-14 | 34.04 (+0.23) | 12.18 (+0.01) | 2.47 (-0.06) | 420 | 24.82 | 33 | 1.95 | -106 | -6.26 | 1692 | 155.5 | 155.0 | 156.5 | 153.0 |
2023-11-13 | 33.81 (+0.07) | 12.17 (0.0) | 2.53 (-0.01) | -310 | -13.86 | -6 | -0.27 | -16 | -0.72 | 2236 | 155.0 | 156.0 | 157.0 | 153.0 |
2023-11-10 | 33.74 (-0.13) | 12.17 (-0.15) | 2.54 (-0.03) | -77 | -3.38 | -279 | -12.25 | -65 | -2.85 | 2278 | 155.5 | 155.0 | 156.0 | 152.0 |
2023-11-09 | 33.87 (+0.01) | 12.32 (-0.29) | 2.57 (+0.01) | 145 | 4.3 | -541 | -16.06 | 15 | 0.45 | 3369 | 156.5 | 156.5 | 158.5 | 154.0 |
2023-11-08 | 33.86 (-0.02) | 12.61 (-0.08) | 2.56 (-0.07) | 159 | 3.15 | -145 | -2.87 | -126 | -2.49 | 5054 | 156.0 | 158.0 | 159.0 | 154.0 |
2023-11-07 | 33.88 (+0.29) | 12.69 (+0.42) | 2.63 (+0.02) | 538 | 4.55 | 777 | 6.57 | 44 | 0.37 | 11829 | 157.5 | 152.5 | 162.0 | 150.5 |
2023-11-06 | 33.59 (+0.45) | 12.27 (+0.13) | 2.61 (-0.04) | 850 | 25.87 | 232 | 7.06 | -89 | -2.71 | 3286 | 150.0 | 146.5 | 151.0 | 143.0 |
2023-11-03 | 33.14 (+0.2) | 12.14 (+0.01) | 2.65 (+0.11) | 358 | 11.25 | 20 | 0.63 | 215 | 6.76 | 3182 | 145.5 | 145.0 | 148.0 | 144.5 |
2023-11-02 | 32.94 (-0.17) | 12.13 (-0.4) | 2.54 (+0.03) | -6 | -0.22 | -727 | -27.2 | 61 | 2.28 | 2673 | 142.0 | 143.5 | 145.5 | 141.5 |
2023-11-01 | 33.11 (-0.55) | 12.53 (-0.19) | 2.51 (-0.03) | -966 | -19.24 | -364 | -7.25 | -56 | -1.12 | 5020 | 142.5 | 150.0 | 151.5 | 142.0 |
2023-10-31 | 33.66 (+0.16) | 12.72 (+0.42) | 2.54 (+0.01) | 268 | 3.75 | 790 | 11.04 | 7 | 0.1 | 7155 | 147.0 | 144.5 | 154.5 | 143.5 |
2023-10-30 | 33.5 (-0.16) | 12.3 (+0.12) | 2.53 (-0.05) | -319 | -6.75 | 211 | 4.46 | -84 | -1.78 | 4727 | 143.5 | 147.0 | 149.5 | 142.0 |
2023-10-27 | 33.66 (-0.19) | 12.18 (+0.01) | 2.58 (+0.03) | -483 | -21.53 | 26 | 1.16 | 43 | 1.92 | 2243 | 139.5 | 142.5 | 143.5 | 136.5 |
2023-10-26 | 33.85 (-0.26) | 12.17 (-0.21) | 2.55 (-0.07) | -500 | -34.46 | -8 | -0.55 | -114 | -7.86 | 1451 | 142.0 | 145.0 | 145.5 | 141.5 |
2023-10-25 | 34.11 (-0.02) | 12.38 (+0.26) | 2.62 (+0.02) | -33 | -1.23 | 479 | 17.89 | 29 | 1.08 | 2677 | 147.5 | 145.5 | 152.0 | 145.5 |
2023-10-24 | 34.13 (-0.07) | 12.12 (+0.06) | 2.6 (+0.03) | -148 | -15.24 | 100 | 10.3 | 55 | 5.66 | 971 | 144.5 | 142.0 | 144.5 | 141.0 |
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 | 34.2 (-0.05) | 12.06 (+0.05) | 2.57 (0.0) | -114 | -12.39 | 99 | 10.76 | 8 | 0.87 | 920 | 142.0 | 141.5 | 146.0 | 141.5 |
2023-10-20 | 34.25 (-0.21) | 12.01 (0.0) | 2.57 (+0.04) | -295 | -18.75 | -2 | -0.13 | 60 | 3.81 | 1573 | 142.5 | 145.0 | 145.5 | 141.5 |
2023-10-19 | 34.46 (-0.04) | 12.01 (+0.05) | 2.53 (0.0) | 13 | 0.91 | 80 | 5.61 | 3 | 0.21 | 1425 | 145.5 | 145.0 | 147.0 | 144.0 |
2023-10-18 | 34.5 (+0.1) | 11.96 (0.0) | 2.53 (-0.07) | 163 | 5.21 | 0 | 0.0 | -121 | -3.87 | 3126 | 147.5 | 152.0 | 152.5 | 146.0 |
2023-10-17 | 34.4 (-0.44) | 11.96 (+0.17) | 2.6 (-0.06) | -955 | -24.39 | 324 | 8.27 | -122 | -3.12 | 3916 | 152.0 | 159.5 | 160.0 | 151.5 |
2023-10-16 | 34.84 (+0.23) | 11.79 (+0.32) | 2.66 (+0.07) | 477 | 12.6 | 599 | 15.82 | 130 | 3.43 | 3786 | 159.0 | 154.0 | 160.5 | 153.5 |
2023-10-13 | 34.61 (+0.12) | 11.47 (-0.03) | 2.59 (+0.04) | 209 | 12.17 | -52 | -3.03 | 77 | 4.48 | 1718 | 155.0 | 155.0 | 156.0 | 152.5 |
2023-10-12 | 34.49 (-0.04) | 11.5 (0.0) | 2.55 (+0.03) | 61 | 3.52 | -10 | -0.58 | 61 | 3.52 | 1733 | 155.0 | 155.0 | 156.5 | 152.5 |
2023-10-11 | 34.53 (0.0) | 11.5 (0.0) | 2.52 (-0.05) | 10 | 0.47 | 4 | 0.19 | -96 | -4.48 | 2144 | 153.0 | 154.5 | 156.0 | 151.5 |
2023-10-06 | 34.53 (-0.19) | 11.5 (-0.01) | 2.57 (-0.08) | -329 | -7.26 | -31 | -0.68 | -144 | -3.18 | 4533 | 154.0 | 159.0 | 159.5 | 153.5 |
2023-10-05 | 34.72 (+0.66) | 11.51 (0.0) | 2.65 (-0.04) | 1010 | 10.57 | 0 | 0.0 | -80 | -0.84 | 9553 | 158.0 | 157.0 | 158.0 | 151.5 |
2023-10-04 | 34.06 (+0.42) | 11.51 (0.0) | 2.69 (+0.11) | 802 | 14.94 | 0 | 0.0 | 216 | 4.02 | 5367 | 155.5 | 152.5 | 155.5 | 148.0 |
2023-10-03 | 33.64 (+0.05) | 11.51 (+0.01) | 2.58 (-0.07) | 71 | 4.13 | 33 | 1.92 | -146 | -8.49 | 1720 | 150.0 | 152.0 | 152.5 | 149.0 |
2023-10-02 | 33.59 (-0.22) | 11.5 (-0.07) | 2.65 (+0.09) | -437 | -17.34 | -138 | -5.48 | 169 | 6.71 | 2520 | 150.0 | 150.5 | 152.0 | 148.5 |
2023-09-28 | 33.81 (+0.2) | 11.57 (+0.08) | 2.56 (+0.02) | 405 | 21.22 | 150 | 7.86 | 39 | 2.04 | 1909 | 148.0 | 144.5 | 149.0 | 144.5 |
2023-09-27 | 33.61 (+0.04) | 11.49 (0.0) | 2.54 (0.0) | -85 | -10.42 | 0 | 0.0 | -1 | -0.12 | 816 | 143.5 | 144.5 | 146.5 | 143.0 |
2023-09-26 | 33.57 (-0.01) | 11.49 (-0.01) | 2.54 (+0.03) | -34 | -2.44 | -13 | -0.93 | 69 | 4.95 | 1394 | 145.0 | 147.0 | 149.0 | 144.5 |
2023-09-25 | 33.58 (-0.16) | 11.5 (0.0) | 2.51 (-0.01) | -297 | -27.3 | -5 | -0.46 | -26 | -2.39 | 1088 | 146.0 | 147.0 | 148.0 | 145.0 |
2023-09-22 | 33.74 (+0.16) | 11.5 (0.0) | 2.52 (-0.05) | 332 | 19.28 | -4 | -0.23 | -95 | -5.52 | 1722 | 147.5 | 145.5 | 147.5 | 142.5 |
2023-09-21 | 33.58 (+0.14) | 11.5 (0.0) | 2.57 (-0.06) | 205 | 7.6 | 0 | 0.0 | -116 | -4.3 | 2698 | 146.5 | 147.0 | 150.0 | 145.0 |
2023-09-20 | 33.44 (-1.24) | 11.5 (0.0) | 2.63 (+0.08) | -2373 | -43.31 | 0 | 0.0 | 152 | 2.77 | 5479 | 148.0 | 153.0 | 153.0 | 148.0 |
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 | 34.68 (-0.49) | 11.5 (-0.03) | 2.55 (-0.07) | -936 | -24.96 | -46 | -1.23 | -130 | -3.47 | 3750 | 155.0 | 156.0 | 156.0 | 152.0 |
2023-09-18 | 35.17 (+0.1) | 11.53 (+0.02) | 2.62 (+0.15) | 169 | 4.12 | 22 | 0.54 | 288 | 7.01 | 4106 | 154.5 | 149.5 | 156.0 | 148.5 |
2023-09-15 | 35.07 (-0.39) | 11.51 (-0.28) | 2.47 (+0.01) | -779 | -16.35 | -520 | -10.92 | 9 | 0.19 | 4764 | 150.0 | 149.5 | 151.5 | 145.5 |
2023-09-14 | 35.46 (+0.36) | 11.79 (-0.07) | 2.46 (+0.01) | 258 | 7.18 | -130 | -3.62 | 22 | 0.61 | 3593 | 149.5 | 146.5 | 151.5 | 145.5 |
2023-09-13 | 35.1 (-0.7) | 11.86 (+0.05) | 2.45 (-0.02) | -529 | -17.09 | 100 | 3.23 | -30 | -0.97 | 3095 | 145.0 | 148.0 | 149.5 | 144.0 |
2023-09-12 | 35.8 (+0.61) | 11.81 (-0.01) | 2.47 (+0.01) | 709 | 16.31 | -10 | -0.23 | 5 | 0.11 | 4348 | 147.5 | 147.0 | 150.5 | 146.0 |
2023-09-11 | 35.19 (+0.22) | 11.82 (-0.19) | 2.46 (-0.02) | 302 | 4.27 | -350 | -4.95 | -34 | -0.48 | 7071 | 145.5 | 155.0 | 158.5 | 145.0 |
2023-09-08 | 34.97 (0.0) | 12.01 (-0.1) | 2.48 (-0.06) | 220 | 6.12 | -195 | -5.42 | -115 | -3.2 | 3596 | 150.5 | 154.0 | 154.0 | 149.0 |
2023-09-07 | 34.97 (+0.03) | 12.11 (0.0) | 2.54 (-0.03) | 97 | 1.71 | 0 | 0.0 | -47 | -0.83 | 5664 | 154.0 | 151.0 | 154.5 | 148.5 |
2023-09-06 | 34.94 (+0.73) | 12.11 (-0.05) | 2.57 (-0.14) | 1423 | 20.83 | -85 | -1.24 | -270 | -3.95 | 6830 | 151.5 | 149.0 | 152.0 | 146.0 |
2023-09-05 | 34.21 (-0.36) | 12.16 (+0.06) | 2.71 (-0.06) | -675 | -10.65 | 111 | 1.75 | -105 | -1.66 | 6337 | 151.5 | 149.5 | 152.0 | 147.0 |
2023-09-04 | 34.57 (-1.2) | 12.1 (+0.04) | 2.77 (+0.18) | -1949 | -18.48 | 68 | 0.64 | 336 | 3.19 | 10544 | 151.0 | 145.5 | 151.5 | 143.0 |
2023-09-01 | 35.77 (+0.17) | 12.06 (-0.01) | 2.59 (+0.03) | 340 | 4.97 | -21 | -0.31 | 53 | 0.78 | 6838 | 146.5 | 145.5 | 149.0 | 143.0 |
2023-08-31 | 35.6 (+0.93) | 12.07 (-0.04) | 2.56 (-0.14) | 1703 | 11.13 | -77 | -0.5 | -265 | -1.73 | 15298 | 146.0 | 147.0 | 151.0 | 141.5 |
2023-08-30 | 34.67 (+1.63) | 12.11 (-0.01) | 2.7 (+0.11) | 3051 | 15.96 | 0 | 0.0 | 214 | 1.12 | 19114 | 147.0 | 141.0 | 147.0 | 140.5 |
2023-08-29 | 33.04 (+0.84) | 12.12 (+0.22) | 2.59 (+0.25) | 1324 | 18.05 | 394 | 5.37 | 458 | 6.24 | 7334 | 134.0 | 127.0 | 134.5 | 127.0 |
2023-08-28 | 32.2 (0.0) | 11.9 (+0.17) | 2.34 (+0.01) | -146 | -5.18 | 320 | 11.36 | 12 | 0.43 | 2818 | 126.0 | 128.0 | 128.5 | 122.0 |
2023-08-25 | 32.2 (-0.14) | 11.73 (-0.08) | 2.33 (-0.05) | -655 | -14.16 | -150 | -3.24 | -76 | -1.64 | 4625 | 126.5 | 130.0 | 131.5 | 125.5 |
2023-08-24 | 32.34 (-0.05) | 11.81 (-0.02) | 2.38 (+0.01) | 45 | 2.91 | -45 | -2.91 | 12 | 0.78 | 1547 | 127.0 | 128.5 | 129.5 | 125.5 |
2023-08-23 | 32.39 (-0.16) | 11.83 (-0.04) | 2.37 (0.0) | -201 | -15.56 | -63 | -4.88 | -6 | -0.46 | 1292 | 126.0 | 127.0 | 127.0 | 124.5 |
2023-08-22 | 32.55 (+0.14) | 11.87 (0.0) | 2.37 (-0.01) | 283 | 16.31 | 0 | 0.0 | -9 | -0.52 | 1735 | 126.5 | 127.0 | 129.0 | 126.0 |
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 | 32.41 (-0.09) | 11.87 (0.0) | 2.38 (-0.02) | -212 | -19.54 | 2 | 0.18 | -40 | -3.69 | 1085 | 125.0 | 127.5 | 129.0 | 124.5 |
2023-08-18 | 32.5 (+0.03) | 11.87 (+0.09) | 2.4 (-0.03) | 114 | 6.18 | 151 | 8.18 | -55 | -2.98 | 1845 | 126.0 | 127.0 | 130.0 | 125.5 |
2023-08-17 | 32.47 (+0.35) | 11.78 (+0.02) | 2.43 (+0.1) | 452 | 21.72 | 48 | 2.31 | 174 | 8.36 | 2081 | 127.0 | 121.5 | 128.0 | 120.0 |
2023-08-16 | 32.12 (+0.11) | 11.76 (+0.02) | 2.33 (-0.06) | 217 | 11.54 | 36 | 1.91 | -95 | -5.05 | 1880 | 122.5 | 119.5 | 124.0 | 118.0 |
2023-08-15 | 32.01 (-0.19) | 11.74 (+0.12) | 2.39 (+0.02) | -558 | -14.85 | 229 | 6.09 | 36 | 0.96 | 3758 | 121.5 | 124.5 | 124.5 | 121.0 |
2023-08-14 | 32.2 (-0.11) | 11.62 (-0.18) | 2.37 (+0.01) | -317 | -11.62 | -338 | -12.39 | 17 | 0.62 | 2729 | 123.0 | 128.0 | 129.0 | 122.5 |
2023-08-11 | 32.31 (+0.03) | 11.8 (+0.01) | 2.36 (0.0) | -27 | -0.74 | 19 | 0.52 | -6 | -0.16 | 3640 | 130.5 | 130.5 | 132.5 | 126.0 |
2023-08-10 | 32.28 (+0.02) | 11.79 (-0.02) | 2.36 (-0.04) | -65 | -2.4 | -36 | -1.33 | -83 | -3.07 | 2706 | 130.5 | 130.5 | 132.0 | 127.5 |
2023-08-09 | 32.26 (-0.13) | 11.81 (+0.08) | 2.4 (-0.01) | 614 | 9.85 | 140 | 2.25 | -6 | -0.1 | 6235 | 132.5 | 127.0 | 134.5 | 127.0 |
2023-08-08 | 32.39 (-0.13) | 11.73 (0.0) | 2.41 (-0.03) | -90 | -3.16 | 2 | 0.07 | -52 | -1.82 | 2852 | 128.5 | 130.0 | 131.0 | 127.5 |
2023-08-07 | 32.52 (-0.34) | 11.73 (+0.01) | 2.44 (-0.05) | -651 | -17.98 | 13 | 0.36 | -97 | -2.68 | 3621 | 128.0 | 128.5 | 129.5 | 126.0 |
2023-08-04 | 32.86 (+0.28) | 11.72 (-0.34) | 2.49 (+0.14) | 817 | 7.11 | -622 | -5.41 | 260 | 2.26 | 11493 | 131.5 | 125.5 | 135.5 | 125.5 |
2023-08-02 | 32.58 (-0.18) | 12.06 (+0.05) | 2.35 (-0.03) | -171 | -3.24 | 92 | 1.74 | -54 | -1.02 | 5278 | 124.5 | 127.0 | 132.0 | 123.0 |
2023-08-01 | 32.76 (-0.73) | 12.01 (+0.55) | 2.38 (-0.12) | -1282 | -14.54 | 1030 | 11.68 | -222 | -2.52 | 8819 | 126.5 | 133.0 | 134.0 | 120.0 |
2023-07-31 | 33.49 (+0.45) | 11.46 (+0.16) | 2.5 (+0.03) | 760 | 3.96 | 286 | 1.49 | 57 | 0.3 | 19208 | 132.5 | 129.5 | 137.5 | 129.0 |
2023-07-28 | 33.04 (+1.03) | 11.3 (+0.08) | 2.47 (+0.06) | 1900 | 16.27 | 145 | 1.24 | 105 | 0.9 | 11676 | 128.5 | 120.5 | 128.5 | 118.5 |
2023-07-27 | 32.01 (-0.09) | 11.22 (+0.09) | 2.41 (+0.01) | -247 | -10.33 | 170 | 7.11 | 19 | 0.79 | 2391 | 117.0 | 117.5 | 119.5 | 116.5 |
2023-07-26 | 32.1 (-0.22) | 11.13 (-0.07) | 2.4 (-0.13) | -464 | -12.54 | -128 | -3.46 | -242 | -6.54 | 3700 | 116.5 | 119.0 | 121.5 | 116.5 |
2023-07-25 | 32.32 (-0.2) | 11.2 (+0.06) | 2.53 (-0.13) | -291 | -3.17 | 99 | 1.08 | -249 | -2.71 | 9185 | 119.0 | 128.0 | 129.0 | 119.0 |
2023-07-24 | 32.52 (-0.43) | 11.14 (+0.47) | 2.66 (+0.13) | -1332 | -6.52 | 875 | 4.28 | 250 | 1.22 | 20440 | 126.5 | 135.5 | 135.5 | 126.0 |
2023-07-21 | 32.95 (+0.87) | 10.67 (-0.39) | 2.53 (+0.29) | 1826 | 22.92 | -719 | -9.02 | 532 | 6.68 | 7968 | 123.5 | 116.0 | 124.0 | 115.0 |
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 | 32.08 (+0.1) | 11.06 (-0.28) | 2.24 (-0.02) | 259 | 9.12 | -516 | -18.18 | -43 | -1.51 | 2839 | 117.5 | 118.0 | 120.0 | 116.5 |
2023-07-19 | 31.98 (-0.07) | 11.34 (0.0) | 2.26 (-0.09) | -175 | -2.41 | 0 | 0.0 | -164 | -2.26 | 7256 | 117.5 | 120.5 | 124.5 | 116.5 |
2023-07-18 | 32.05 (+0.79) | 11.34 (-0.47) | 2.35 (+0.16) | 1451 | 15.59 | -864 | -9.28 | 304 | 3.27 | 9310 | 120.5 | 116.5 | 122.0 | 113.5 |
2023-07-17 | 31.26 (+0.54) | 11.81 (-0.76) | 2.19 (-0.01) | 918 | 20.83 | -1416 | -32.12 | -22 | -0.5 | 4408 | 112.5 | 116.5 | 117.0 | 111.5 |
2023-07-14 | 30.72 (+0.88) | 12.57 (-0.47) | 2.2 (-0.02) | 1613 | 24.97 | -870 | -13.47 | -32 | -0.5 | 6461 | 115.5 | 115.5 | 116.0 | 113.0 |
2023-07-13 | 29.84 (-0.47) | 13.04 (-0.51) | 2.22 (-0.12) | -1123 | -12.96 | -945 | -10.9 | -230 | -2.65 | 8666 | 115.5 | 126.0 | 128.5 | 115.0 |
2023-07-12 | 30.31 (-0.17) | 13.55 (+0.16) | 2.34 (-0.22) | -531 | -10.01 | 298 | 5.62 | -413 | -7.78 | 5306 | 123.5 | 126.5 | 127.5 | 123.0 |
2023-07-11 | 30.48 (+0.03) | 13.39 (0.0) | 2.56 (+0.18) | -336 | -6.04 | -1 | -0.02 | 347 | 6.24 | 5561 | 125.0 | 119.5 | 125.0 | 118.5 |
2023-07-10 | 30.45 (+0.06) | 13.39 (0.0) | 2.38 (+0.05) | 149 | 5.61 | 0 | 0.0 | 96 | 3.61 | 2656 | 117.5 | 117.0 | 122.5 | 117.0 |
2023-07-07 | 30.39 (-0.9) | 13.39 (-0.18) | 2.33 (-0.09) | -1814 | -28.46 | -331 | -5.19 | -180 | -2.82 | 6374 | 117.0 | 120.0 | 122.0 | 113.0 |
2023-07-06 | 31.29 (+0.61) | 13.57 (+0.17) | 2.42 (+0.02) | 1213 | 22.77 | 324 | 6.08 | 49 | 0.92 | 5327 | 120.0 | 116.0 | 122.0 | 116.0 |
2023-07-05 | 30.68 (-0.1) | 13.4 (-0.19) | 2.4 (-0.08) | -81 | -1.57 | -370 | -7.15 | -151 | -2.92 | 5173 | 116.0 | 117.0 | 120.0 | 112.5 |
2023-07-04 | 30.78 (-0.08) | 13.59 (+1.28) | 2.48 (-0.04) | -197 | -6.4 | -1 | -0.03 | -69 | -2.24 | 3077 | 117.0 | 120.0 | 120.5 | 115.5 |
2023-07-03 | 30.86 (+0.56) | 12.31 (-0.12) | 2.52 (+0.04) | 966 | 34.7 | -214 | -7.69 | 60 | 2.16 | 2784 | 119.0 | 117.5 | 119.5 | 117.0 |
2023-06-30 | 30.3 (-0.16) | 12.43 (+0.01) | 2.48 (-0.02) | -625 | -16.25 | 0 | 0.0 | -27 | -0.7 | 3847 | 116.5 | 122.0 | 122.5 | 116.5 |
2023-06-29 | 30.46 (+0.15) | 12.42 (-0.01) | 2.5 (+0.06) | 10 | 0.52 | -1 | -0.05 | 115 | 5.94 | 1937 | 123.5 | 121.0 | 123.5 | 119.0 |
2023-06-28 | 30.31 (+0.18) | 12.43 (-0.02) | 2.44 (-0.03) | 325 | 23.99 | -35 | -2.58 | -55 | -4.06 | 1355 | 118.5 | 120.0 | 121.5 | 118.5 |
2023-06-27 | 30.13 (-0.68) | 12.45 (+0.05) | 2.47 (-0.02) | 443 | 15.82 | 89 | 3.18 | -55 | -1.96 | 2800 | 118.5 | 121.5 | 122.5 | 118.5 |
2023-06-26 | 30.81 (-0.1) | 12.4 (0.0) | 2.49 (-0.09) | 97 | 4.77 | -1 | -0.05 | -165 | -8.11 | 2034 | 123.0 | 122.0 | 124.0 | 119.5 |
2023-06-21 | 30.91 (+0.13) | 12.4 (-0.04) | 2.58 (+0.18) | 720 | 29.78 | -74 | -3.06 | 336 | 13.9 | 2418 | 126.0 | 124.5 | 127.0 | 123.5 |
2023-06-20 | 30.78 (-0.13) | 12.44 (+0.26) | 2.4 (-0.06) | -144 | -8.16 | 472 | 26.76 | -116 | -6.58 | 1764 | 126.0 | 128.0 | 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 | |||
2023-06-19 | 30.91 (-0.06) | 12.18 (+0.67) | 2.46 (-0.03) | -112 | -2.71 | 1243 | 30.08 | -47 | -1.14 | 4132 | 127.0 | 123.5 | 128.0 | 121.5 |
2023-06-16 | 30.97 (+0.19) | 11.51 (-0.16) | 2.49 (-0.06) | 335 | 4.37 | -303 | -3.95 | -102 | -1.33 | 7674 | 123.0 | 124.0 | 125.5 | 117.5 |
2023-06-15 | 30.78 (+0.29) | 11.67 (-0.24) | 2.55 (+0.13) | 605 | 7.44 | -447 | -5.5 | 232 | 2.85 | 8131 | 126.0 | 124.0 | 130.5 | 124.0 |
2023-06-14 | 30.49 (+0.11) | 11.91 (0.0) | 2.42 (-0.08) | 486 | 19.34 | 18 | 0.72 | -140 | -5.57 | 2513 | 122.0 | 123.0 | 124.0 | 121.0 |
2023-06-13 | 30.38 (-0.17) | 11.91 (+0.14) | 2.5 (-0.03) | -407 | -7.06 | 249 | 4.32 | -72 | -1.25 | 5765 | 124.0 | 125.0 | 125.5 | 120.5 |
2023-06-12 | 30.55 (-0.01) | 11.77 (+0.33) | 2.53 (-0.14) | 181 | 4.21 | 620 | 14.43 | -251 | -5.84 | 4298 | 122.0 | 120.0 | 122.5 | 118.0 |
2023-06-09 | 30.56 (-0.68) | 11.44 (+0.19) | 2.67 (+0.07) | -897 | -13.85 | 350 | 5.4 | 128 | 1.98 | 6476 | 121.0 | 117.0 | 123.5 | 116.0 |
2023-06-08 | 31.24 (+0.34) | 11.25 (+0.09) | 2.6 (-0.3) | 790 | 13.76 | 166 | 2.89 | -546 | -9.51 | 5743 | 116.0 | 117.5 | 120.0 | 115.0 |
2023-06-07 | 30.9 (+0.37) | 11.16 (-0.1) | 2.9 (+0.29) | 710 | 7.5 | -194 | -2.05 | 535 | 5.65 | 9462 | 119.0 | 115.5 | 120.0 | 115.0 |
2023-06-06 | 30.53 (-0.03) | 11.26 (+0.16) | 2.61 (-0.44) | 256 | 3.18 | 309 | 3.84 | -812 | -10.09 | 8045 | 114.5 | 117.5 | 117.5 | 110.0 |
2023-06-05 | 30.56 (+0.63) | 11.1 (+0.29) | 3.05 (+0.18) | 1430 | 21.29 | 531 | 7.9 | 315 | 4.69 | 6718 | 115.5 | 114.5 | 116.0 | 112.5 |
2023-06-02 | 29.93 (-0.52) | 10.81 (+0.36) | 2.87 (+0.21) | -598 | -4.81 | 659 | 5.3 | 405 | 3.26 | 12435 | 113.0 | 109.5 | 117.5 | 108.5 |
2023-06-01 | 30.45 (-0.2) | 10.45 (+0.12) | 2.66 (+0.23) | -320 | -3.44 | 217 | 2.33 | 426 | 4.57 | 9313 | 108.0 | 105.5 | 109.5 | 103.5 |
2023-05-31 | 30.65 (+0.76) | 10.33 (+0.32) | 2.43 (0.0) | 1361 | 12.92 | 609 | 5.78 | -2 | -0.02 | 10536 | 104.5 | 100.0 | 108.0 | 99.5 |
2023-05-30 | 29.89 (+0.03) | 10.01 (-0.08) | 2.43 (-0.18) | 30 | 0.8 | -155 | -4.11 | -336 | -8.91 | 3772 | 98.2 | 100.0 | 100.5 | 96.5 |
2023-05-29 | 29.86 (+0.4) | 10.09 (-0.05) | 2.61 (+0.08) | 669 | 10.17 | -100 | -1.52 | 144 | 2.19 | 6575 | 100.0 | 101.0 | 105.0 | 99.4 |
2023-05-26 | 29.46 (+0.33) | 10.14 (-0.04) | 2.53 (+0.24) | 572 | 9.18 | -67 | -1.08 | 451 | 7.24 | 6230 | 100.0 | 96.0 | 101.5 | 94.7 |
2023-05-25 | 29.13 (-0.09) | 10.18 (0.0) | 2.29 (+0.04) | -36 | -2.78 | 0 | 0.0 | 61 | 4.72 | 1293 | 95.4 | 96.1 | 97.8 | 95.2 |
2023-05-24 | 29.22 (-0.06) | 10.18 (0.0) | 2.25 (-0.01) | 169 | 19.77 | 0 | 0.0 | -9 | -1.05 | 855 | 95.8 | 96.8 | 96.8 | 95.2 |
2023-05-23 | 29.28 (-0.14) | 10.18 (-0.22) | 2.26 (-0.03) | -88 | -4.67 | -400 | -21.24 | -55 | -2.92 | 1883 | 95.9 | 96.5 | 96.8 | 94.8 |
2023-05-22 | 29.42 (+0.32) | 10.4 (-0.25) | 2.29 (+0.04) | 739 | 38.27 | -476 | -24.65 | 73 | 3.78 | 1931 | 96.8 | 94.5 | 97.4 | 94.3 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-05-19 | 29.1 (-0.13) | 10.65 (-0.1) | 2.25 (-0.01) | -166 | -10.83 | -178 | -11.61 | -23 | -1.5 | 1533 | 94.5 | 96.1 | 97.0 | 94.2 |
2023-05-18 | 29.23 (+0.43) | 10.75 (-0.39) | 2.26 (+0.03) | 846 | 35.65 | -720 | -30.34 | 56 | 2.36 | 2373 | 96.1 | 95.0 | 96.5 | 94.5 |
2023-05-17 | 28.8 (-0.25) | 11.14 (0.0) | 2.23 (+0.05) | -466 | -27.64 | 1 | 0.06 | 98 | 5.81 | 1686 | 94.6 | 94.2 | 95.0 | 93.5 |
2023-05-16 | 29.05 (-0.05) | 11.14 (+0.09) | 2.18 (+0.01) | -112 | -7.39 | 155 | 10.23 | 19 | 1.25 | 1515 | 94.2 | 93.8 | 95.3 | 93.8 |
2023-05-15 | 29.1 (-0.22) | 11.05 (-0.1) | 2.17 (-0.06) | -436 | -11.37 | -178 | -4.64 | -106 | -2.76 | 3836 | 93.4 | 96.5 | 96.5 | 91.2 |
2023-05-12 | 29.32 (-0.03) | 11.15 (-0.03) | 2.23 (+0.07) | -47 | -2.52 | -56 | -3.0 | 114 | 6.1 | 1868 | 97.7 | 95.2 | 97.7 | 94.7 |
2023-05-11 | 29.35 (-0.04) | 11.18 (+0.01) | 2.16 (-0.01) | -342 | -16.77 | 25 | 1.23 | -9 | -0.44 | 2039 | 95.6 | 96.6 | 97.0 | 93.6 |
2023-05-10 | 29.39 (0.0) | 11.17 (+0.02) | 2.17 (-0.01) | -426 | -24.05 | 28 | 1.58 | -30 | -1.69 | 1771 | 96.4 | 99.0 | 99.0 | 96.2 |
2023-05-09 | 29.39 (-0.08) | 11.15 (+0.12) | 2.18 (-0.01) | -197 | -9.56 | 233 | 11.31 | -3 | -0.15 | 2060 | 98.2 | 99.0 | 99.5 | 96.2 |
2023-05-08 | 29.47 (+0.12) | 11.03 (0.0) | 2.19 (-0.04) | 60 | 2.53 | -2 | -0.08 | -81 | -3.41 | 2375 | 98.8 | 99.5 | 100.0 | 98.0 |
2023-05-05 | 29.35 (-0.28) | 11.03 (+0.16) | 2.23 (-0.04) | -290 | -8.33 | 301 | 8.65 | -69 | -1.98 | 3480 | 98.8 | 96.2 | 99.0 | 96.1 |
2023-05-04 | 29.63 (+0.27) | 10.87 (+0.08) | 2.27 (+0.07) | 475 | 15.74 | 141 | 4.67 | 133 | 4.41 | 3017 | 97.0 | 93.7 | 97.9 | 93.7 |
2023-05-03 | 29.36 (-0.61) | 10.79 (+0.14) | 2.2 (-0.02) | -1070 | -30.32 | 265 | 7.51 | -50 | -1.42 | 3529 | 94.1 | 96.5 | 97.1 | 92.9 |
2023-05-02 | 29.97 (-0.03) | 10.65 (+0.31) | 2.22 (-0.08) | -138 | -1.97 | 554 | 7.9 | -135 | -1.92 | 7016 | 96.3 | 97.0 | 100.0 | 96.3 |
2023-04-28 | 30.0 (+0.13) | 10.34 (+0.59) | 2.3 (+0.1) | 201 | 2.8 | 1103 | 15.34 | 168 | 2.34 | 7191 | 96.5 | 89.0 | 96.5 | 88.8 |
2023-04-27 | 29.87 (-0.16) | 9.75 (+0.03) | 2.2 (-0.03) | -161 | -6.27 | 45 | 1.75 | -41 | -1.6 | 2568 | 88.2 | 88.2 | 88.6 | 86.3 |
2023-04-26 | 30.03 (+0.52) | 9.72 (-0.68) | 2.23 (-0.01) | 930 | 23.08 | -1256 | -31.17 | -17 | -0.42 | 4030 | 88.7 | 88.4 | 90.7 | 87.8 |
2023-04-25 | 29.51 (+0.29) | 10.4 (-0.22) | 2.24 (-0.12) | 533 | 11.68 | -400 | -8.77 | -228 | -5.0 | 4562 | 89.7 | 95.3 | 95.8 | 89.1 |
2023-04-24 | 29.22 (-0.32) | 10.62 (+0.02) | 2.36 (-0.14) | -630 | -17.22 | 35 | 0.96 | -255 | -6.97 | 3658 | 94.8 | 97.6 | 97.7 | 94.8 |
2023-04-21 | 29.54 (-0.42) | 10.6 (+0.43) | 2.5 (-0.03) | -784 | -7.76 | 788 | 7.8 | -64 | -0.63 | 10109 | 97.1 | 101.0 | 103.0 | 97.1 |
2023-04-20 | 29.96 (-0.59) | 10.17 (+1.45) | 2.53 (+0.13) | -959 | -9.76 | 2683 | 27.31 | 248 | 2.52 | 9824 | 100.0 | 99.5 | 101.5 | 98.0 |
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 | 30.55 (+0.15) | 8.72 (+1.25) | 2.4 (+0.08) | 165 | 2.12 | 2328 | 29.88 | 134 | 1.72 | 7790 | 99.1 | 95.9 | 99.7 | 95.6 |
2023-04-18 | 30.4 (-0.05) | 7.47 (+0.31) | 2.32 (-0.06) | -39 | -1.38 | 575 | 20.4 | -106 | -3.76 | 2819 | 95.3 | 95.6 | 96.4 | 94.3 |
2023-04-17 | 30.45 (-0.03) | 7.16 (+0.03) | 2.38 (+0.01) | 46 | 1.86 | 43 | 1.74 | 28 | 1.13 | 2478 | 95.6 | 94.0 | 95.6 | 93.9 |
2023-04-14 | 30.48 (-0.34) | 7.13 (+0.24) | 2.37 (-0.09) | -1357 | -22.93 | 451 | 7.62 | -164 | -2.77 | 5918 | 94.4 | 92.8 | 95.9 | 92.8 |
2023-04-13 | 30.82 (-0.3) | 6.89 (-0.04) | 2.46 (+0.01) | -802 | -17.47 | -71 | -1.55 | 3 | 0.07 | 4592 | 94.7 | 97.5 | 98.0 | 94.3 |
2023-04-12 | 31.12 (-0.66) | 6.93 (-0.01) | 2.45 (-0.11) | -1300 | -27.68 | -27 | -0.57 | -204 | -4.34 | 4697 | 98.0 | 100.0 | 100.5 | 97.4 |
2023-04-11 | 31.78 (-0.55) | 6.94 (+0.47) | 2.56 (-0.14) | -1135 | -12.36 | 862 | 9.39 | -258 | -2.81 | 9180 | 100.0 | 101.0 | 103.5 | 99.9 |
2023-04-10 | 32.33 (+0.82) | 6.47 (+1.02) | 2.7 (-0.07) | 1128 | 10.72 | 1888 | 17.94 | -119 | -1.13 | 10522 | 99.9 | 95.6 | 102.0 | 95.1 |
2023-04-07 | 31.51 (+0.06) | 5.45 (+0.06) | 2.77 (-0.14) | 87 | 2.46 | 107 | 3.02 | -254 | -7.18 | 3538 | 94.5 | 95.5 | 96.5 | 94.1 |
2023-04-06 | 31.45 (-0.07) | 5.39 (+0.03) | 2.91 (+0.06) | -36 | -1.38 | 74 | 2.85 | 108 | 4.15 | 2601 | 94.5 | 92.2 | 94.8 | 91.0 |
2023-03-31 | 31.52 (+0.17) | 5.36 (-1.53) | 2.85 (-0.04) | 266 | 11.78 | 60 | 2.66 | -82 | -3.63 | 2258 | 92.3 | 91.0 | 92.6 | 90.2 |
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 | 42.86 (-0.25) | 10.52 (+0.25) | 2.7 (-0.22) | -510 | -3.54 | 450 | 3.12 | -394 | -2.73 | 14422 | 169.5 | 186.5 | 187.0 | 167.5 |
2024-03-22 | 43.11 (-0.32) | 10.27 (-0.27) | 2.92 (+0.31) | 16 | 0.09 | -487 | -2.78 | 557 | 3.18 | 17542 | 184.0 | 174.5 | 184.5 | 169.0 |
2024-03-15 | 43.43 (+0.6) | 10.54 (+0.3) | 2.61 (-0.09) | 1628 | 8.24 | 554 | 2.8 | -163 | -0.83 | 19755 | 173.0 | 169.5 | 182.0 | 167.0 |
2024-03-08 | 42.83 (+3.72) | 10.24 (-0.05) | 2.7 (-0.17) | 6855 | 13.17 | -92 | -0.18 | -303 | -0.58 | 52049 | 170.5 | 178.5 | 190.0 | 166.0 |
2024-03-01 | 39.11 (+1.37) | 10.29 (+0.41) | 2.87 (+0.1) | 2871 | 9.66 | 763 | 2.57 | 180 | 0.61 | 29734 | 176.0 | 164.5 | 178.5 | 158.5 |
2024-02-23 | 37.74 (+2.84) | 9.88 (+1.87) | 2.77 (-0.16) | 5076 | 11.24 | 3454 | 7.65 | -305 | -0.68 | 45177 | 167.5 | 150.0 | 169.5 | 147.0 |
2024-02-16 | 34.9 (+1.72) | 8.01 (+0.1) | 2.93 (+0.25) | 3189 | 20.55 | 187 | 1.21 | 466 | 3.0 | 15515 | 146.5 | 139.0 | 147.5 | 138.5 |
2024-02-05 | 33.18 (+0.23) | 7.91 (+0.02) | 2.68 (-0.05) | 393 | 13.5 | 26 | 0.89 | -81 | -2.78 | 2912 | 135.0 | 135.5 | 137.0 | 134.5 |
2024-02-02 | 32.95 (+0.05) | 7.89 (+0.02) | 2.73 (-0.1) | 271 | 1.21 | 36 | 0.16 | -196 | -0.87 | 22416 | 133.5 | 127.5 | 138.0 | 126.0 |
2024-01-26 | 32.9 (-0.5) | 7.87 (-0.58) | 2.83 (+0.22) | -846 | -7.42 | -296 | -2.6 | 412 | 3.62 | 11396 | 126.5 | 125.5 | 129.0 | 123.0 |
2024-01-19 | 33.4 (+0.71) | 8.45 (-1.32) | 2.61 (-0.01) | 1278 | 8.82 | -2432 | -16.79 | -13 | -0.09 | 14489 | 123.5 | 127.5 | 128.0 | 121.5 |
2024-01-12 | 32.69 (+0.35) | 9.77 (-0.87) | 2.62 (-0.3) | 1835 | 12.12 | -1613 | -10.65 | -557 | -3.68 | 15142 | 126.5 | 133.0 | 135.5 | 126.0 |
2024-01-05 | 32.34 (+1.44) | 10.64 (-5.36) | 2.92 (+0.45) | 2347 | 5.51 | -9919 | -23.29 | 827 | 1.94 | 42594 | 132.0 | 161.5 | 162.0 | 130.0 |
2023-12-29 | 30.9 (+0.5) | 16.0 (+0.81) | 2.47 (-0.17) | 69 | 0.4 | 1507 | 8.72 | -307 | -1.78 | 17273 | 160.5 | 159.0 | 166.0 | 157.5 |
2023-12-22 | 30.4 (-0.78) | 15.19 (+1.0) | 2.64 (-0.02) | -1537 | -13.53 | 1843 | 16.23 | -44 | -0.39 | 11359 | 156.0 | 158.5 | 161.5 | 153.0 |
2023-12-15 | 31.18 (-0.57) | 14.19 (-0.24) | 2.66 (+0.08) | -1235 | -11.13 | -441 | -3.97 | 146 | 1.32 | 11098 | 158.0 | 167.0 | 168.0 | 158.0 |
2023-12-08 | 31.75 (-1.23) | 14.43 (+0.1) | 2.58 (+0.06) | -1277 | -9.06 | 182 | 1.29 | 105 | 0.75 | 14088 | 164.5 | 173.0 | 174.5 | 162.5 |
2023-12-01 | 32.98 (-0.72) | 14.33 (+0.57) | 2.52 (-0.11) | -937 | -3.52 | 1048 | 3.94 | -193 | -0.72 | 26628 | 170.0 | 178.0 | 179.5 | 162.5 |
2023-11-24 | 33.7 (-0.26) | 13.76 (+1.57) | 2.63 (+0.21) | -795 | -1.99 | 2899 | 7.24 | 387 | 0.97 | 40026 | 176.0 | 154.0 | 183.0 | 151.0 |
2023-11-17 | 33.96 (+0.22) | 12.19 (+0.02) | 2.42 (-0.12) | 390 | 4.74 | 49 | 0.6 | -215 | -2.61 | 8232 | 153.0 | 156.0 | 159.5 | 151.0 |
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 | 33.74 (+0.6) | 12.17 (+0.03) | 2.54 (-0.11) | 1615 | 6.26 | 44 | 0.17 | -221 | -0.86 | 25817 | 155.5 | 146.5 | 162.0 | 143.0 |
2023-11-03 | 33.14 (-0.52) | 12.14 (-0.04) | 2.65 (+0.07) | -665 | -2.92 | -70 | -0.31 | 143 | 0.63 | 22760 | 145.5 | 147.0 | 154.5 | 141.5 |
2023-10-27 | 33.66 (-0.59) | 12.18 (+0.17) | 2.58 (+0.01) | -1278 | -15.46 | 696 | 8.42 | 21 | 0.25 | 8264 | 139.5 | 141.5 | 152.0 | 136.5 |
2023-10-20 | 34.25 (-0.36) | 12.01 (+0.54) | 2.57 (-0.02) | -597 | -4.32 | 1001 | 7.24 | -50 | -0.36 | 13827 | 142.5 | 154.0 | 160.5 | 141.5 |
2023-10-13 | 34.61 (+0.08) | 11.47 (-0.03) | 2.59 (+0.02) | 280 | 5.0 | -58 | -1.04 | 42 | 0.75 | 5595 | 155.0 | 154.5 | 156.5 | 151.5 |
2023-10-06 | 34.53 (+0.72) | 11.5 (-0.07) | 2.57 (+0.01) | 1117 | 4.71 | -136 | -0.57 | 15 | 0.06 | 23694 | 154.0 | 150.5 | 159.5 | 148.0 |
2023-09-28 | 33.81 (+0.07) | 11.57 (+0.07) | 2.56 (+0.04) | -11 | -0.21 | 132 | 2.53 | 81 | 1.56 | 5208 | 148.0 | 147.0 | 149.0 | 143.0 |
2023-09-22 | 33.74 (-1.33) | 11.5 (-0.01) | 2.52 (+0.05) | -2603 | -14.66 | -28 | -0.16 | 99 | 0.56 | 17757 | 147.5 | 149.5 | 156.0 | 142.5 |
2023-09-15 | 35.07 (+0.1) | 11.51 (-0.5) | 2.47 (-0.01) | -39 | -0.17 | -910 | -3.98 | -28 | -0.12 | 22874 | 150.0 | 155.0 | 158.5 | 144.0 |
2023-09-08 | 34.97 (-0.8) | 12.01 (-0.05) | 2.48 (-0.11) | -884 | -2.68 | -101 | -0.31 | -201 | -0.61 | 32973 | 150.5 | 145.5 | 154.5 | 143.0 |
2023-09-01 | 35.77 (+3.57) | 12.06 (+0.33) | 2.59 (+0.26) | 6272 | 12.2 | 616 | 1.2 | 472 | 0.92 | 51404 | 146.5 | 128.0 | 151.0 | 122.0 |
2023-08-25 | 32.2 (-0.3) | 11.73 (-0.14) | 2.33 (-0.07) | -740 | -7.19 | -256 | -2.49 | -119 | -1.16 | 10285 | 126.5 | 127.5 | 131.5 | 124.5 |
2023-08-18 | 32.5 (+0.19) | 11.87 (+0.07) | 2.4 (+0.04) | -92 | -0.75 | 126 | 1.02 | 77 | 0.63 | 12294 | 126.0 | 128.0 | 130.0 | 118.0 |
2023-08-11 | 32.31 (-0.55) | 11.8 (+0.08) | 2.36 (-0.13) | -219 | -1.15 | 138 | 0.72 | -244 | -1.28 | 19056 | 130.5 | 128.5 | 134.5 | 126.0 |
2023-08-04 | 32.86 (-0.18) | 11.72 (+0.42) | 2.49 (+0.02) | 124 | 0.28 | 786 | 1.75 | 41 | 0.09 | 44799 | 131.5 | 129.5 | 137.5 | 120.0 |
2023-07-28 | 33.04 (+0.09) | 11.3 (+0.63) | 2.47 (-0.06) | -434 | -0.92 | 1161 | 2.45 | -117 | -0.25 | 47394 | 128.5 | 135.5 | 135.5 | 116.5 |
2023-07-21 | 32.95 (+2.23) | 10.67 (-1.9) | 2.53 (+0.33) | 4279 | 13.46 | -3515 | -11.06 | 607 | 1.91 | 31784 | 123.5 | 116.5 | 124.5 | 111.5 |
2023-07-14 | 30.72 (+0.33) | 12.57 (-0.82) | 2.2 (-0.13) | -228 | -0.8 | -1518 | -5.3 | -232 | -0.81 | 28653 | 115.5 | 117.0 | 128.5 | 113.0 |
2023-07-07 | 30.39 (+0.09) | 13.39 (+0.96) | 2.33 (-0.15) | 87 | 0.38 | -592 | -2.6 | -291 | -1.28 | 22736 | 117.0 | 117.5 | 122.0 | 112.5 |
2023-06-30 | 30.3 (-0.61) | 12.43 (+0.03) | 2.48 (-0.1) | 250 | 2.09 | 52 | 0.43 | -187 | -1.56 | 11975 | 116.5 | 122.0 | 124.0 | 116.5 |
2023-06-21 | 30.91 (-0.06) | 12.4 (+0.89) | 2.58 (+0.09) | 464 | 5.58 | 1641 | 19.74 | 173 | 2.08 | 8315 | 126.0 | 123.5 | 128.0 | 121.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-06-16 | 30.97 (+0.41) | 11.51 (+0.07) | 2.49 (-0.18) | 1200 | 4.23 | 137 | 0.48 | -333 | -1.17 | 28383 | 123.0 | 120.0 | 130.5 | 117.5 |
2023-06-09 | 30.56 (+0.63) | 11.44 (+0.63) | 2.67 (-0.2) | 2289 | 6.28 | 1162 | 3.19 | -380 | -1.04 | 36446 | 121.0 | 114.5 | 123.5 | 110.0 |
2023-06-02 | 29.93 (+0.47) | 10.81 (+0.67) | 2.87 (+0.34) | 1142 | 2.68 | 1230 | 2.89 | 637 | 1.49 | 42633 | 113.0 | 101.0 | 117.5 | 96.5 |
2023-05-26 | 29.46 (+0.36) | 10.14 (-0.51) | 2.53 (+0.28) | 1356 | 11.12 | -943 | -7.73 | 521 | 4.27 | 12195 | 100.0 | 94.5 | 101.5 | 94.3 |
2023-05-19 | 29.1 (-0.22) | 10.65 (-0.5) | 2.25 (+0.02) | -334 | -3.05 | -920 | -8.41 | 44 | 0.4 | 10945 | 94.5 | 96.5 | 97.0 | 91.2 |
2023-05-12 | 29.32 (-0.03) | 11.15 (+0.12) | 2.23 (0.0) | -952 | -9.41 | 228 | 2.25 | -9 | -0.09 | 10116 | 97.7 | 99.5 | 100.0 | 93.6 |
2023-05-05 | 29.35 (-0.65) | 11.03 (+0.69) | 2.23 (-0.07) | -1023 | -6.0 | 1261 | 7.4 | -121 | -0.71 | 17043 | 98.8 | 97.0 | 100.0 | 92.9 |
2023-04-28 | 30.0 (+0.46) | 10.34 (-0.26) | 2.3 (-0.2) | 873 | 3.97 | -473 | -2.15 | -373 | -1.69 | 22010 | 96.5 | 97.6 | 97.7 | 86.3 |
2023-04-21 | 29.54 (-0.94) | 10.6 (+3.47) | 2.5 (+0.13) | -1571 | -4.76 | 6417 | 19.43 | 240 | 0.73 | 33022 | 97.1 | 94.0 | 103.0 | 93.9 |
2023-04-14 | 30.48 (-1.03) | 7.13 (+1.68) | 2.37 (-0.4) | -3466 | -9.93 | 3103 | 8.89 | -742 | -2.13 | 34910 | 94.4 | 95.6 | 103.5 | 92.8 |
2023-04-07 | 31.51 (-0.01) | 5.45 (+0.09) | 2.77 (-0.08) | 51 | 0.83 | 181 | 2.95 | -146 | -2.38 | 6139 | 94.5 | 92.2 | 96.5 | 91.0 |
2023-03-31 | 31.52 (-0.02) | 5.36 (-1.4) | 2.85 (+0.02) | -183 | -0.46 | 295 | 0.74 | 36 | 0.09 | 39686 | 92.3 | 90.3 | 99.5 | 89.0 |
2023-03-24 | 31.54 (-0.91) | 6.76 (-0.67) | 2.83 (+0.38) | -1888 | -6.81 | -1245 | -4.49 | 700 | 2.53 | 27713 | 90.1 | 90.0 | 93.0 | 88.4 |
2023-03-17 | 32.45 (+4.02) | 7.43 (-0.07) | 2.45 (+0.19) | 7441 | 34.29 | -136 | -0.63 | 357 | 1.65 | 21699 | 90.5 | 80.5 | 91.3 | 79.8 |
2023-03-10 | 28.43 (-0.7) | 7.5 (-0.09) | 2.26 (-0.03) | -898 | -7.9 | -163 | -1.43 | -68 | -0.6 | 11373 | 81.5 | 83.2 | 87.0 | 81.5 |
2023-03-03 | 29.13 (-0.18) | 7.59 (-0.42) | 2.29 (-0.04) | 362 | 5.33 | -779 | -11.47 | -69 | -1.02 | 6789 | 83.6 | 83.8 | 84.1 | 81.3 |
2023-02-24 | 29.31 (+0.37) | 8.01 (-0.26) | 2.33 (-0.22) | 629 | 4.96 | -479 | -3.77 | -406 | -3.2 | 12689 | 84.5 | 88.7 | 89.4 | 84.3 |
2023-02-17 | 28.94 (-0.93) | 8.27 (+1.71) | 2.55 (-0.04) | -2012 | -9.19 | 3162 | 14.44 | -75 | -0.34 | 21904 | 88.8 | 82.5 | 89.6 | 82.0 |
2023-02-10 | 29.87 (+1.12) | 6.56 (-0.87) | 2.59 (-0.04) | 1624 | 9.26 | -1594 | -9.09 | -73 | -0.42 | 17538 | 83.0 | 82.3 | 85.8 | 79.9 |
2023-02-03 | 28.75 (-0.09) | 7.43 (+0.74) | 2.63 (+0.34) | -707 | -2.17 | 1362 | 4.18 | 623 | 1.91 | 32554 | 84.3 | 83.5 | 88.9 | 82.0 |
2023-01-17 | 28.84 (+0.09) | 6.69 (+0.12) | 2.29 (+0.05) | 377 | 7.29 | 216 | 4.18 | 96 | 1.86 | 5171 | 79.6 | 78.5 | 80.5 | 77.4 |
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 | |||
2023-01-13 | 28.75 (+0.65) | 6.57 (+3.5) | 2.24 (-0.26) | 1737 | 4.55 | 6477 | 16.97 | -485 | -1.27 | 38167 | 77.6 | 76.0 | 82.0 | 75.1 |
2023-01-06 | 28.1 (+0.3) | 3.07 (+0.23) | 2.5 (+0.28) | 335 | 2.5 | 416 | 3.11 | 516 | 3.85 | 13390 | 74.4 | 68.7 | 74.7 | 68.1 |
2022-12-30 | 27.8 (-0.77) | 2.84 (+0.75) | 2.22 (-0.01) | -2035 | -14.03 | 616 | 4.25 | -5 | -0.03 | 14503 | 69.0 | 67.4 | 70.3 | 66.0 |
2022-12-23 | 28.57 (-0.82) | 2.09 (-0.13) | 2.23 (+0.01) | -909 | -9.22 | -246 | -2.5 | 7 | 0.07 | 9857 | 67.0 | 68.2 | 68.8 | 65.0 |
2022-12-16 | 29.39 (-1.26) | 2.22 (-0.2) | 2.22 (+0.01) | -2149 | -25.46 | -370 | -4.38 | 23 | 0.27 | 8440 | 68.1 | 69.9 | 72.8 | 68.1 |
2022-12-09 | 30.65 (+0.34) | 2.42 (-0.18) | 2.21 (+0.06) | 421 | 3.63 | -329 | -2.84 | 108 | 0.93 | 11598 | 71.3 | 78.7 | 79.7 | 70.6 |
2022-12-02 | 30.31 (-0.37) | 2.6 (+0.38) | 2.15 (-0.1) | -1068 | -5.47 | 704 | 3.61 | -172 | -0.88 | 19508 | 78.8 | 79.8 | 81.3 | 75.8 |
2022-11-25 | 30.68 (+0.27) | 2.22 (+1.51) | 2.25 (-0.19) | 210 | 0.52 | 2802 | 6.92 | -362 | -0.89 | 40513 | 80.6 | 70.8 | 82.0 | 67.1 |
2022-11-18 | 30.41 (+2.01) | 0.71 (+0.19) | 2.44 (-0.06) | 3441 | 19.19 | 340 | 1.9 | -113 | -0.63 | 17930 | 70.5 | 67.6 | 73.4 | 67.0 |
2022-11-11 | 28.4 (+0.33) | 0.52 (+0.51) | 2.5 (+0.03) | 583 | 3.21 | 945 | 5.21 | 61 | 0.34 | 18151 | 67.8 | 62.0 | 70.0 | 60.3 |
2022-11-04 | 28.07 (+0.87) | 0.01 (+0.01) | 2.47 (+0.18) | 1642 | 16.64 | 20 | 0.2 | 332 | 3.37 | 9866 | 60.9 | 54.1 | 61.0 | 53.8 |
2022-10-28 | 27.2 (-0.28) | 0.0 (-0.22) | 2.29 (0.0) | -746 | -7.39 | -876 | -8.68 | 4 | 0.04 | 10092 | 53.4 | 58.6 | 59.7 | 52.8 |
2022-10-21 | 27.48 (-0.21) | 0.22 (0.0) | 2.29 (-0.03) | -472 | -6.45 | -2 | -0.03 | -66 | -0.9 | 7318 | 57.6 | 56.8 | 60.2 | 55.8 |
2022-10-14 | 27.69 (+0.83) | 0.22 (0.0) | 2.32 (-0.04) | 1083 | 18.25 | 7 | 0.12 | -71 | -1.2 | 5933 | 57.9 | 56.5 | 58.5 | 55.0 |
2022-10-07 | 26.86 (-0.06) | 0.22 (+0.18) | 2.36 (-0.03) | 927 | 8.79 | -1233 | -11.7 | -43 | -0.41 | 10542 | 58.2 | 55.4 | 60.2 | 55.0 |
2022-09-30 | 26.92 (+1.19) | 0.04 (+0.01) | 2.39 (+0.16) | 2305 | 17.38 | 13 | 0.1 | 284 | 2.14 | 13266 | 56.6 | 58.7 | 60.6 | 53.0 |
2022-09-23 | 25.73 (-0.77) | 0.03 (-0.13) | 2.23 (-0.37) | -1986 | -26.91 | -236 | -3.2 | -677 | -9.17 | 7379 | 60.0 | 67.5 | 67.5 | 60.0 |
2022-09-16 | 26.5 (-0.38) | 0.16 (-0.29) | 2.6 (+0.01) | -919 | -18.0 | -539 | -10.56 | 25 | 0.49 | 5106 | 66.5 | 70.0 | 70.2 | 66.5 |
2022-09-08 | 26.88 (-0.81) | 0.45 (-0.22) | 2.59 (-0.05) | -1925 | -26.6 | -396 | -5.47 | -96 | -1.33 | 7237 | 68.5 | 70.4 | 70.4 | 65.5 |
2022-09-02 | 27.69 (-1.07) | 0.67 (+0.01) | 2.64 (-0.02) | -1880 | -12.35 | 17 | 0.11 | -45 | -0.3 | 15223 | 71.1 | 70.7 | 77.3 | 69.4 |
2022-08-26 | 28.76 (+0.12) | 0.66 (-0.02) | 2.66 (+0.06) | 378 | 5.7 | -37 | -0.56 | 114 | 1.72 | 6631 | 73.6 | 72.1 | 74.3 | 70.5 |
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 | 28.64 (+0.22) | 0.68 (-0.24) | 2.6 (+0.17) | 468 | 7.71 | -449 | -7.39 | 324 | 5.34 | 6072 | 72.9 | 70.6 | 73.0 | 69.5 |
2022-08-12 | 28.42 (-0.39) | 0.92 (-0.01) | 2.43 (+0.15) | -703 | -12.92 | -16 | -0.29 | 262 | 4.82 | 5440 | 69.7 | 67.4 | 70.0 | 66.7 |
2022-08-05 | 28.81 (-0.67) | 0.93 (-0.93) | 2.28 (-0.03) | -630 | -6.14 | -1721 | -16.76 | -55 | -0.54 | 10266 | 67.2 | 73.0 | 73.2 | 65.3 |
2022-07-29 | 29.48 (+1.96) | 1.86 (-1.08) | 2.31 (-0.07) | 2140 | 13.02 | -1989 | -12.1 | -123 | -0.75 | 16433 | 73.3 | 74.8 | 76.0 | 66.4 |
2022-07-22 | 27.52 (+0.17) | 2.94 (+0.08) | 2.38 (-0.01) | 364 | 6.75 | 139 | 2.58 | -29 | -0.54 | 5392 | 75.1 | 73.0 | 76.7 | 72.0 |
2022-07-15 | 27.35 (-0.19) | 2.86 (-0.14) | 2.39 (+0.06) | 171 | 2.43 | -257 | -3.65 | 117 | 1.66 | 7035 | 72.1 | 71.0 | 72.3 | 66.5 |
2022-07-08 | 27.54 (-0.03) | 3.0 (-0.12) | 2.33 (+0.22) | -420 | -3.49 | -231 | -1.92 | 419 | 3.49 | 12021 | 71.3 | 67.7 | 72.2 | 65.7 |
2022-07-01 | 27.57 (+0.34) | 3.12 (+1.68) | 2.11 (-0.06) | -269 | -2.03 | 190 | 1.43 | -122 | -0.92 | 13273 | 67.1 | 78.2 | 81.0 | 67.0 |
2022-06-24 | 27.23 (+0.69) | 1.44 (+0.01) | 2.17 (-0.43) | 1795 | 11.36 | 6 | 0.04 | -797 | -5.05 | 15797 | 77.5 | 88.0 | 88.7 | 75.5 |
2022-06-17 | 26.54 (-0.67) | 1.43 (+0.02) | 2.6 (+0.2) | -1228 | -14.74 | 43 | 0.52 | 377 | 4.53 | 8331 | 88.9 | 94.5 | 96.0 | 88.1 |
2022-06-10 | 27.21 (-0.7) | 1.41 (+0.25) | 2.4 (+0.08) | -1189 | -10.02 | 455 | 3.83 | 137 | 1.15 | 11871 | 96.2 | 99.1 | 99.8 | 96.0 |
2022-06-02 | 27.91 (-0.55) | 1.16 (+1.16) | 2.32 (+0.26) | -1164 | -5.42 | 2150 | 10.01 | 493 | 2.29 | 21483 | 98.0 | 92.8 | 99.0 | 91.5 |
2022-05-27 | 28.46 (+0.7) | 0.0 (-0.92) | 2.06 (+0.1) | 1281 | 13.6 | -1872 | -19.87 | 189 | 2.01 | 9420 | 90.0 | 91.9 | 92.1 | 86.0 |
2022-05-20 | 27.76 (-0.4) | 0.92 (-0.16) | 1.96 (+0.15) | -392 | -2.68 | -297 | -2.03 | 278 | 1.9 | 14654 | 90.8 | 91.8 | 94.8 | 88.0 |
2022-05-13 | 28.16 (-0.77) | 1.08 (+0.25) | 1.81 (-0.07) | -782 | -6.29 | 450 | 3.62 | -131 | -1.05 | 12442 | 90.8 | 89.2 | 92.1 | 84.9 |
2022-05-06 | 28.93 (+1.26) | 0.83 (-0.68) | 1.88 (-0.09) | 2344 | 16.92 | -1253 | -9.04 | -174 | -1.26 | 13855 | 90.5 | 87.0 | 93.1 | 85.9 |
2022-04-29 | 27.67 (+3.42) | 1.51 (-2.4) | 1.97 (-0.03) | 5932 | 18.21 | -4439 | -13.62 | -48 | -0.15 | 32581 | 86.8 | 94.1 | 95.8 | 83.4 |
2022-04-22 | 24.25 (+0.24) | 3.91 (+0.89) | 2.0 (-0.1) | 390 | 2.63 | 1654 | 11.17 | -192 | -1.3 | 14802 | 96.8 | 91.2 | 98.4 | 90.7 |
2022-04-15 | 24.01 (+1.43) | 3.02 (-1.14) | 2.1 (-0.12) | 2319 | 14.84 | -2105 | -13.47 | -227 | -1.45 | 15624 | 92.6 | 99.6 | 100.5 | 92.0 |
2022-04-08 | 22.58 (+0.54) | 4.16 (-1.39) | 2.22 (0.0) | 740 | 5.35 | -2583 | -18.67 | 4 | 0.03 | 13832 | 99.4 | 110.5 | 111.0 | 98.5 |
2022-04-01 | 22.04 (-0.5) | 5.55 (-3.31) | 2.22 (-0.07) | -938 | -10.05 | -530 | -5.68 | -138 | -1.48 | 9329 | 112.5 | 115.0 | 121.0 | 111.0 |
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 | 22.54 (-0.26) | 8.86 (+0.17) | 2.29 (-0.06) | -182 | -3.76 | 308 | 6.37 | -102 | -2.11 | 4838 | 116.0 | 118.5 | 121.0 | 116.0 |
2022-03-18 | 22.8 (-0.14) | 8.69 (+0.22) | 2.35 (+0.31) | -320 | -3.12 | 416 | 4.05 | 566 | 5.51 | 10270 | 117.0 | 114.0 | 120.0 | 112.5 |
2022-03-11 | 22.94 (-0.74) | 8.47 (+0.41) | 2.04 (+0.11) | -1118 | -8.08 | 748 | 5.41 | 203 | 1.47 | 13836 | 113.5 | 115.0 | 118.0 | 108.5 |
2022-03-04 | 23.68 (+0.06) | 8.06 (-0.02) | 1.93 (+0.04) | 278 | 5.54 | -26 | -0.52 | 79 | 1.58 | 5014 | 116.5 | 113.5 | 118.0 | 112.5 |
2022-02-25 | 23.62 (-0.26) | 8.08 (-0.48) | 1.89 (-0.08) | -523 | -7.55 | -894 | -12.91 | -145 | -2.09 | 6926 | 111.5 | 118.5 | 119.0 | 110.0 |
2022-02-18 | 23.88 (+1.43) | 8.56 (-2.99) | 1.97 (-0.07) | 2772 | 13.95 | -5534 | -27.84 | -126 | -0.63 | 19878 | 119.0 | 123.5 | 124.0 | 115.0 |
2022-02-11 | 22.45 (-0.32) | 11.55 (-0.5) | 2.04 (+0.07) | -1075 | -9.69 | -911 | -8.21 | 129 | 1.16 | 11099 | 127.0 | 129.0 | 134.5 | 124.5 |
2022-01-26 | 22.77 (-0.61) | 12.05 (+0.27) | 1.97 (-0.07) | -697 | -15.67 | 499 | 11.22 | -125 | -2.81 | 4449 | 127.0 | 125.0 | 128.5 | 122.5 |
2022-01-21 | 23.38 (-0.79) | 11.78 (+0.25) | 2.04 (-0.23) | -1232 | -14.75 | 454 | 5.44 | -436 | -5.22 | 8353 | 127.0 | 126.5 | 132.5 | 125.0 |
2022-01-14 | 24.17 (-0.7) | 11.53 (-0.21) | 2.27 (-0.12) | -1524 | -8.92 | -379 | -2.22 | -217 | -1.27 | 17094 | 129.5 | 129.5 | 131.5 | 120.0 |
2022-01-07 | 24.87 (-0.6) | 11.74 (-1.43) | 2.39 (-0.03) | -1813 | -11.59 | -2659 | -17.0 | -52 | -0.33 | 15641 | 130.0 | 145.5 | 146.5 | 128.0 |
2021-12-30 | 25.47 (-0.09) | 13.17 (-0.08) | 2.42 (-0.02) | -119 | -0.91 | -145 | -1.11 | -46 | -0.35 | 13070 | 144.0 | 147.5 | 149.5 | 143.0 |
2021-12-24 | 25.56 (+0.05) | 13.25 (+0.48) | 2.44 (+0.06) | 78 | 0.86 | 896 | 9.92 | 109 | 1.21 | 9033 | 145.5 | 139.0 | 146.5 | 136.0 |
2021-12-17 | 25.51 (-0.65) | 12.77 (-0.02) | 2.38 (-0.3) | -1192 | -9.69 | -40 | -0.33 | -553 | -4.5 | 12299 | 137.5 | 141.5 | 145.0 | 136.5 |
2021-12-10 | 26.16 (-0.61) | 12.79 (-0.64) | 2.68 (-0.06) | -1147 | -7.62 | -1180 | -7.84 | -116 | -0.77 | 15059 | 140.0 | 147.0 | 149.0 | 138.5 |
2021-12-03 | 26.77 (-0.79) | 13.43 (+0.15) | 2.74 (+0.05) | -1461 | -2.84 | 265 | 0.52 | 94 | 0.18 | 51436 | 147.5 | 144.0 | 162.5 | 140.0 |
2021-11-26 | 27.56 (-0.36) | 13.28 (+1.63) | 2.69 (-0.1) | -161 | -0.32 | 3024 | 5.96 | -177 | -0.35 | 50749 | 145.0 | 142.5 | 155.0 | 139.0 |
2021-11-19 | 27.92 (-0.04) | 11.65 (+0.16) | 2.79 (+0.26) | 346 | 1.45 | 296 | 1.24 | 477 | 2.0 | 23841 | 141.0 | 134.5 | 142.0 | 132.0 |
2021-11-12 | 27.96 (+0.43) | 11.49 (-0.17) | 2.53 (+0.06) | 985 | 5.81 | -311 | -1.83 | 112 | 0.66 | 16957 | 127.0 | 133.0 | 136.0 | 126.5 |
2021-11-05 | 27.53 (-2.96) | 11.66 (+0.7) | 2.47 (+0.09) | -5870 | -16.03 | 1298 | 3.54 | 162 | 0.44 | 36617 | 131.5 | 143.0 | 147.5 | 131.5 |
2021-10-29 | 30.49 (-0.27) | 10.96 (+1.07) | 2.38 (+0.16) | -1159 | -2.07 | 1963 | 3.5 | 297 | 0.53 | 56079 | 121.0 | 132.5 | 149.0 | 119.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-10-22 | 30.76 (+0.37) | 9.89 (+0.23) | 2.22 (+0.07) | 489 | 2.95 | 427 | 2.58 | 141 | 0.85 | 16549 | 133.0 | 122.5 | 133.5 | 119.5 |
2021-10-15 | 30.39 (-0.69) | 9.66 (-0.13) | 2.15 (-0.02) | -1255 | -14.0 | -240 | -2.68 | -36 | -0.4 | 8962 | 121.5 | 126.5 | 128.0 | 116.0 |
2021-10-08 | 31.08 (-1.13) | 9.79 (+0.9) | 2.17 (+0.03) | -1982 | -8.74 | 1673 | 7.38 | 51 | 0.22 | 22683 | 127.5 | 116.5 | 130.0 | 110.5 |
2021-10-01 | 32.21 (-0.89) | 8.89 (+0.78) | 2.14 (-0.09) | -1595 | -17.83 | 327 | 3.66 | -173 | -1.93 | 8945 | 115.0 | 125.5 | 127.5 | 113.0 |
2021-09-24 | 33.1 (-0.6) | 8.11 (-0.08) | 2.23 (-0.08) | -1120 | -20.54 | -140 | -2.57 | -152 | -2.79 | 5452 | 124.0 | 122.0 | 126.5 | 120.5 |
2021-09-17 | 33.7 (-0.12) | 8.19 (-0.57) | 2.31 (-0.14) | -427 | -2.99 | -1055 | -7.39 | -262 | -1.84 | 14275 | 125.5 | 134.5 | 135.5 | 121.0 |
2021-09-10 | 33.82 (+1.1) | 8.76 (+0.02) | 2.45 (-0.03) | 1873 | 10.05 | 38 | 0.2 | -42 | -0.23 | 18631 | 136.0 | 138.0 | 142.0 | 126.0 |
2021-09-03 | 32.72 (-2.0) | 8.74 (+0.46) | 2.48 (+0.15) | -4368 | -16.93 | 851 | 3.3 | 269 | 1.04 | 25795 | 138.0 | 127.0 | 141.0 | 126.0 |
2021-08-27 | 34.72 (-1.55) | 8.28 (+1.18) | 2.33 (-0.03) | -3008 | -20.33 | 2187 | 14.78 | -44 | -0.3 | 14797 | 124.5 | 115.5 | 131.0 | 115.0 |
2021-08-20 | 36.27 (+0.2) | 7.1 (0.0) | 2.36 (-0.11) | 248 | 2.69 | 1 | 0.01 | -210 | -2.28 | 9211 | 113.0 | 118.5 | 120.5 | 109.5 |
2021-08-13 | 36.07 (-0.43) | 7.1 (0.0) | 2.47 (-0.08) | -541 | -4.79 | 0 | 0.0 | -156 | -1.38 | 11287 | 118.5 | 132.5 | 133.5 | 118.5 |
2021-08-06 | 36.5 (-0.9) | 7.1 (+0.24) | 2.55 (-0.02) | -1504 | -14.92 | 437 | 4.34 | -27 | -0.27 | 10080 | 131.5 | 137.0 | 139.0 | 131.5 |
2021-07-30 | 37.4 (+1.43) | 6.86 (-0.51) | 2.57 (-0.19) | 2626 | 12.12 | -940 | -4.34 | -358 | -1.65 | 21658 | 136.5 | 142.0 | 144.5 | 128.0 |
2021-07-23 | 35.97 (+0.37) | 7.37 (+0.64) | 2.76 (-0.17) | 817 | 2.81 | 1186 | 4.08 | -310 | -1.07 | 29041 | 142.0 | 144.0 | 152.0 | 137.0 |
2021-07-16 | 35.6 (+0.81) | 6.73 (+0.19) | 2.93 (+0.03) | 1460 | 4.52 | 343 | 1.06 | 41 | 0.13 | 32312 | 144.0 | 144.0 | 153.5 | 141.0 |
2021-07-09 | 34.79 (-1.91) | 6.54 (+2.02) | 2.9 (+0.16) | -3543 | -7.32 | 3728 | 7.71 | 301 | 0.62 | 48381 | 141.5 | 141.0 | 149.0 | 136.0 |
2021-07-02 | 36.7 (-0.08) | 4.52 (-0.39) | 2.74 (+0.02) | -211 | -0.52 | 580 | 1.43 | 41 | 0.1 | 40617 | 139.5 | 140.0 | 147.0 | 129.0 |
2021-06-25 | 36.78 (+0.5) | 4.91 (+1.03) | 2.72 (+0.42) | 955 | 2.35 | 1893 | 4.66 | 776 | 1.91 | 40638 | 138.0 | 119.0 | 141.5 | 118.0 |
2021-06-18 | 36.28 (+1.02) | 3.88 (+0.39) | 2.3 (+0.02) | 1849 | 16.79 | 728 | 6.61 | 34 | 0.31 | 11013 | 121.5 | 120.5 | 123.5 | 116.0 |
2021-06-11 | 35.26 (-0.49) | 3.49 (+0.4) | 2.28 (+0.19) | -959 | -3.56 | 745 | 2.76 | 351 | 1.3 | 26971 | 119.0 | 114.0 | 125.0 | 110.5 |
2021-06-04 | 35.75 (-0.81) | 3.09 (+0.92) | 2.09 (+0.01) | -1059 | -8.67 | 1694 | 13.87 | 14 | 0.11 | 12213 | 113.0 | 113.5 | 118.5 | 110.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-05-28 | 36.56 (-0.27) | 2.17 (+0.61) | 2.08 (+0.09) | -399 | -2.32 | 1138 | 6.63 | 171 | 1.0 | 17174 | 112.0 | 99.0 | 112.5 | 96.6 |
2021-05-21 | 36.83 (+0.74) | 1.56 (0.0) | 1.99 (-0.13) | 1688 | 21.15 | 0 | 0.0 | -238 | -2.98 | 7981 | 99.8 | 91.0 | 99.8 | 89.6 |
2021-05-14 | 36.09 (+0.26) | 1.56 (-0.01) | 2.12 (-0.38) | 380 | 2.54 | -22 | -0.15 | -706 | -4.72 | 14957 | 95.5 | 112.5 | 113.0 | 90.6 |
2021-05-07 | 35.83 (+0.56) | 1.57 (+0.12) | 2.5 (-0.18) | 1150 | 6.17 | 215 | 1.15 | -318 | -1.71 | 18629 | 113.5 | 116.0 | 118.0 | 106.0 |
2021-04-29 | 35.27 (-0.7) | 1.45 (+0.35) | 2.68 (+0.06) | -1111 | -8.48 | 655 | 5.0 | 111 | 0.85 | 13097 | 117.0 | 119.5 | 123.0 | 116.5 |
2021-04-23 | 35.97 (+0.68) | 1.1 (0.0) | 2.62 (-0.25) | 1183 | 8.25 | 0 | 0.0 | -477 | -3.33 | 14334 | 119.5 | 122.0 | 123.5 | 113.5 |
2021-04-16 | 35.29 (+0.4) | 1.1 (-0.27) | 2.87 (-0.45) | 608 | 3.05 | -498 | -2.49 | -819 | -4.1 | 19962 | 121.5 | 129.0 | 130.0 | 116.0 |
2021-04-09 | 34.89 (+1.17) | 1.37 (+0.1) | 3.32 (+0.3) | 2067 | 6.28 | 181 | 0.55 | 544 | 1.65 | 32891 | 127.0 | 120.5 | 128.5 | 120.5 |
2021-04-01 | 33.72 (+1.05) | 1.27 (+0.12) | 3.02 (+0.39) | 2158 | 10.68 | 36 | 0.18 | 732 | 3.62 | 20200 | 119.5 | 112.5 | 121.0 | 111.5 |
2021-03-26 | 32.67 (+0.36) | 1.15 (-0.73) | 2.63 (+0.12) | 642 | 2.38 | -1353 | -5.02 | 216 | 0.8 | 26927 | 112.0 | 111.0 | 118.0 | 108.0 |
2021-03-19 | 32.31 (+1.04) | 1.88 (-1.24) | 2.51 (+0.09) | 1873 | 11.32 | -2290 | -13.84 | 165 | 1.0 | 16550 | 110.5 | 109.0 | 112.5 | 105.5 |
2021-03-12 | 31.27 (+2.44) | 3.12 (-0.65) | 2.42 (+0.09) | 4493 | 20.52 | -1205 | -5.5 | 178 | 0.81 | 21892 | 108.5 | 106.5 | 111.0 | 98.5 |
2021-03-05 | 28.83 (+0.6) | 3.77 (-0.05) | 2.33 (+0.03) | 1157 | 8.49 | -84 | -0.62 | 52 | 0.38 | 13629 | 104.5 | 109.0 | 109.0 | 101.0 |
2021-02-26 | 28.23 (+0.76) | 3.82 (-0.42) | 2.3 (-0.22) | 1502 | 10.51 | -787 | -5.51 | -415 | -2.9 | 14296 | 106.5 | 111.5 | 114.0 | 105.5 |
2021-02-19 | 27.47 (+0.59) | 4.24 (-0.41) | 2.52 (+0.09) | 1403 | 13.74 | -755 | -7.39 | 174 | 1.7 | 10212 | 111.5 | 109.0 | 112.0 | 105.5 |
2021-02-05 | 26.88 (+1.26) | 4.65 (-0.87) | 2.43 (-0.12) | 2409 | 10.08 | -1599 | -6.69 | -227 | -0.95 | 23893 | 105.0 | 105.5 | 112.0 | 102.5 |
2021-01-29 | 25.62 (-0.71) | 5.52 (-0.53) | 2.55 (-0.45) | -1452 | -3.89 | -990 | -2.65 | -828 | -2.22 | 37309 | 105.0 | 122.5 | 123.5 | 105.0 |
2021-01-22 | 26.33 (+2.78) | 6.05 (+0.34) | 3.0 (+0.21) | 5426 | 11.49 | 624 | 1.32 | 383 | 0.81 | 47223 | 121.0 | 114.5 | 124.0 | 110.0 |
2021-01-15 | 23.55 (+1.3) | 5.71 (+0.2) | 2.79 (+0.09) | 3494 | 7.96 | 374 | 0.85 | 170 | 0.39 | 43907 | 115.0 | 114.5 | 122.5 | 111.5 |
2021-01-08 | 22.25 (+1.28) | 5.51 (+0.61) | 2.7 (+0.12) | 2739 | 5.99 | 1135 | 2.48 | 229 | 0.5 | 45714 | 115.0 | 114.0 | 122.0 | 113.0 |
2020-12-31 | 20.97 (+1.35) | 4.9 (+1.13) | 2.58 (+0.11) | 1919 | 6.42 | 1014 | 3.39 | 190 | 0.64 | 29875 | 112.0 | 107.5 | 116.0 | 107.0 |
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 | 19.62 (+0.33) | 3.77 (-0.32) | 2.47 (-0.22) | 312 | 1.47 | -585 | -2.75 | -400 | -1.88 | 21296 | 107.0 | 111.5 | 112.0 | 104.0 |
2020-12-18 | 19.29 (+0.36) | 4.09 (0.0) | 2.69 (+0.29) | 752 | 2.0 | 7 | 0.02 | 526 | 1.4 | 37517 | 110.0 | 111.0 | 114.5 | 104.0 |
2020-12-11 | 18.93 (+3.02) | 4.09 (+2.72) | 2.4 (+0.08) | 5681 | 6.11 | 5026 | 5.4 | 160 | 0.17 | 93025 | 110.0 | 96.8 | 119.0 | 96.7 |
2020-12-04 | 15.91 (-0.18) | 1.37 (0.0) | 2.32 (+0.06) | -1500 | -2.72 | 0 | 0.0 | 116 | 0.21 | 55139 | 96.5 | 91.6 | 105.0 | 89.9 |
2020-11-27 | 16.09 (+0.53) | 1.37 (-0.11) | 2.26 (-0.05) | 1235 | 11.38 | -196 | -1.81 | -105 | -0.97 | 10850 | 91.3 | 92.5 | 93.2 | 88.8 |
2020-11-20 | 15.56 (+0.34) | 1.48 (+0.18) | 2.31 (+0.2) | 322 | 1.0 | 321 | 1.0 | 380 | 1.18 | 32110 | 91.6 | 88.8 | 93.8 | 88.7 |
2020-11-13 | 15.22 (-0.39) | 1.3 (0.0) | 2.11 (-0.01) | -655 | -4.69 | 0 | 0.0 | -18 | -0.13 | 13968 | 88.0 | 86.4 | 88.2 | 84.3 |
2020-11-06 | 15.61 (+1.0) | 1.3 (-0.08) | 2.12 (+0.19) | 2276 | 21.01 | -148 | -1.37 | 341 | 3.15 | 10833 | 85.5 | 80.6 | 87.2 | 78.5 |
2020-10-30 | 14.61 (-0.06) | 1.38 (-0.17) | 1.93 (-0.1) | -232 | -4.92 | -314 | -6.65 | -175 | -3.71 | 4719 | 80.6 | 85.2 | 85.8 | 80.6 |
2020-10-23 | 14.67 (+0.63) | 1.55 (-0.16) | 2.03 (+0.01) | 1175 | 19.72 | -294 | -4.93 | 18 | 0.3 | 5958 | 85.2 | 84.4 | 86.0 | 83.0 |
2020-10-16 | 14.04 (+0.32) | 1.71 (+0.42) | 2.02 (0.0) | 364 | 2.75 | 776 | 5.86 | -8 | -0.06 | 13252 | 83.9 | 84.6 | 87.8 | 83.3 |
2020-10-08 | 13.72 (+0.09) | 1.29 (+0.56) | 2.02 (+0.04) | 289 | 3.2 | 1033 | 11.45 | 69 | 0.77 | 9019 | 84.0 | 78.9 | 85.4 | 78.0 |
2020-09-30 | 13.63 (-0.76) | 0.73 (-0.32) | 1.98 (+0.07) | -1323 | -23.09 | 529 | 9.23 | 135 | 2.36 | 5729 | 78.5 | 76.8 | 78.9 | 75.4 |
2020-09-25 | 14.39 (-0.14) | 1.05 (+0.02) | 1.91 (-0.4) | -266 | -3.75 | 29 | 0.41 | -730 | -10.3 | 7084 | 75.8 | 84.0 | 84.8 | 74.9 |
2020-09-18 | 14.53 (-0.29) | 1.03 (+0.25) | 2.31 (+0.13) | -977 | -7.37 | 465 | 3.51 | 234 | 1.76 | 13258 | 84.1 | 84.6 | 86.4 | 82.7 |
2020-09-11 | 14.82 (+0.16) | 0.78 (+0.52) | 2.18 (+0.22) | 250 | 2.15 | 959 | 8.25 | 399 | 3.43 | 11623 | 83.3 | 79.4 | 84.5 | 76.0 |
2020-09-04 | 14.66 (-0.34) | 0.26 (+0.01) | 1.96 (+0.01) | -165 | -3.07 | 18 | 0.33 | 19 | 0.35 | 5377 | 79.5 | 78.1 | 81.5 | 76.5 |
2020-08-28 | 15.0 (+0.2) | 0.25 (0.0) | 1.95 (+0.03) | 562 | 8.0 | -2 | -0.03 | 57 | 0.81 | 7025 | 77.8 | 76.3 | 80.2 | 74.5 |
2020-08-21 | 14.8 (+0.08) | 0.25 (-0.23) | 1.92 (-0.15) | -345 | -3.25 | -412 | -3.88 | -278 | -2.62 | 10608 | 76.0 | 86.0 | 87.0 | 73.1 |
2020-08-14 | 14.72 (-0.6) | 0.48 (-0.23) | 2.07 (-0.14) | -302 | -4.85 | -426 | -6.84 | -249 | -4.0 | 6225 | 86.0 | 88.0 | 88.0 | 84.4 |
2020-08-07 | 15.32 (+0.79) | 0.71 (-0.01) | 2.21 (+0.09) | 314 | 4.3 | -25 | -0.34 | 155 | 2.12 | 7295 | 88.7 | 86.9 | 89.5 | 85.4 |
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 | |||
2020-07-31 | 14.53 (-0.55) | 0.72 (-0.54) | 2.12 (-0.04) | -1189 | -9.18 | -995 | -7.68 | -56 | -0.43 | 12952 | 86.4 | 91.0 | 91.3 | 84.1 |
2020-07-24 | 15.08 (-0.45) | 1.26 (-0.01) | 2.16 (-0.15) | -837 | -7.8 | -18 | -0.17 | -282 | -2.63 | 10736 | 89.6 | 94.5 | 95.0 | 89.2 |
2020-07-17 | 15.53 (-0.19) | 1.27 (+0.01) | 2.31 (-0.05) | -534 | -3.76 | 15 | 0.11 | -90 | -0.63 | 14188 | 94.0 | 96.6 | 97.8 | 92.5 |
2020-07-10 | 15.72 (-1.98) | 1.26 (+0.16) | 2.36 (+0.02) | -3871 | -11.16 | 304 | 0.88 | 33 | 0.1 | 34701 | 95.8 | 93.9 | 101.5 | 93.1 |
2020-07-03 | 17.7 (-0.14) | 1.1 (-0.03) | 2.34 (+0.14) | -540 | -3.07 | 279 | 1.59 | 256 | 1.46 | 17564 | 92.5 | 90.7 | 94.8 | 88.5 |
2020-06-24 | 17.84 (+0.25) | 1.13 (0.0) | 2.2 (+0.01) | 242 | 1.15 | 0 | 0.0 | 25 | 0.12 | 21044 | 104.0 | 90.3 | 106.0 | 89.3 |
2020-06-19 | 17.59 (-0.41) | 1.13 (-0.01) | 2.19 (+0.04) | 608 | 5.2 | -15 | -0.13 | 60 | 0.51 | 11683 | 90.0 | 88.4 | 91.7 | 86.3 |
2020-06-12 | 18.0 (+0.01) | 1.14 (-0.2) | 2.15 (-0.02) | 149 | 1.16 | -365 | -2.84 | -36 | -0.28 | 12864 | 88.3 | 91.0 | 91.7 | 81.8 |
2020-06-05 | 17.99 (-1.15) | 1.34 (+0.23) | 2.17 (+0.22) | -2001 | -8.68 | 419 | 1.82 | 404 | 1.75 | 23059 | 90.2 | 84.5 | 91.9 | 84.2 |
2020-05-29 | 19.14 (-0.72) | 1.11 (0.0) | 1.95 (+0.11) | -1230 | -11.0 | 0 | 0.0 | 205 | 1.83 | 11183 | 84.0 | 83.1 | 87.7 | 81.0 |
2020-05-22 | 19.86 (-0.5) | 1.11 (-0.63) | 1.84 (-0.23) | -1519 | -9.88 | -1163 | -7.57 | -415 | -2.7 | 15368 | 83.0 | 89.5 | 90.7 | 82.5 |
2020-05-15 | 20.36 (-1.56) | 1.74 (+0.79) | 2.07 (-0.14) | -3333 | -13.3 | 1467 | 5.86 | -268 | -1.07 | 25053 | 90.9 | 97.0 | 99.5 | 89.5 |
2020-05-08 | 21.92 (+0.61) | 0.95 (+0.02) | 2.21 (+0.29) | 966 | 5.03 | 25 | 0.13 | 545 | 2.84 | 19188 | 94.0 | 87.4 | 95.6 | 86.5 |
2020-04-30 | 21.31 (+0.16) | 0.93 (-0.07) | 1.92 (-0.01) | 364 | 3.38 | -127 | -1.18 | -20 | -0.19 | 10766 | 88.8 | 86.4 | 90.5 | 85.5 |
2020-04-24 | 21.15 (+0.65) | 1.0 (+0.04) | 1.93 (-0.12) | 1194 | 10.49 | 72 | 0.63 | -224 | -1.97 | 11378 | 85.6 | 86.5 | 88.0 | 81.8 |
2020-04-17 | 20.5 (-0.03) | 0.96 (-0.01) | 2.05 (+0.1) | 452 | 3.56 | -2 | -0.02 | 186 | 1.47 | 12683 | 86.0 | 83.9 | 91.4 | 83.5 |
2020-04-10 | 20.53 (+0.31) | 0.97 (+0.09) | 1.95 (+0.1) | 33 | 0.24 | 158 | 1.14 | 190 | 1.38 | 13809 | 85.2 | 80.3 | 89.3 | 79.1 |
2020-04-01 | 20.22 (+0.22) | 0.88 (+0.52) | 1.85 (+0.02) | 430 | 6.2 | 0 | 0.0 | 22 | 0.32 | 6941 | 79.5 | 75.6 | 80.5 | 74.5 |
2020-03-27 | 20.0 (-0.68) | 0.36 (+0.04) | 1.83 (-0.09) | -308 | -1.67 | 82 | 0.45 | -153 | -0.83 | 18397 | 77.5 | 65.3 | 82.5 | 63.1 |
2020-03-20 | 20.68 (+0.68) | 0.32 (-0.37) | 1.92 (-0.33) | 1200 | 4.91 | -695 | -2.84 | -611 | -2.5 | 24452 | 79.5 | 83.2 | 84.0 | 60.8 |
2020-03-13 | 20.0 (-0.52) | 0.69 (-0.08) | 2.25 (-0.38) | -1673 | -7.35 | -138 | -0.61 | -699 | -3.07 | 22748 | 82.4 | 98.0 | 98.3 | 76.6 |
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 | 20.52 (-0.57) | 0.77 (+0.23) | 2.63 (+0.01) | -1277 | -12.02 | 424 | 3.99 | 19 | 0.18 | 10628 | 101.0 | 95.0 | 104.0 | 94.6 |
2020-02-27 | 21.09 (-0.4) | 0.54 (-0.73) | 2.62 (-0.1) | -854 | -9.33 | -1354 | -14.79 | -190 | -2.08 | 9152 | 97.9 | 102.5 | 104.5 | 97.5 |
2020-02-21 | 21.49 (-0.54) | 1.27 (-0.31) | 2.72 (-0.12) | -1154 | -10.85 | -569 | -5.35 | -231 | -2.17 | 10633 | 105.0 | 109.0 | 110.0 | 104.5 |
2020-02-14 | 22.03 (+0.17) | 1.58 (+0.11) | 2.84 (-0.06) | 266 | 1.23 | 199 | 0.92 | -99 | -0.46 | 21696 | 111.0 | 103.0 | 117.0 | 102.0 |
2020-02-07 | 21.86 (-0.04) | 1.47 (+0.2) | 2.9 (-0.02) | 364 | 2.69 | 364 | 2.69 | -38 | -0.28 | 13513 | 103.5 | 96.2 | 107.0 | 93.6 |
2020-01-31 | 21.9 (-0.14) | 1.27 (-0.26) | 2.92 (-0.14) | -370 | -4.55 | -482 | -5.93 | -258 | -3.17 | 8135 | 101.0 | 102.0 | 106.5 | 98.8 |
2020-01-20 | 22.04 (-0.1) | 1.53 (0.0) | 3.06 (-0.05) | -163 | -10.82 | 13 | 0.86 | -94 | -6.24 | 1506 | 112.0 | 113.0 | 113.5 | 111.0 |
2020-01-17 | 22.14 (-0.63) | 1.53 (-0.02) | 3.11 (+0.06) | -1415 | -10.14 | -50 | -0.36 | 101 | 0.72 | 13948 | 113.0 | 110.0 | 113.5 | 106.5 |
2020-01-10 | 22.77 (-0.81) | 1.55 (-0.3) | 3.05 (-0.4) | -1657 | -7.37 | -554 | -2.46 | -734 | -3.27 | 22479 | 109.5 | 123.0 | 123.5 | 106.0 |
2020-01-03 | 23.58 (-0.32) | 1.85 (+0.11) | 3.45 (+0.36) | -97 | -0.35 | 218 | 0.78 | 667 | 2.4 | 27840 | 124.0 | 104.5 | 125.0 | 101.0 |
2019-12-31 | 23.9 (+0.23) | 1.74 (-0.29) | 3.09 (-0.08) | 410 | 7.79 | -42 | -0.8 | -157 | -2.98 | 5261 | 118.0 | 117.0 | 118.5 | 115.0 |
2019-12-27 | 23.67 (-0.42) | 2.03 (+0.07) | 3.17 (+0.2) | -679 | -4.43 | 130 | 0.85 | 385 | 2.51 | 15337 | 116.0 | 111.5 | 118.0 | 109.0 |
2019-12-20 | 24.09 (-0.32) | 1.96 (0.0) | 2.97 (-0.11) | -791 | -7.14 | 0 | 0.0 | -212 | -1.91 | 11086 | 111.0 | 110.0 | 115.5 | 109.0 |
2019-12-13 | 24.41 (-0.22) | 1.96 (-0.53) | 3.08 (+0.17) | -535 | -2.81 | -965 | -5.08 | 309 | 1.63 | 19009 | 110.5 | 112.0 | 115.0 | 108.0 |
2019-12-06 | 24.63 (+0.32) | 2.49 (-1.2) | 2.91 (0.0) | 560 | 2.19 | -2222 | -8.68 | 9 | 0.04 | 25597 | 112.0 | 120.5 | 120.5 | 110.0 |
2019-11-29 | 24.31 (-0.12) | 3.69 (-0.25) | 2.91 (+0.08) | -111 | -0.69 | -466 | -2.89 | 150 | 0.93 | 16114 | 119.0 | 119.0 | 123.5 | 116.0 |
2019-11-22 | 24.43 (+0.42) | 3.94 (-0.47) | 2.83 (-0.16) | 801 | 3.96 | -874 | -4.32 | -305 | -1.51 | 20216 | 118.0 | 123.0 | 125.0 | 115.0 |
2019-11-15 | 24.01 (-0.01) | 4.41 (-0.15) | 2.99 (+0.18) | -62 | -0.28 | -273 | -1.25 | 330 | 1.52 | 21759 | 122.0 | 125.0 | 128.0 | 119.5 |
2019-11-08 | 24.02 (+0.6) | 4.56 (+0.33) | 2.81 (+0.1) | 1272 | 2.3 | 613 | 1.11 | 202 | 0.37 | 55283 | 126.5 | 127.0 | 135.0 | 122.0 |
2019-11-01 | 23.42 (-0.44) | 4.23 (+0.12) | 2.71 (-0.34) | -903 | -1.82 | 216 | 0.44 | -635 | -1.28 | 49531 | 123.0 | 124.0 | 132.5 | 118.0 |
2019-10-25 | 23.86 (-0.5) | 4.11 (+0.32) | 3.05 (+0.13) | -850 | -1.83 | 602 | 1.3 | 244 | 0.53 | 46354 | 122.5 | 114.5 | 126.5 | 113.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2019-10-18 | 24.36 (-1.2) | 3.79 (+0.35) | 2.92 (+0.03) | -2011 | -4.75 | 644 | 1.52 | 46 | 0.11 | 42325 | 114.5 | 117.0 | 118.5 | 111.5 |
2019-10-09 | 25.56 (+0.32) | 3.44 (+0.41) | 2.89 (+0.16) | 958 | 3.62 | 762 | 2.88 | 292 | 1.1 | 26451 | 112.5 | 110.0 | 117.5 | 108.5 |
2019-10-04 | 25.24 (-1.45) | 3.03 (+0.25) | 2.73 (+0.01) | -2451 | -10.2 | 461 | 1.92 | 32 | 0.13 | 24041 | 110.0 | 111.5 | 112.5 | 108.0 |
2019-09-27 | 26.69 (-0.56) | 2.78 (+0.02) | 2.72 (-0.13) | -375 | -0.95 | 309 | 0.78 | -242 | -0.61 | 39411 | 110.0 | 117.0 | 119.0 | 108.0 |
2019-09-20 | 27.25 (+4.86) | 2.76 (+2.05) | 2.85 (+0.31) | 8958 | 10.14 | 3783 | 4.28 | 569 | 0.64 | 88307 | 116.0 | 97.5 | 119.0 | 96.8 |
2019-09-12 | 22.39 (-0.17) | 0.71 (+0.1) | 2.54 (+0.08) | 92 | 0.48 | 184 | 0.96 | 144 | 0.75 | 19236 | 97.2 | 96.6 | 99.6 | 94.8 |
2019-09-06 | 22.56 (-0.11) | 0.61 (+0.24) | 2.46 (+0.2) | -150 | -0.57 | 450 | 1.72 | 377 | 1.44 | 26104 | 96.3 | 92.6 | 98.3 | 91.8 |
2019-08-30 | 22.67 (+0.46) | 0.37 (-0.44) | 2.26 (-0.24) | -49 | -0.26 | -825 | -4.3 | -454 | -2.36 | 19205 | 93.3 | 92.8 | 95.6 | 90.0 |
2019-08-23 | 22.21 (-0.09) | 0.81 (-0.19) | 2.5 (-0.13) | -201 | -0.87 | -348 | -1.5 | -234 | -1.01 | 23132 | 95.5 | 97.5 | 100.5 | 95.0 |
2019-08-16 | 22.3 (-1.72) | 1.0 (-0.78) | 2.63 (-0.09) | -2341 | -6.56 | -1428 | -4.0 | -167 | -0.47 | 35669 | 96.5 | 106.0 | 107.5 | 96.0 |
2019-08-08 | 24.02 (+1.73) | 1.78 (+0.1) | 2.72 (+0.21) | 3665 | 11.09 | 170 | 0.51 | 396 | 1.2 | 33042 | 104.0 | 98.4 | 106.0 | 92.3 |
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 | 42.86 (+4.59) | 10.52 (+0.76) | 2.7 (-0.03) | 9513 | 8.07 | 1410 | 1.2 | -54 | -0.05 | 117919 | 169.5 | 163.5 | 190.0 | 163.5 |
2024-02-29 | 38.27 (+5.05) | 9.76 (+1.83) | 2.73 (-0.06) | 9581 | 11.22 | 3371 | 3.95 | -102 | -0.12 | 85376 | 163.5 | 136.5 | 169.5 | 132.0 |
2024-01-31 | 33.22 (+2.32) | 7.93 (-8.07) | 2.79 (+0.32) | 5309 | 5.32 | -14150 | -14.17 | 586 | 0.59 | 99853 | 135.0 | 161.5 | 162.0 | 121.5 |
2023-12-29 | 30.9 (-2.08) | 16.0 (+1.72) | 2.47 (-0.08) | -3961 | -7.04 | 3187 | 5.67 | -146 | -0.26 | 56244 | 160.5 | 172.5 | 174.5 | 153.0 |
2023-11-30 | 32.98 (-0.68) | 14.28 (+1.56) | 2.55 (+0.01) | -360 | -0.33 | 2873 | 2.63 | 24 | 0.02 | 109158 | 171.5 | 150.0 | 183.0 | 141.5 |
2023-10-31 | 33.66 (-0.15) | 12.72 (+1.15) | 2.54 (-0.02) | -529 | -0.84 | 2504 | 3.96 | -49 | -0.08 | 63265 | 147.0 | 150.5 | 160.5 | 136.5 |
2023-09-28 | 33.81 (-1.79) | 11.57 (-0.5) | 2.56 (0.0) | -3197 | -3.73 | -928 | -1.08 | 4 | 0.0 | 85653 | 148.0 | 145.5 | 158.5 | 142.5 |
2023-08-31 | 35.6 (+2.11) | 12.07 (+0.61) | 2.56 (+0.06) | 4245 | 3.8 | 1145 | 1.02 | 117 | 0.1 | 111794 | 146.0 | 133.0 | 151.0 | 118.0 |
2023-07-31 | 33.49 (+3.19) | 11.46 (-0.97) | 2.5 (+0.02) | 4464 | 2.98 | -4178 | -2.79 | 24 | 0.02 | 149777 | 132.5 | 117.5 | 137.5 | 111.5 |
2023-06-30 | 30.3 (-0.35) | 12.43 (+2.1) | 2.48 (+0.05) | 3285 | 3.07 | 3868 | 3.62 | 104 | 0.1 | 106870 | 116.5 | 105.5 | 130.5 | 103.5 |
2023-05-31 | 30.65 (+0.65) | 10.33 (-0.01) | 2.43 (+0.13) | 1107 | 1.56 | -20 | -0.03 | 241 | 0.34 | 71185 | 104.5 | 97.0 | 108.0 | 91.2 |
2023-04-28 | 30.0 (-1.52) | 10.34 (+4.98) | 2.3 (-0.55) | -4113 | -4.28 | 9228 | 9.6 | -1021 | -1.06 | 96083 | 96.5 | 92.2 | 103.5 | 86.3 |
2023-03-31 | 31.52 (+2.21) | 5.36 (-2.65) | 2.85 (+0.52) | 4834 | 4.51 | -2028 | -1.89 | 956 | 0.89 | 107263 | 92.3 | 83.8 | 99.5 | 79.8 |
2023-02-24 | 29.31 (-0.06) | 8.01 (+0.63) | 2.33 (-0.28) | -1488 | -2.14 | 1175 | 1.69 | -511 | -0.74 | 69517 | 84.5 | 88.9 | 89.6 | 79.9 |
2023-01-31 | 29.37 (+1.57) | 7.38 (+4.54) | 2.61 (+0.39) | 3471 | 4.83 | 8385 | 11.66 | 707 | 0.98 | 71898 | 88.6 | 68.7 | 88.8 | 68.1 |
2022-12-30 | 27.8 (-2.14) | 2.84 (+0.39) | 2.22 (-0.04) | -4277 | -8.24 | -41 | -0.08 | -65 | -0.13 | 51889 | 69.0 | 80.0 | 81.3 | 65.0 |
2022-11-30 | 29.94 (+1.96) | 2.45 (+2.45) | 2.26 (-0.13) | 2983 | 3.15 | 4523 | 4.77 | -250 | -0.26 | 94794 | 78.5 | 57.2 | 82.0 | 56.9 |
2022-10-31 | 27.98 (+1.06) | 0.0 (-0.04) | 2.39 (0.0) | 2222 | 5.91 | -2104 | -5.6 | 18 | 0.05 | 37574 | 57.8 | 55.4 | 60.2 | 52.8 |
2022-09-30 | 26.92 (-1.86) | 0.04 (-0.63) | 2.39 (-0.43) | -4517 | -11.66 | -1158 | -2.99 | -795 | -2.05 | 38731 | 56.6 | 75.0 | 75.7 | 53.0 |
2022-08-31 | 28.78 (-0.7) | 0.67 (-1.19) | 2.82 (+0.51) | -375 | -0.99 | -2206 | -5.82 | 931 | 2.46 | 37893 | 76.2 | 73.0 | 77.3 | 65.3 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-07-29 | 29.48 (+2.06) | 1.86 (-1.16) | 2.31 (+0.01) | 2509 | 5.57 | -2151 | -4.78 | 30 | 0.07 | 45047 | 73.3 | 72.9 | 76.7 | 65.7 |
2022-06-30 | 27.42 (-0.32) | 3.02 (+2.09) | 2.3 (-0.06) | -953 | -1.86 | 939 | 1.84 | -119 | -0.23 | 51132 | 72.0 | 97.0 | 99.8 | 71.8 |
2022-05-31 | 27.74 (+0.07) | 0.93 (-0.58) | 2.36 (+0.39) | 1095 | 1.66 | -1254 | -1.9 | 723 | 1.1 | 65833 | 97.1 | 87.0 | 98.8 | 84.9 |
2022-04-29 | 27.67 (+5.6) | 1.51 (-4.42) | 1.97 (-0.25) | 9326 | 11.85 | -8171 | -10.38 | -466 | -0.59 | 78681 | 86.8 | 111.0 | 113.0 | 83.4 |
2022-03-31 | 22.07 (-1.55) | 5.93 (-2.15) | 2.22 (+0.33) | -2225 | -5.37 | 1614 | 3.89 | 611 | 1.47 | 41448 | 113.5 | 113.5 | 121.0 | 108.5 |
2022-02-25 | 23.62 (+0.85) | 8.08 (-3.97) | 1.89 (-0.08) | 1174 | 3.1 | -7339 | -19.36 | -142 | -0.37 | 37904 | 111.5 | 129.0 | 134.5 | 110.0 |
2022-01-26 | 22.77 (-2.7) | 12.05 (-1.12) | 1.97 (-0.45) | -5266 | -11.56 | -2085 | -4.58 | -830 | -1.82 | 45538 | 127.0 | 145.5 | 146.5 | 120.0 |
2021-12-30 | 25.47 (-0.72) | 13.17 (-0.29) | 2.42 (-0.28) | -972 | -1.47 | -536 | -0.81 | -528 | -0.8 | 66111 | 144.0 | 153.0 | 154.5 | 136.0 |
2021-11-30 | 26.19 (-4.3) | 13.46 (+2.5) | 2.7 (+0.32) | -7569 | -4.64 | 4639 | 2.85 | 590 | 0.36 | 162955 | 153.0 | 143.0 | 162.5 | 126.5 |
2021-10-29 | 30.49 (-2.03) | 10.96 (+2.08) | 2.38 (+0.19) | -4486 | -4.21 | 3838 | 3.6 | 366 | 0.34 | 106674 | 121.0 | 118.0 | 149.0 | 110.5 |
2021-09-30 | 32.52 (-1.87) | 8.88 (+0.48) | 2.19 (-0.17) | -4200 | -6.34 | -222 | -0.34 | -319 | -0.48 | 66259 | 118.0 | 128.0 | 142.0 | 116.0 |
2021-08-31 | 34.39 (-3.01) | 8.4 (+1.54) | 2.36 (-0.21) | -5663 | -11.37 | 2853 | 5.73 | -391 | -0.78 | 49818 | 127.0 | 137.0 | 139.0 | 109.5 |
2021-07-30 | 37.4 (+1.76) | 6.86 (+2.59) | 2.57 (-0.16) | 3313 | 2.32 | 4782 | 3.35 | -303 | -0.21 | 142834 | 136.5 | 133.5 | 153.5 | 128.0 |
2021-06-30 | 35.64 (-0.9) | 4.27 (+1.73) | 2.73 (+0.66) | -1356 | -1.16 | 4495 | 3.84 | 1218 | 1.04 | 117133 | 134.0 | 116.5 | 147.0 | 110.5 |
2021-05-31 | 36.54 (+1.27) | 2.54 (+1.09) | 2.07 (-0.61) | 2797 | 4.54 | 2011 | 3.26 | -1116 | -1.81 | 61623 | 113.5 | 116.0 | 118.0 | 89.6 |
2021-04-29 | 35.27 (+1.86) | 1.45 (+0.22) | 2.68 (-0.33) | 3330 | 3.9 | 413 | 0.48 | -611 | -0.72 | 85281 | 117.0 | 119.5 | 130.0 | 113.5 |
2021-03-31 | 33.41 (+5.18) | 1.23 (-2.59) | 3.01 (+0.71) | 9740 | 10.34 | -4971 | -5.28 | 1313 | 1.39 | 94205 | 118.5 | 109.0 | 120.0 | 98.5 |
2021-02-26 | 28.23 (+2.61) | 3.82 (-1.7) | 2.3 (-0.25) | 5314 | 10.98 | -3141 | -6.49 | -468 | -0.97 | 48402 | 106.5 | 105.5 | 114.0 | 102.5 |
2021-01-29 | 25.62 (+4.65) | 5.52 (+0.62) | 2.55 (-0.03) | 10207 | 5.86 | 1143 | 0.66 | -46 | -0.03 | 174155 | 105.0 | 114.0 | 124.0 | 105.0 |
2020-12-31 | 20.97 (+4.94) | 4.9 (+3.53) | 2.58 (+0.34) | 7144 | 3.03 | 5462 | 2.32 | 625 | 0.27 | 235428 | 112.0 | 90.9 | 119.0 | 90.0 |
2020-11-30 | 16.03 (+1.42) | 1.37 (-0.01) | 2.24 (+0.31) | 3198 | 4.62 | -23 | -0.03 | 565 | 0.82 | 69189 | 90.9 | 80.6 | 93.8 | 78.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-10-30 | 14.61 (+0.98) | 1.38 (+0.65) | 1.93 (-0.05) | 1596 | 4.84 | 1201 | 3.64 | -96 | -0.29 | 32950 | 80.6 | 78.9 | 87.8 | 78.0 |
2020-09-30 | 13.63 (-1.18) | 0.73 (+0.47) | 1.98 (+0.03) | -2377 | -5.61 | 1982 | 4.68 | 70 | 0.17 | 42343 | 78.5 | 77.8 | 86.4 | 74.9 |
2020-08-31 | 14.81 (+0.28) | 0.26 (-0.46) | 1.95 (-0.17) | 125 | 0.39 | -847 | -2.66 | -328 | -1.03 | 31884 | 77.1 | 86.9 | 89.5 | 73.1 |
2020-07-31 | 14.53 (-3.06) | 0.72 (-0.22) | 2.12 (-0.26) | -6669 | -7.89 | -415 | -0.49 | -479 | -0.57 | 84531 | 86.4 | 90.1 | 101.5 | 84.1 |
2020-06-30 | 17.59 (-1.55) | 0.94 (-0.17) | 2.38 (+0.43) | -1304 | -1.76 | 39 | 0.05 | 793 | 1.07 | 74262 | 91.5 | 84.5 | 106.0 | 81.8 |
2020-05-29 | 19.14 (-2.17) | 1.11 (+0.18) | 1.95 (+0.03) | -5116 | -7.23 | 329 | 0.46 | 67 | 0.09 | 70793 | 84.0 | 87.4 | 99.5 | 81.0 |
2020-04-30 | 21.31 (+1.24) | 0.93 (+0.05) | 1.92 (+0.09) | 2263 | 4.38 | 101 | 0.2 | 162 | 0.31 | 51695 | 88.8 | 77.7 | 91.4 | 77.3 |
2020-03-31 | 20.07 (-1.02) | 0.88 (+0.34) | 1.83 (-0.79) | -1848 | -2.31 | -327 | -0.41 | -1452 | -1.81 | 80110 | 78.5 | 95.0 | 104.0 | 60.8 |
2020-02-27 | 21.09 (-0.81) | 0.54 (-0.73) | 2.62 (-0.3) | -1378 | -2.51 | -1360 | -2.47 | -558 | -1.01 | 54997 | 97.9 | 96.2 | 117.0 | 93.6 |
2020-01-31 | 21.9 (-2.0) | 1.27 (-0.47) | 2.92 (-0.17) | -3702 | -5.01 | -855 | -1.16 | -318 | -0.43 | 73911 | 101.0 | 104.5 | 125.0 | 98.8 |
2019-12-31 | 23.9 (-0.41) | 1.74 (-1.95) | 3.09 (+0.18) | -1035 | -1.36 | -3099 | -4.06 | 334 | 0.44 | 76291 | 118.0 | 120.5 | 120.5 | 108.0 |
2019-11-29 | 24.31 (+1.07) | 3.69 (-0.55) | 2.91 (+0.2) | 2238 | 1.9 | -1018 | -0.86 | 377 | 0.32 | 117904 | 119.0 | 119.0 | 135.0 | 115.0 |
2019-10-31 | 23.24 (-3.45) | 4.24 (+1.46) | 2.71 (-0.01) | -5595 | -3.04 | 2703 | 1.47 | -21 | -0.01 | 184173 | 119.5 | 111.5 | 132.5 | 108.0 |
2019-09-27 | 26.69 (+4.02) | 2.78 (+2.41) | 2.72 (+0.46) | 8525 | 4.93 | 4726 | 2.73 | 848 | 0.49 | 173060 | 110.0 | 92.6 | 119.0 | 91.8 |
2019-08-30 | 22.67 (+0.59) | 0.37 (-1.32) | 2.26 (-0.4) | 1762 | 1.49 | -2436 | -2.06 | -742 | -0.63 | 118370 | 93.3 | 99.5 | 107.5 | 90.0 |
2019-07-31 | 22.08 (+6.99) | 1.69 (+1.21) | 2.66 (+0.27) | 12617 | 10.07 | 2223 | 1.77 | 501 | 0.4 | 125351 | 100.5 | 87.0 | 104.5 | 84.8 |
2019-06-28 | 15.09 (-2.38) | 0.48 (+0.3) | 2.39 (+0.27) | -3229 | -5.13 | -149 | -0.24 | 501 | 0.8 | 62927 | 79.9 | 73.5 | 82.3 | 71.8 |
2019-05-31 | 17.47 (+0.09) | 0.18 (-1.95) | 2.12 (-0.12) | 1293 | 1.8 | -3598 | -5.02 | -231 | -0.32 | 71707 | 74.2 | 85.9 | 86.5 | 70.3 |
2019-04-30 | 17.38 () | 2.13 () | 2.24 () | -1059 | 0 | -989 | 0 | -374 | 0 | 0 |