- 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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-19 | 26.31 (0.0) | 0.0 (0.0) | 0.13 (0.0) | -2 | -1.72 | 0 | 0.0 | 5 | 4.31 | 116 | 47.95 | 48.5 | 48.5 | 47.2 |
2024-04-18 | 26.31 (+0.04) | 0.0 (0.0) | 0.13 (+0.01) | 23 | 33.82 | 0 | 0.0 | 1 | 1.47 | 68 | 48.8 | 48.55 | 48.8 | 48.3 |
2024-04-17 | 26.27 (+0.05) | 0.0 (0.0) | 0.12 (-0.01) | 37 | 48.05 | 0 | 0.0 | -2 | -2.6 | 77 | 48.85 | 48.5 | 49.2 | 48.5 |
2024-04-16 | 26.22 (-0.08) | 0.0 (0.0) | 0.13 (-0.01) | -55 | -18.15 | 0 | 0.0 | -8 | -2.64 | 303 | 48.3 | 49.7 | 49.7 | 47.75 |
2024-04-15 | 26.3 (+0.06) | 0.0 (0.0) | 0.14 (0.0) | 38 | 17.12 | 0 | 0.0 | 2 | 0.9 | 222 | 49.85 | 50.4 | 50.5 | 49.65 |
2024-04-12 | 26.24 (+0.01) | 0.0 (0.0) | 0.14 (0.0) | 4 | 4.26 | 0 | 0.0 | -1 | -1.06 | 94 | 50.6 | 51.0 | 51.3 | 50.6 |
2024-04-11 | 26.23 (-0.06) | 0.0 (0.0) | 0.14 (0.0) | -42 | -47.19 | 0 | 0.0 | 0 | 0.0 | 89 | 50.8 | 51.4 | 51.4 | 50.6 |
2024-04-10 | 26.29 (+0.01) | 0.0 (0.0) | 0.14 (0.0) | 6 | 3.61 | 0 | 0.0 | -1 | -0.6 | 166 | 51.4 | 50.6 | 51.6 | 50.6 |
2024-04-09 | 26.28 (-0.01) | 0.0 (0.0) | 0.14 (0.0) | -7 | -11.67 | 0 | 0.0 | 0 | 0.0 | 60 | 50.5 | 50.5 | 50.8 | 50.3 |
2024-04-08 | 26.29 (0.0) | 0.0 (0.0) | 0.14 (0.0) | 4 | 10.53 | 0 | 0.0 | 0 | 0.0 | 38 | 50.4 | 50.4 | 50.7 | 50.4 |
2024-04-03 | 26.29 (+0.01) | 0.0 (0.0) | 0.14 (0.0) | 6 | 9.84 | 0 | 0.0 | 0 | 0.0 | 61 | 50.4 | 50.5 | 50.7 | 50.3 |
2024-04-02 | 26.28 (+0.01) | 0.0 (0.0) | 0.14 (0.0) | 4 | 6.78 | 0 | 0.0 | -1 | -1.69 | 59 | 50.6 | 50.9 | 51.2 | 50.6 |
2024-04-01 | 26.27 (+0.04) | 0.0 (0.0) | 0.14 (-0.07) | 28 | 24.35 | 0 | 0.0 | -44 | -38.26 | 115 | 50.8 | 51.2 | 51.8 | 50.7 |
2024-03-29 | 26.23 (-0.02) | 0.0 (0.0) | 0.21 (0.0) | -4 | -6.15 | 0 | 0.0 | 1 | 1.54 | 65 | 51.0 | 51.5 | 51.5 | 50.8 |
2024-03-28 | 26.25 (-0.05) | 0.0 (0.0) | 0.21 (0.0) | -6 | -6.98 | 0 | 0.0 | 0 | 0.0 | 86 | 51.0 | 51.3 | 51.6 | 50.9 |
2024-03-27 | 26.3 (-0.01) | 0.0 (0.0) | 0.21 (+0.07) | -13 | -6.95 | 0 | 0.0 | 45 | 24.06 | 187 | 51.3 | 50.3 | 52.3 | 50.3 |
2024-03-26 | 26.31 (-0.02) | 0.0 (0.0) | 0.14 (0.0) | -24 | -20.69 | 0 | 0.0 | 2 | 1.72 | 116 | 50.4 | 51.8 | 51.8 | 50.4 |
2024-03-25 | 26.33 (-0.17) | 0.0 (0.0) | 0.14 (0.0) | 1 | 1.39 | 0 | 0.0 | 1 | 1.39 | 72 | 51.4 | 51.3 | 51.8 | 51.3 |
2024-03-22 | 26.5 (-0.01) | 0.0 (0.0) | 0.14 (0.0) | 9 | 9.57 | 0 | 0.0 | -1 | -1.06 | 94 | 51.6 | 52.0 | 52.1 | 51.6 |
2024-03-21 | 26.51 (+0.03) | 0.0 (0.0) | 0.14 (0.0) | 42 | 24.71 | 0 | 0.0 | 2 | 1.18 | 170 | 51.6 | 52.0 | 52.3 | 51.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-03-20 | 26.48 (+0.14) | 0.0 (0.0) | 0.14 (0.0) | 67 | 30.73 | 0 | 0.0 | -4 | -1.83 | 218 | 51.6 | 51.7 | 52.0 | 50.8 |
2024-03-19 | 26.34 (+0.21) | 0.0 (0.0) | 0.14 (+0.02) | 134 | 8.74 | 0 | 0.0 | 17 | 1.11 | 1533 | 51.2 | 55.3 | 55.3 | 50.1 |
2024-03-18 | 26.13 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | 11 | 11.96 | 0 | 0.0 | -1 | -1.09 | 92 | 55.2 | 55.6 | 56.7 | 55.2 |
2024-03-15 | 26.12 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | 7 | 12.96 | 0 | 0.0 | 0 | 0.0 | 54 | 55.7 | 55.9 | 56.5 | 55.5 |
2024-03-14 | 26.11 (+0.03) | 0.0 (0.0) | 0.12 (0.0) | 8 | 4.73 | 0 | 0.0 | -1 | -0.59 | 169 | 55.5 | 55.2 | 56.8 | 55.1 |
2024-03-13 | 26.08 (-0.07) | 0.0 (0.0) | 0.12 (0.0) | -59 | -35.76 | 0 | 0.0 | 0 | 0.0 | 165 | 55.1 | 56.4 | 56.5 | 55.1 |
2024-03-12 | 26.15 (+0.08) | 0.0 (0.0) | 0.12 (0.0) | 46 | 38.02 | 0 | 0.0 | 0 | 0.0 | 121 | 56.3 | 56.1 | 57.3 | 56.1 |
2024-03-11 | 26.07 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | 11 | 20.37 | 0 | 0.0 | -2 | -3.7 | 54 | 55.9 | 55.6 | 56.3 | 55.4 |
2024-03-08 | 26.06 (-0.12) | 0.0 (0.0) | 0.12 (0.0) | -139 | -30.22 | 0 | 0.0 | -2 | -0.43 | 460 | 55.5 | 57.9 | 58.3 | 55.3 |
2024-03-07 | 26.18 (-0.01) | 0.0 (0.0) | 0.12 (-0.02) | -21 | -10.1 | 0 | 0.0 | -8 | -3.85 | 208 | 58.4 | 60.2 | 60.3 | 58.3 |
2024-03-06 | 26.19 (-0.02) | 0.0 (0.0) | 0.14 (-0.01) | -11 | -3.18 | 0 | 0.0 | -6 | -1.73 | 346 | 59.6 | 56.9 | 60.3 | 56.3 |
2024-03-05 | 26.21 (-0.03) | 0.0 (0.0) | 0.15 (+0.01) | -3 | -1.91 | 0 | 0.0 | 2 | 1.27 | 157 | 56.9 | 58.0 | 58.0 | 56.8 |
2024-03-04 | 26.24 (+0.03) | 0.0 (0.0) | 0.14 (0.0) | 20 | 13.61 | 0 | 0.0 | 1 | 0.68 | 147 | 57.9 | 58.7 | 58.8 | 57.9 |
2024-03-01 | 26.21 (-0.02) | 0.0 (0.0) | 0.14 (0.0) | 1 | 1.3 | 0 | 0.0 | 0 | 0.0 | 77 | 58.5 | 58.0 | 58.9 | 57.7 |
2024-02-29 | 26.23 (+0.05) | 0.0 (0.0) | 0.14 (0.0) | 34 | 24.64 | 0 | 0.0 | 3 | 2.17 | 138 | 57.7 | 57.9 | 58.3 | 57.7 |
2024-02-27 | 26.18 (-0.13) | 0.0 (0.0) | 0.14 (0.0) | -3 | -1.95 | 0 | 0.0 | -2 | -1.3 | 154 | 57.9 | 59.8 | 59.9 | 57.8 |
2024-02-26 | 26.31 (+0.04) | 0.0 (0.0) | 0.14 (0.0) | 20 | 21.05 | 0 | 0.0 | 3 | 3.16 | 95 | 58.5 | 59.7 | 59.7 | 58.5 |
2024-02-23 | 26.27 (0.0) | 0.0 (0.0) | 0.14 (+0.01) | 9 | 7.26 | 0 | 0.0 | 1 | 0.81 | 124 | 59.2 | 60.0 | 60.0 | 58.7 |
2024-02-22 | 26.27 (0.0) | 0.0 (0.0) | 0.13 (0.0) | 12 | 7.27 | 0 | 0.0 | 4 | 2.42 | 165 | 59.4 | 60.4 | 60.7 | 59.3 |
2024-02-21 | 26.27 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 11 | 13.92 | 0 | 0.0 | 1 | 1.27 | 79 | 60.4 | 60.5 | 60.7 | 60.2 |
2024-02-20 | 26.26 (-0.13) | 0.0 (0.0) | 0.13 (+0.01) | -49 | -39.52 | 0 | 0.0 | 1 | 0.81 | 124 | 60.4 | 62.2 | 62.2 | 60.3 |
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 | |||
2024-02-19 | 26.39 (+0.06) | 0.0 (0.0) | 0.12 (0.0) | 40 | 15.5 | 0 | 0.0 | 3 | 1.16 | 258 | 61.4 | 60.6 | 61.9 | 60.4 |
2024-02-16 | 26.33 (+0.06) | 0.0 (0.0) | 0.12 (+0.01) | 40 | 9.85 | 0 | 0.0 | 4 | 0.99 | 406 | 60.6 | 60.8 | 62.4 | 60.1 |
2024-02-15 | 26.27 (+0.1) | 0.0 (0.0) | 0.11 (-0.01) | 64 | 20.98 | 0 | 0.0 | -5 | -1.64 | 305 | 60.8 | 58.5 | 60.9 | 58.1 |
2024-02-05 | 26.17 (+0.06) | 0.0 (0.0) | 0.12 (+0.01) | 41 | 23.03 | 0 | 0.0 | 5 | 2.81 | 178 | 57.8 | 58.7 | 58.8 | 57.7 |
2024-02-02 | 26.11 (+0.01) | 0.0 (0.0) | 0.11 (0.0) | 7 | 3.59 | 0 | 0.0 | 0 | 0.0 | 195 | 58.7 | 60.9 | 60.9 | 58.7 |
2024-02-01 | 26.1 (+0.03) | 0.0 (0.0) | 0.11 (0.0) | 14 | 3.79 | 0 | 0.0 | 0 | 0.0 | 369 | 60.2 | 59.8 | 61.0 | 59.5 |
2024-01-31 | 26.07 (-0.11) | 0.0 (0.0) | 0.11 (0.0) | -93 | -11.08 | 0 | 0.0 | 0 | 0.0 | 839 | 60.4 | 59.0 | 61.2 | 58.4 |
2024-01-30 | 26.18 (+0.21) | 0.0 (0.0) | 0.11 (0.0) | 121 | 16.62 | 0 | 0.0 | 0 | 0.0 | 728 | 59.5 | 56.4 | 60.0 | 55.3 |
2024-01-29 | 25.97 (+0.03) | 0.0 (0.0) | 0.11 (0.0) | 27 | 22.88 | 0 | 0.0 | 1 | 0.85 | 118 | 56.3 | 55.5 | 56.3 | 55.5 |
2024-01-26 | 25.94 (-0.02) | 0.0 (0.0) | 0.11 (0.0) | -18 | -26.47 | 0 | 0.0 | 0 | 0.0 | 68 | 55.5 | 56.1 | 56.2 | 55.5 |
2024-01-25 | 25.96 (-0.11) | 0.0 (0.0) | 0.11 (0.0) | -78 | -36.79 | 0 | 0.0 | -1 | -0.47 | 212 | 55.8 | 56.8 | 56.8 | 55.4 |
2024-01-24 | 26.07 (-0.04) | 0.0 (0.0) | 0.11 (-0.02) | -64 | -14.92 | 0 | 0.0 | -7 | -1.63 | 429 | 56.7 | 54.2 | 57.7 | 54.2 |
2024-01-23 | 26.11 (-0.03) | 0.0 (-0.04) | 0.13 (0.0) | 27 | 24.77 | -30 | -27.52 | 0 | 0.0 | 109 | 54.2 | 53.7 | 54.7 | 53.7 |
2024-01-22 | 26.14 (+0.04) | 0.04 (-0.05) | 0.13 (0.0) | 26 | 19.85 | -29 | -22.14 | -4 | -3.05 | 131 | 53.7 | 55.0 | 55.0 | 53.5 |
2024-01-19 | 26.1 (+0.03) | 0.09 (-0.05) | 0.13 (0.0) | 33 | 29.2 | -29 | -25.66 | 1 | 0.88 | 113 | 54.1 | 54.1 | 54.8 | 54.1 |
2024-01-18 | 26.07 (+0.08) | 0.14 (-0.04) | 0.13 (+0.01) | 56 | 43.08 | -26 | -20.0 | 10 | 7.69 | 130 | 54.0 | 53.6 | 54.6 | 53.6 |
2024-01-17 | 25.99 (+0.06) | 0.18 (-0.04) | 0.12 (+0.01) | 57 | 24.36 | -27 | -11.54 | 6 | 2.56 | 234 | 53.5 | 54.6 | 55.2 | 53.5 |
2024-01-16 | 25.93 (-0.06) | 0.22 (+0.02) | 0.11 (+0.01) | -35 | -24.48 | 12 | 8.39 | 1 | 0.7 | 143 | 55.2 | 56.0 | 56.0 | 54.4 |
2024-01-15 | 25.99 (+0.02) | 0.2 (0.0) | 0.1 (0.0) | 12 | 20.0 | 0 | 0.0 | 0 | 0.0 | 60 | 55.8 | 55.1 | 56.0 | 55.1 |
2024-01-12 | 25.97 (-0.04) | 0.2 (0.0) | 0.1 (0.0) | -25 | -32.47 | 0 | 0.0 | 2 | 2.6 | 77 | 55.2 | 56.1 | 56.1 | 55.2 |
2024-01-11 | 26.01 (+0.06) | 0.2 (0.0) | 0.1 (0.0) | 31 | 24.8 | 3 | 2.4 | -1 | -0.8 | 125 | 56.1 | 55.2 | 56.2 | 55.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-01-10 | 25.95 (+0.12) | 0.2 (0.0) | 0.1 (0.0) | 79 | 56.43 | 0 | 0.0 | 1 | 0.71 | 140 | 55.5 | 55.3 | 55.5 | 55.0 |
2024-01-09 | 25.83 (+0.02) | 0.2 (+0.01) | 0.1 (0.0) | -5 | -2.84 | 4 | 2.27 | -1 | -0.57 | 176 | 55.7 | 56.9 | 57.0 | 55.5 |
2024-01-08 | 25.81 (0.0) | 0.19 (+0.01) | 0.1 (0.0) | 4 | 5.26 | 3 | 3.95 | 1 | 1.32 | 76 | 56.7 | 56.7 | 56.8 | 56.2 |
2024-01-05 | 25.81 (+0.03) | 0.18 (0.0) | 0.1 (0.0) | 23 | 24.47 | 2 | 2.13 | 0 | 0.0 | 94 | 56.8 | 56.2 | 57.2 | 56.2 |
2024-01-04 | 25.78 (+0.06) | 0.18 (0.0) | 0.1 (0.0) | 36 | 19.67 | 0 | 0.0 | 0 | 0.0 | 183 | 56.3 | 57.2 | 57.6 | 56.0 |
2024-01-03 | 25.72 (0.0) | 0.18 (0.0) | 0.1 (0.0) | -3 | -1.97 | 4 | 2.63 | -1 | -0.66 | 152 | 57.1 | 57.6 | 57.7 | 57.0 |
2024-01-02 | 25.72 (-0.06) | 0.18 (+0.01) | 0.1 (-0.01) | -32 | -27.35 | 2 | 1.71 | -6 | -5.13 | 117 | 57.9 | 59.0 | 59.0 | 57.9 |
2023-12-29 | 25.78 (-0.04) | 0.17 (0.0) | 0.11 (-0.01) | -28 | -11.29 | 0 | 0.0 | -2 | -0.81 | 248 | 59.0 | 59.1 | 59.6 | 58.3 |
2023-12-28 | 25.82 (0.0) | 0.17 (0.0) | 0.12 (0.0) | -7 | -2.94 | 4 | 1.68 | -1 | -0.42 | 238 | 58.7 | 58.4 | 59.3 | 57.9 |
2023-12-27 | 25.82 (-0.05) | 0.17 (+0.01) | 0.12 (0.0) | -33 | -25.78 | 2 | 1.56 | -1 | -0.78 | 128 | 58.1 | 58.5 | 58.7 | 57.8 |
2023-12-26 | 25.87 (+0.09) | 0.16 (0.0) | 0.12 (+0.01) | 57 | 42.54 | 0 | 0.0 | 6 | 4.48 | 134 | 58.2 | 57.1 | 58.2 | 57.1 |
2023-12-25 | 25.78 (0.0) | 0.16 (0.0) | 0.11 (0.0) | 3 | 1.16 | 0 | 0.0 | 0 | 0.0 | 258 | 57.0 | 58.0 | 58.2 | 56.9 |
2023-12-22 | 25.78 (-0.09) | 0.16 (0.0) | 0.11 (0.0) | -11 | -8.03 | 0 | 0.0 | 1 | 0.73 | 137 | 58.2 | 58.4 | 59.3 | 58.2 |
2023-12-21 | 25.87 (-0.04) | 0.16 (0.0) | 0.11 (0.0) | -21 | -22.58 | 0 | 0.0 | 0 | 0.0 | 93 | 58.2 | 58.7 | 58.9 | 58.2 |
2023-12-20 | 25.91 (-0.02) | 0.16 (0.0) | 0.11 (0.0) | -13 | -17.11 | 0 | 0.0 | 1 | 1.32 | 76 | 59.2 | 58.8 | 59.3 | 58.7 |
2023-12-19 | 25.93 (+0.06) | 0.16 (0.0) | 0.11 (0.0) | 56 | 25.57 | 0 | 0.0 | -1 | -0.46 | 219 | 58.8 | 58.7 | 58.8 | 58.0 |
2023-12-18 | 25.87 (+0.06) | 0.16 (0.0) | 0.11 (0.0) | 8 | 5.84 | 0 | 0.0 | 0 | 0.0 | 137 | 59.0 | 59.1 | 59.6 | 59.0 |
2023-12-15 | 25.81 (+0.08) | 0.16 (0.0) | 0.11 (0.0) | 46 | 24.34 | 0 | 0.0 | 1 | 0.53 | 189 | 59.1 | 59.5 | 59.8 | 58.9 |
2023-12-14 | 25.73 (-0.08) | 0.16 (0.0) | 0.11 (0.0) | -43 | -16.1 | 0 | 0.0 | 0 | 0.0 | 267 | 59.4 | 60.7 | 61.0 | 59.3 |
2023-12-13 | 25.81 (+0.06) | 0.16 (0.0) | 0.11 (0.0) | 33 | 10.48 | 0 | 0.0 | 0 | 0.0 | 315 | 60.3 | 59.2 | 60.6 | 58.8 |
2023-12-12 | 25.75 (0.0) | 0.16 (0.0) | 0.11 (0.0) | 5 | 1.57 | 0 | 0.0 | 0 | 0.0 | 319 | 59.2 | 59.8 | 60.4 | 59.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-11 | 25.75 (-0.01) | 0.16 (0.0) | 0.11 (0.0) | -3 | -1.72 | 0 | 0.0 | -2 | -1.15 | 174 | 60.2 | 60.5 | 61.1 | 60.1 |
2023-12-08 | 25.76 (0.0) | 0.16 (0.0) | 0.11 (0.0) | -3 | -1.48 | 0 | 0.0 | 0 | 0.0 | 203 | 60.3 | 60.5 | 60.8 | 59.9 |
2023-12-07 | 25.76 (+0.02) | 0.16 (0.0) | 0.11 (-0.02) | 13 | 2.65 | 0 | 0.0 | -11 | -2.24 | 491 | 60.0 | 61.0 | 62.1 | 60.0 |
2023-12-06 | 25.74 (+0.18) | 0.16 (0.0) | 0.13 (-0.02) | 113 | 15.11 | 0 | 0.0 | -12 | -1.6 | 748 | 61.2 | 62.6 | 63.1 | 61.0 |
2023-12-05 | 25.56 (-0.04) | 0.16 (0.0) | 0.15 (-0.02) | -25 | -6.01 | 0 | 0.0 | -14 | -3.37 | 416 | 62.6 | 63.6 | 64.1 | 62.6 |
2023-12-04 | 25.6 (+0.01) | 0.16 (0.0) | 0.17 (-0.02) | 29 | 6.29 | 0 | 0.0 | -12 | -2.6 | 461 | 64.2 | 64.7 | 65.8 | 64.2 |
2023-12-01 | 25.59 (-0.07) | 0.16 (0.0) | 0.19 (-0.02) | -15 | -7.25 | 0 | 0.0 | -12 | -5.8 | 207 | 64.4 | 64.5 | 65.2 | 64.0 |
2023-11-30 | 25.66 (+0.05) | 0.16 (0.0) | 0.21 (0.0) | 42 | 9.4 | 0 | 0.0 | -1 | -0.22 | 447 | 64.7 | 64.4 | 65.7 | 64.3 |
2023-11-29 | 25.61 (+0.13) | 0.16 (0.0) | 0.21 (0.0) | 67 | 24.28 | 0 | 0.0 | 0 | 0.0 | 276 | 64.2 | 64.5 | 64.9 | 63.8 |
2023-11-28 | 25.48 (+0.17) | 0.16 (0.0) | 0.21 (0.0) | 112 | 41.48 | 0 | 0.0 | 0 | 0.0 | 270 | 64.1 | 63.2 | 64.1 | 63.1 |
2023-11-27 | 25.31 (+0.03) | 0.16 (0.0) | 0.21 (+0.01) | 17 | 4.78 | 0 | 0.0 | 1 | 0.28 | 356 | 62.5 | 63.4 | 64.9 | 62.5 |
2023-11-24 | 25.28 (+0.02) | 0.16 (0.0) | 0.2 (-0.01) | 3 | 1.06 | 0 | 0.0 | 0 | 0.0 | 283 | 63.5 | 64.9 | 64.9 | 63.5 |
2023-11-23 | 25.26 (-0.1) | 0.16 (0.0) | 0.21 (0.0) | -66 | -10.15 | 0 | 0.0 | -1 | -0.15 | 650 | 64.8 | 65.4 | 65.5 | 63.5 |
2023-11-22 | 25.36 (+0.08) | 0.16 (0.0) | 0.21 (0.0) | 52 | 4.86 | 0 | 0.0 | -1 | -0.09 | 1070 | 64.5 | 63.2 | 65.3 | 63.0 |
2023-11-21 | 25.28 (-0.09) | 0.16 (0.0) | 0.21 (0.0) | -56 | -13.46 | 0 | 0.0 | 0 | 0.0 | 416 | 62.7 | 63.8 | 63.8 | 62.4 |
2023-11-20 | 25.37 (+0.13) | 0.16 (0.0) | 0.21 (0.0) | 79 | 16.09 | 0 | 0.0 | -3 | -0.61 | 491 | 63.0 | 62.2 | 63.9 | 62.2 |
2023-11-17 | 25.24 (-0.16) | 0.16 (0.0) | 0.21 (0.0) | -102 | -14.27 | 0 | 0.0 | -1 | -0.14 | 715 | 62.4 | 62.0 | 63.7 | 62.0 |
2023-11-16 | 25.4 (-0.02) | 0.16 (0.0) | 0.21 (0.0) | -19 | -3.37 | 0 | 0.0 | 1 | 0.18 | 563 | 61.8 | 62.8 | 63.2 | 61.7 |
2023-11-15 | 25.42 (-0.02) | 0.16 (0.0) | 0.21 (0.0) | -11 | -0.57 | 0 | 0.0 | 3 | 0.15 | 1945 | 62.2 | 65.0 | 65.0 | 62.2 |
2023-11-14 | 25.44 (-0.09) | 0.16 (0.0) | 0.21 (0.0) | -59 | -8.39 | 0 | 0.0 | -4 | -0.57 | 703 | 65.5 | 67.0 | 68.0 | 65.2 |
2023-11-13 | 25.53 (+0.14) | 0.16 (0.0) | 0.21 (0.0) | 76 | 12.44 | 0 | 0.0 | 1 | 0.16 | 611 | 66.3 | 65.4 | 67.9 | 65.4 |
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 | |||
2023-11-10 | 25.39 (-0.01) | 0.16 (0.0) | 0.21 (0.0) | -16 | -2.89 | 0 | 0.0 | -1 | -0.18 | 554 | 65.0 | 65.7 | 66.7 | 65.0 |
2023-11-09 | 25.4 (+0.11) | 0.16 (0.0) | 0.21 (0.0) | 63 | 9.03 | 0 | 0.0 | 2 | 0.29 | 698 | 65.5 | 67.2 | 67.5 | 65.2 |
2023-11-08 | 25.29 (+0.05) | 0.16 (0.0) | 0.21 (0.0) | 21 | 2.48 | 0 | 0.0 | 3 | 0.35 | 847 | 67.0 | 68.8 | 68.9 | 67.0 |
2023-11-07 | 25.24 (-0.07) | 0.16 (0.0) | 0.21 (-0.03) | -50 | -4.34 | 0 | 0.0 | -19 | -1.65 | 1153 | 68.2 | 68.6 | 70.3 | 68.2 |
2023-11-06 | 25.31 (+0.14) | 0.16 (0.0) | 0.24 (-0.02) | 90 | 9.93 | 0 | 0.0 | -14 | -1.55 | 906 | 68.3 | 68.1 | 68.8 | 67.5 |
2023-11-03 | 25.17 (0.0) | 0.16 (0.0) | 0.26 (-0.02) | 3 | 0.1 | 0 | 0.0 | -15 | -0.49 | 3046 | 68.1 | 68.3 | 69.8 | 67.3 |
2023-11-02 | 25.17 (+0.14) | 0.16 (0.0) | 0.28 (+0.03) | -44 | -1.77 | 1 | 0.04 | 19 | 0.76 | 2487 | 71.5 | 71.5 | 72.5 | 70.0 |
2023-11-01 | 25.03 (-0.35) | 0.16 (0.0) | 0.25 (+0.02) | -252 | -7.44 | 0 | 0.0 | 15 | 0.44 | 3387 | 71.0 | 69.6 | 72.6 | 68.6 |
2023-10-31 | 25.38 (-0.12) | 0.16 (0.0) | 0.23 (0.0) | -98 | -1.85 | 0 | 0.0 | -1 | -0.02 | 5291 | 68.9 | 69.6 | 72.3 | 67.6 |
2023-10-30 | 25.5 (+0.02) | 0.16 (0.0) | 0.23 (0.0) | 7 | 0.2 | 2 | 0.06 | 0 | 0.0 | 3457 | 68.9 | 66.2 | 71.8 | 65.7 |
2023-10-27 | 25.48 (+0.23) | 0.16 (+0.01) | 0.23 (0.0) | 145 | 9.46 | 3 | 0.2 | 0 | 0.0 | 1533 | 65.6 | 66.9 | 67.8 | 65.1 |
2023-10-26 | 25.25 (-0.13) | 0.15 (0.0) | 0.23 (-0.05) | -85 | -5.15 | 0 | 0.0 | -31 | -1.88 | 1650 | 66.9 | 67.4 | 69.6 | 66.5 |
2023-10-25 | 25.38 (-1.05) | 0.15 (0.0) | 0.28 (+0.05) | -686 | -20.15 | 2 | 0.06 | 30 | 0.88 | 3404 | 68.9 | 70.4 | 72.8 | 68.2 |
2023-10-24 | 26.43 (-0.47) | 0.15 (0.0) | 0.23 (+0.01) | -306 | -6.89 | 1 | 0.02 | 6 | 0.14 | 4444 | 70.1 | 75.7 | 75.7 | 69.6 |
2023-10-23 | 26.9 (-0.07) | 0.15 (+0.1) | 0.22 (0.0) | -77 | -0.73 | 62 | 0.59 | -1 | -0.01 | 10525 | 74.2 | 76.0 | 76.8 | 72.1 |
2023-10-20 | 26.97 (+0.68) | 0.05 (0.0) | 0.22 (0.0) | 420 | 5.63 | 0 | 0.0 | 0 | 0.0 | 7460 | 73.0 | 66.2 | 73.0 | 66.2 |
2023-10-19 | 26.29 (-0.19) | 0.05 (+0.05) | 0.22 (0.0) | -110 | -5.22 | 34 | 1.61 | 0 | 0.0 | 2106 | 66.4 | 66.7 | 68.0 | 64.6 |
2023-10-18 | 26.48 (-0.39) | 0.0 (0.0) | 0.22 (0.0) | -306 | -8.06 | 0 | 0.0 | 3 | 0.08 | 3798 | 67.0 | 69.4 | 69.4 | 63.4 |
2023-10-17 | 26.87 (+0.32) | 0.0 (0.0) | 0.22 (-0.01) | 150 | 2.14 | 0 | 0.0 | -7 | -0.1 | 7004 | 69.3 | 67.9 | 72.3 | 66.2 |
2023-10-16 | 26.55 (-0.14) | 0.0 (0.0) | 0.23 (+0.02) | -122 | -1.33 | 0 | 0.0 | 10 | 0.11 | 9179 | 67.0 | 67.5 | 72.8 | 66.8 |
2023-10-13 | 26.69 (+0.31) | 0.0 (0.0) | 0.21 (-0.01) | 149 | 2.44 | 0 | 0.0 | -2 | -0.03 | 6107 | 66.6 | 62.2 | 66.6 | 62.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-10-12 | 26.38 (+0.54) | 0.0 (0.0) | 0.22 (0.0) | 245 | 16.61 | 0 | 0.0 | -1 | -0.07 | 1475 | 60.6 | 58.4 | 60.6 | 57.3 |
2023-10-11 | 25.84 (-0.01) | 0.0 (0.0) | 0.22 (-0.04) | -23 | -5.91 | 0 | 0.0 | -26 | -6.68 | 389 | 55.1 | 57.5 | 57.7 | 55.0 |
2023-10-06 | 25.85 (+0.05) | 0.0 (0.0) | 0.26 (+0.02) | 21 | 9.59 | 0 | 0.0 | 12 | 5.48 | 219 | 57.1 | 57.3 | 57.8 | 56.5 |
2023-10-05 | 25.8 (-0.09) | 0.0 (0.0) | 0.24 (+0.01) | -163 | -27.35 | 0 | 0.0 | 9 | 1.51 | 596 | 57.2 | 58.3 | 59.2 | 57.2 |
2023-10-04 | 25.89 (-0.01) | 0.0 (0.0) | 0.23 (+0.02) | -20 | -3.6 | 0 | 0.0 | 8 | 1.44 | 555 | 58.1 | 56.7 | 58.5 | 55.2 |
2023-10-03 | 25.9 (-0.21) | 0.0 (0.0) | 0.21 (+0.01) | -146 | -31.67 | 0 | 0.0 | 6 | 1.3 | 461 | 56.8 | 57.4 | 58.1 | 56.8 |
2023-10-02 | 26.11 (-0.12) | 0.0 (0.0) | 0.2 (+0.01) | -80 | -7.46 | 0 | 0.0 | 11 | 1.03 | 1072 | 58.4 | 55.0 | 59.0 | 54.7 |
2023-09-28 | 26.23 (-0.01) | 0.0 (0.0) | 0.19 (0.0) | 44 | 13.1 | 0 | 0.0 | 0 | 0.0 | 336 | 54.3 | 54.6 | 54.7 | 53.4 |
2023-09-27 | 26.24 (+0.05) | 0.0 (0.0) | 0.19 (0.0) | 15 | 4.73 | 0 | 0.0 | -4 | -1.26 | 317 | 54.0 | 54.4 | 54.8 | 53.9 |
2023-09-26 | 26.19 (+0.28) | 0.0 (0.0) | 0.19 (0.0) | 179 | 23.04 | 0 | 0.0 | 0 | 0.0 | 777 | 54.3 | 56.7 | 56.8 | 54.3 |
2023-09-25 | 25.91 (+0.03) | 0.0 (0.0) | 0.19 (0.0) | 17 | 5.15 | 0 | 0.0 | 0 | 0.0 | 330 | 56.3 | 57.2 | 58.0 | 56.3 |
2023-09-22 | 25.88 (-0.1) | 0.0 (0.0) | 0.19 (+0.01) | -11 | -2.17 | 0 | 0.0 | 7 | 1.38 | 506 | 57.2 | 56.1 | 58.4 | 56.1 |
2023-09-21 | 25.98 (+0.33) | 0.0 (0.0) | 0.18 (0.0) | 214 | 31.85 | 0 | 0.0 | 2 | 0.3 | 672 | 56.6 | 58.2 | 59.2 | 56.6 |
2023-09-20 | 25.65 (-0.05) | 0.0 (0.0) | 0.18 (0.0) | -20 | -2.82 | 0 | 0.0 | 2 | 0.28 | 709 | 59.4 | 61.5 | 62.2 | 59.3 |
2023-09-19 | 25.7 (+0.07) | 0.0 (0.0) | 0.18 (+0.01) | 45 | 5.14 | 0 | 0.0 | 2 | 0.23 | 875 | 61.1 | 61.7 | 63.4 | 60.8 |
2023-09-18 | 25.63 (+0.28) | 0.0 (0.0) | 0.17 (-0.01) | 185 | 24.44 | 0 | 0.0 | -3 | -0.4 | 757 | 61.7 | 60.8 | 63.0 | 60.5 |
2023-09-15 | 25.35 (0.0) | 0.0 (0.0) | 0.18 (+0.01) | -37 | -2.06 | 0 | 0.0 | 4 | 0.22 | 1794 | 61.7 | 61.1 | 64.0 | 60.7 |
2023-09-14 | 25.35 (+0.06) | 0.0 (0.0) | 0.17 (-0.01) | 27 | 1.78 | 0 | 0.0 | -3 | -0.2 | 1516 | 61.0 | 61.2 | 63.5 | 60.2 |
2023-09-13 | 25.29 (+0.04) | 0.0 (0.0) | 0.18 (-0.01) | -24 | -0.4 | 0 | 0.0 | -7 | -0.12 | 5951 | 61.1 | 64.6 | 65.4 | 60.5 |
2023-09-12 | 25.25 (+0.02) | 0.0 (0.0) | 0.19 (0.0) | 3 | 0.13 | 0 | 0.0 | -3 | -0.13 | 2252 | 62.7 | 58.8 | 62.7 | 57.7 |
2023-09-11 | 25.23 (-0.04) | 0.0 (0.0) | 0.19 (+0.03) | -30 | -3.1 | 0 | 0.0 | 17 | 1.76 | 968 | 57.0 | 57.7 | 57.7 | 54.7 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-09-08 | 25.27 (-0.24) | 0.0 (0.0) | 0.16 (0.0) | -215 | -11.13 | 0 | 0.0 | 0 | 0.0 | 1931 | 58.0 | 60.0 | 60.7 | 56.2 |
2023-09-07 | 25.51 (-0.12) | 0.0 (0.0) | 0.16 (-0.01) | -92 | -7.51 | 0 | 0.0 | -1 | -0.08 | 1225 | 58.9 | 58.0 | 58.9 | 57.0 |
2023-09-06 | 25.63 (+0.24) | 0.0 (0.0) | 0.17 (0.0) | 152 | 7.41 | 0 | 0.0 | -4 | -0.19 | 2052 | 57.8 | 57.1 | 59.1 | 56.7 |
2023-09-05 | 25.39 (-0.01) | 0.0 (0.0) | 0.17 (+0.04) | -45 | -0.63 | 0 | 0.0 | 30 | 0.42 | 7090 | 57.9 | 57.0 | 61.4 | 56.2 |
2023-09-04 | 25.4 (-0.09) | 0.0 (0.0) | 0.13 (+0.01) | -79 | -2.9 | 0 | 0.0 | 2 | 0.07 | 2725 | 56.8 | 54.0 | 56.8 | 52.6 |
2023-09-01 | 25.49 (+0.17) | 0.0 (0.0) | 0.12 (0.0) | 115 | 9.58 | 0 | 0.0 | -1 | -0.08 | 1201 | 51.7 | 48.6 | 51.7 | 47.95 |
2023-08-31 | 25.32 (+0.03) | 0.0 (0.0) | 0.12 (-0.01) | 15 | 26.79 | 0 | 0.0 | -1 | -1.79 | 56 | 47.0 | 47.25 | 47.35 | 46.8 |
2023-08-30 | 25.29 (+0.03) | 0.0 (0.0) | 0.13 (+0.01) | 19 | 10.92 | 0 | 0.0 | 4 | 2.3 | 174 | 47.0 | 46.6 | 47.35 | 46.6 |
2023-08-29 | 25.26 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -11 | -11.11 | 0 | 0.0 | 0 | 0.0 | 99 | 46.0 | 46.2 | 46.25 | 45.7 |
2023-08-28 | 25.27 (-0.1) | 0.0 (0.0) | 0.12 (0.0) | -73 | -20.45 | 0 | 0.0 | 0 | 0.0 | 357 | 45.75 | 48.0 | 48.05 | 45.6 |
2023-08-25 | 25.37 (-0.03) | 0.0 (0.0) | 0.12 (0.0) | -28 | -3.31 | 0 | 0.0 | -3 | -0.35 | 847 | 47.5 | 50.7 | 50.8 | 47.5 |
2023-08-24 | 25.4 (+0.04) | 0.0 (0.0) | 0.12 (-0.01) | 24 | 2.29 | 0 | 0.0 | -1 | -0.1 | 1050 | 50.8 | 48.1 | 50.8 | 46.55 |
2023-08-23 | 25.36 (+0.02) | 0.0 (0.0) | 0.13 (+0.01) | 14 | 3.75 | 0 | 0.0 | 1 | 0.27 | 373 | 47.6 | 46.6 | 48.95 | 46.5 |
2023-08-22 | 25.34 (0.0) | 0.0 (0.0) | 0.12 (0.0) | -1 | -1.85 | 0 | 0.0 | 0 | 0.0 | 54 | 46.0 | 45.65 | 46.6 | 45.65 |
2023-08-21 | 25.34 (0.0) | 0.0 (0.0) | 0.12 (0.0) | 1 | 5.88 | 0 | 0.0 | 0 | 0.0 | 17 | 46.0 | 46.55 | 46.55 | 45.35 |
2023-08-18 | 25.34 (+0.01) | 0.0 (0.0) | 0.12 (-0.01) | 2 | 7.41 | 0 | 0.0 | -1 | -3.7 | 27 | 46.55 | 46.95 | 46.95 | 45.05 |
2023-08-17 | 25.33 (-0.01) | 0.0 (0.0) | 0.13 (0.0) | -4 | -14.29 | 0 | 0.0 | 0 | 0.0 | 28 | 46.3 | 47.2 | 47.2 | 45.8 |
2023-08-16 | 25.34 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 7 | 14.0 | 0 | 0.0 | 0 | 0.0 | 50 | 45.65 | 46.0 | 46.0 | 45.6 |
2023-08-15 | 25.33 (-0.01) | 0.0 (0.0) | 0.13 (+0.01) | -7 | -15.56 | 0 | 0.0 | 1 | 2.22 | 45 | 46.45 | 47.7 | 47.7 | 46.45 |
2023-08-14 | 25.34 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -8 | -6.67 | 0 | 0.0 | 1 | 0.83 | 120 | 45.85 | 47.0 | 47.0 | 45.45 |
2023-08-11 | 25.35 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -4 | -2.07 | 0 | 0.0 | -1 | -0.52 | 193 | 47.35 | 48.25 | 48.5 | 47.05 |
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 | |||
2023-08-10 | 25.36 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | 3 | 2.5 | 0 | 0.0 | -1 | -0.83 | 120 | 48.0 | 48.9 | 48.9 | 47.55 |
2023-08-09 | 25.35 (+0.06) | 0.0 (0.0) | 0.12 (-0.01) | 44 | 18.88 | 0 | 0.0 | -1 | -0.43 | 233 | 48.1 | 47.0 | 48.3 | 46.65 |
2023-08-08 | 25.29 (0.0) | 0.0 (0.0) | 0.13 (0.0) | -4 | -7.69 | 0 | 0.0 | -5 | -9.62 | 52 | 46.8 | 46.2 | 46.9 | 46.1 |
2023-08-07 | 25.29 (0.0) | 0.0 (0.0) | 0.13 (-0.01) | -1 | -2.27 | 0 | 0.0 | -1 | -2.27 | 44 | 46.7 | 45.55 | 46.75 | 45.55 |
2023-08-04 | 25.29 (+0.01) | 0.0 (0.0) | 0.14 (0.0) | 8 | 11.94 | 0 | 0.0 | 0 | 0.0 | 67 | 46.15 | 45.5 | 46.5 | 45.2 |
2023-08-02 | 25.28 (-0.04) | 0.0 (0.0) | 0.14 (0.0) | -23 | -32.86 | 0 | 0.0 | -3 | -4.29 | 70 | 45.5 | 46.5 | 46.5 | 45.5 |
2023-08-01 | 25.32 (0.0) | 0.0 (0.0) | 0.14 (0.0) | -5 | -20.83 | 0 | 0.0 | 2 | 8.33 | 24 | 46.25 | 47.2 | 47.2 | 46.2 |
2023-07-31 | 25.32 (+0.01) | 0.0 (0.0) | 0.14 (0.0) | 8 | 11.94 | 0 | 0.0 | 2 | 2.99 | 67 | 46.5 | 46.35 | 47.3 | 46.35 |
2023-07-28 | 25.31 (0.0) | 0.0 (0.0) | 0.14 (0.0) | 4 | 10.53 | 0 | 0.0 | 0 | 0.0 | 38 | 46.3 | 46.2 | 46.3 | 46.0 |
2023-07-27 | 25.31 (+0.03) | 0.0 (0.0) | 0.14 (0.0) | 14 | 35.9 | 0 | 0.0 | 0 | 0.0 | 39 | 46.4 | 46.9 | 46.9 | 46.3 |
2023-07-26 | 25.28 (-0.02) | 0.0 (0.0) | 0.14 (0.0) | -9 | -12.68 | 0 | 0.0 | 0 | 0.0 | 71 | 46.15 | 46.3 | 46.95 | 46.15 |
2023-07-25 | 25.3 (0.0) | 0.0 (0.0) | 0.14 (+0.01) | -5 | -7.25 | 0 | 0.0 | 2 | 2.9 | 69 | 46.6 | 47.0 | 47.1 | 46.5 |
2023-07-24 | 25.3 (0.0) | 0.0 (0.0) | 0.13 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 68 | 47.0 | 47.3 | 47.3 | 46.65 |
2023-07-21 | 25.3 (0.0) | 0.0 (0.0) | 0.13 (0.0) | -3 | -7.32 | 0 | 0.0 | -1 | -2.44 | 41 | 47.5 | 46.0 | 47.5 | 46.0 |
2023-07-20 | 25.3 (-0.03) | 0.0 (0.0) | 0.13 (-0.01) | 4 | 7.55 | 0 | 0.0 | -3 | -5.66 | 53 | 47.15 | 47.9 | 47.9 | 47.1 |
2023-07-19 | 25.33 (-0.02) | 0.0 (0.0) | 0.14 (0.0) | -16 | -12.9 | 0 | 0.0 | -1 | -0.81 | 124 | 46.9 | 47.4 | 47.4 | 46.9 |
2023-07-18 | 25.35 (-0.02) | 0.0 (0.0) | 0.14 (+0.01) | -8 | -11.43 | 0 | 0.0 | 4 | 5.71 | 70 | 46.9 | 47.3 | 47.35 | 46.65 |
2023-07-17 | 25.37 (+0.11) | 0.0 (0.0) | 0.13 (0.0) | 66 | 21.64 | 0 | 0.0 | 0 | 0.0 | 305 | 47.2 | 46.0 | 47.6 | 46.0 |
2023-07-14 | 25.26 (+0.02) | 0.0 (0.0) | 0.13 (0.0) | 14 | 17.07 | 0 | 0.0 | 1 | 1.22 | 82 | 46.0 | 45.8 | 46.0 | 45.25 |
2023-07-13 | 25.24 (+0.02) | 0.0 (0.0) | 0.13 (0.0) | 13 | 18.84 | 0 | 0.0 | 1 | 1.45 | 69 | 45.3 | 45.8 | 45.85 | 45.1 |
2023-07-12 | 25.22 (+0.02) | 0.0 (0.0) | 0.13 (-0.01) | -20 | -26.67 | 0 | 0.0 | -3 | -4.0 | 75 | 45.45 | 45.85 | 45.95 | 45.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-07-11 | 25.2 (-0.03) | 0.0 (0.0) | 0.14 (0.0) | 10 | 5.15 | 0 | 0.0 | 0 | 0.0 | 194 | 45.85 | 45.95 | 46.2 | 44.85 |
2023-07-10 | 25.23 (-0.16) | 0.0 (0.0) | 0.14 (0.0) | -41 | -14.39 | 0 | 0.0 | -2 | -0.7 | 285 | 44.6 | 46.0 | 46.95 | 44.55 |
2023-07-07 | 25.39 (-0.02) | 0.0 (0.0) | 0.14 (0.0) | 1 | 1.85 | 0 | 0.0 | -1 | -1.85 | 54 | 46.3 | 46.4 | 46.4 | 46.25 |
2023-07-06 | 25.41 (-0.58) | 0.0 (0.0) | 0.14 (0.0) | 7 | 12.28 | 0 | 0.0 | -1 | -1.75 | 57 | 46.4 | 46.4 | 46.45 | 46.35 |
2023-07-05 | 25.99 (+0.02) | 0.0 (0.0) | 0.14 (-0.01) | 8 | 10.67 | 0 | 0.0 | -3 | -4.0 | 75 | 46.7 | 46.85 | 46.9 | 46.7 |
2023-07-04 | 25.97 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 4 | 9.52 | 0 | 0.0 | 0 | 0.0 | 42 | 46.75 | 46.7 | 46.8 | 46.6 |
2023-07-03 | 25.97 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 1 | 2.38 | 0 | 0.0 | 0 | 0.0 | 42 | 46.65 | 46.65 | 46.7 | 46.4 |
2023-06-30 | 25.97 (+0.01) | 0.0 (0.0) | 0.15 (0.0) | 4 | 25.0 | 0 | 0.0 | 0 | 0.0 | 16 | 46.65 | 46.55 | 46.7 | 46.55 |
2023-06-29 | 25.96 (-0.01) | 0.0 (0.0) | 0.15 (+0.01) | -6 | -6.45 | 0 | 0.0 | 2 | 2.15 | 93 | 46.55 | 48.0 | 48.0 | 46.5 |
2023-06-28 | 25.97 (0.0) | 0.0 (0.0) | 0.14 (0.0) | 3 | 6.25 | 0 | 0.0 | 0 | 0.0 | 48 | 46.85 | 46.8 | 47.0 | 46.55 |
2023-06-27 | 25.97 (0.0) | 0.0 (0.0) | 0.14 (0.0) | 1 | 2.44 | 0 | 0.0 | 1 | 2.44 | 41 | 46.2 | 46.1 | 46.8 | 46.1 |
2023-06-26 | 25.97 (+0.01) | 0.0 (0.0) | 0.14 (0.0) | 11 | 20.0 | 0 | 0.0 | 1 | 1.82 | 55 | 46.45 | 47.15 | 47.15 | 46.4 |
2023-06-21 | 25.96 (+0.03) | 0.0 (0.0) | 0.14 (0.0) | 20 | 54.05 | 0 | 0.0 | 0 | 0.0 | 37 | 47.1 | 46.85 | 47.1 | 46.55 |
2023-06-20 | 25.93 (0.0) | 0.0 (0.0) | 0.14 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 25 | 46.85 | 46.9 | 46.95 | 46.8 |
2023-06-19 | 25.93 (+0.02) | 0.0 (0.0) | 0.14 (0.0) | 11 | 44.0 | 0 | 0.0 | 0 | 0.0 | 25 | 46.9 | 46.75 | 47.0 | 46.7 |
2023-06-16 | 25.91 (-0.03) | 0.0 (0.0) | 0.14 (0.0) | 2 | 10.0 | 0 | 0.0 | 0 | 0.0 | 20 | 46.8 | 46.75 | 47.0 | 46.75 |
2023-06-15 | 25.94 (-0.05) | 0.0 (0.0) | 0.14 (0.0) | -4 | -8.7 | 0 | 0.0 | 0 | 0.0 | 46 | 46.9 | 47.35 | 47.35 | 46.85 |
2023-06-14 | 25.99 (+0.01) | 0.0 (0.0) | 0.14 (0.0) | 9 | 18.0 | 0 | 0.0 | 3 | 6.0 | 50 | 47.05 | 46.9 | 47.05 | 46.5 |
2023-06-13 | 25.98 (+0.04) | 0.0 (0.0) | 0.14 (+0.01) | 25 | 19.08 | 0 | 0.0 | 2 | 1.53 | 131 | 46.9 | 47.1 | 47.4 | 46.9 |
2023-06-12 | 25.94 (+0.03) | 0.0 (0.0) | 0.13 (0.0) | 22 | 21.57 | 0 | 0.0 | 0 | 0.0 | 102 | 47.1 | 46.65 | 47.2 | 46.65 |
2023-06-09 | 25.91 (+0.02) | 0.0 (0.0) | 0.13 (0.0) | 12 | 8.11 | 0 | 0.0 | 0 | 0.0 | 148 | 46.35 | 46.2 | 46.4 | 46.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-06-08 | 25.89 (-0.01) | 0.0 (0.0) | 0.13 (0.0) | 1 | 2.08 | 0 | 0.0 | 0 | 0.0 | 48 | 46.45 | 46.75 | 46.9 | 46.2 |
2023-06-07 | 25.9 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 7 | 13.73 | 0 | 0.0 | 0 | 0.0 | 51 | 46.6 | 46.15 | 46.75 | 46.15 |
2023-06-06 | 25.89 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 6 | 12.0 | 0 | 0.0 | 1 | 2.0 | 50 | 46.55 | 46.65 | 46.75 | 46.3 |
2023-06-05 | 25.88 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 6 | 13.64 | 0 | 0.0 | 0 | 0.0 | 44 | 46.65 | 46.4 | 46.7 | 46.4 |
2023-06-02 | 25.87 (0.0) | 0.0 (0.0) | 0.13 (0.0) | -1 | -1.89 | 0 | 0.0 | -1 | -1.89 | 53 | 46.45 | 46.55 | 46.55 | 46.0 |
2023-06-01 | 25.87 (0.0) | 0.0 (0.0) | 0.13 (0.0) | 15 | 28.3 | 0 | 0.0 | 0 | 0.0 | 53 | 45.85 | 46.0 | 46.05 | 45.8 |
2023-05-31 | 25.87 (+0.02) | 0.0 (0.0) | 0.13 (+0.01) | 9 | 17.31 | 0 | 0.0 | 6 | 11.54 | 52 | 45.85 | 46.1 | 46.4 | 45.8 |
2023-05-30 | 25.85 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | 7 | 14.58 | 0 | 0.0 | 0 | 0.0 | 48 | 46.1 | 46.2 | 46.45 | 46.0 |
2023-05-29 | 25.84 (+0.02) | 0.0 (0.0) | 0.12 (-0.01) | 4 | 3.42 | 0 | 0.0 | 0 | 0.0 | 117 | 46.05 | 46.3 | 46.45 | 46.0 |
2023-05-26 | 25.82 (-0.01) | 0.0 (0.0) | 0.13 (0.0) | -1 | -2.78 | 0 | 0.0 | 0 | 0.0 | 36 | 46.65 | 46.9 | 47.1 | 46.65 |
2023-05-25 | 25.83 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 6 | 5.17 | 0 | 0.0 | 0 | 0.0 | 116 | 46.95 | 47.0 | 47.6 | 46.9 |
2023-05-24 | 25.82 (+0.02) | 0.0 (0.0) | 0.13 (+0.01) | 12 | 29.27 | 0 | 0.0 | 4 | 9.76 | 41 | 47.65 | 47.0 | 47.65 | 47.0 |
2023-05-23 | 25.8 (+0.02) | 0.0 (0.0) | 0.12 (0.0) | 22 | 73.33 | 0 | 0.0 | 0 | 0.0 | 30 | 47.05 | 46.6 | 47.45 | 46.6 |
2023-05-22 | 25.78 (0.0) | 0.0 (0.0) | 0.12 (0.0) | 4 | 15.38 | 0 | 0.0 | 0 | 0.0 | 26 | 46.8 | 47.0 | 47.05 | 46.7 |
2023-05-19 | 25.78 (0.0) | 0.0 (0.0) | 0.12 (0.0) | 6 | 13.33 | 0 | 0.0 | 1 | 2.22 | 45 | 46.85 | 46.9 | 47.4 | 46.8 |
2023-05-18 | 25.78 (+0.01) | 0.0 (0.0) | 0.12 (+0.01) | 7 | 17.95 | 0 | 0.0 | 7 | 17.95 | 39 | 46.9 | 47.3 | 47.5 | 46.75 |
2023-05-17 | 25.77 (+0.01) | 0.0 (0.0) | 0.11 (+0.03) | 6 | 24.0 | 0 | 0.0 | 15 | 60.0 | 25 | 47.2 | 47.5 | 47.5 | 47.05 |
2023-05-16 | 25.76 (+0.01) | 0.0 (0.0) | 0.08 (+0.01) | 6 | 16.67 | 0 | 0.0 | 8 | 22.22 | 36 | 47.0 | 47.45 | 47.5 | 46.75 |
2023-05-15 | 25.75 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | 4 | 15.38 | 0 | 0.0 | 1 | 3.85 | 26 | 46.65 | 46.75 | 47.0 | 46.5 |
2023-05-12 | 25.76 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | 8 | 19.51 | 0 | 0.0 | 1 | 2.44 | 41 | 47.0 | 46.85 | 47.5 | 46.7 |
2023-05-11 | 25.77 (0.0) | 0.0 (0.0) | 0.07 (0.0) | -1 | -2.44 | 0 | 0.0 | 0 | 0.0 | 41 | 47.0 | 48.0 | 48.0 | 46.9 |
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 | |||
2023-05-10 | 25.77 (-0.04) | 0.0 (0.0) | 0.07 (0.0) | 1 | 7.14 | 0 | 0.0 | -2 | -14.29 | 14 | 47.65 | 47.7 | 47.7 | 47.2 |
2023-05-09 | 25.81 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 1 | 11.11 | 0 | 0.0 | 0 | 0.0 | 9 | 47.95 | 47.45 | 47.95 | 47.4 |
2023-05-08 | 25.8 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 8 | 18.6 | 0 | 0.0 | 1 | 2.33 | 43 | 47.9 | 47.9 | 48.1 | 47.6 |
2023-05-05 | 25.79 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | 4 | 36.36 | 0 | 0.0 | 0 | 0.0 | 11 | 47.6 | 47.55 | 48.0 | 47.5 |
2023-05-04 | 25.8 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 4 | 16.0 | 0 | 0.0 | -1 | -4.0 | 25 | 47.9 | 47.75 | 47.9 | 47.5 |
2023-05-03 | 25.79 (0.0) | 0.0 (0.0) | 0.07 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 6.25 | 16 | 47.75 | 48.1 | 48.1 | 47.5 |
2023-05-02 | 25.79 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 6 | 20.0 | 0 | 0.0 | 0 | 0.0 | 30 | 48.1 | 48.0 | 48.7 | 47.85 |
2023-04-28 | 25.78 (0.0) | 0.0 (0.0) | 0.07 (0.0) | 4 | 13.33 | 0 | 0.0 | 0 | 0.0 | 30 | 48.0 | 47.9 | 48.4 | 47.75 |
2023-04-27 | 25.78 (0.0) | 0.0 (0.0) | 0.07 (0.0) | -3 | -21.43 | 0 | 0.0 | -1 | -7.14 | 14 | 47.8 | 47.2 | 47.85 | 47.05 |
2023-04-26 | 25.78 (-0.02) | 0.0 (0.0) | 0.07 (+0.01) | 5 | 19.23 | 0 | 0.0 | 5 | 19.23 | 26 | 47.4 | 48.5 | 48.5 | 47.0 |
2023-04-25 | 25.8 (-0.04) | 0.0 (0.0) | 0.06 (0.0) | -4 | -8.89 | 0 | 0.0 | 2 | 4.44 | 45 | 47.15 | 48.35 | 48.75 | 46.55 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-19 | 26.31 (+0.07) | 0.0 (0.0) | 0.13 (-0.01) | 41 | 5.2 | 0 | 0.0 | -2 | -0.25 | 788 | 47.95 | 50.4 | 50.5 | 47.2 |
2024-04-12 | 26.24 (-0.05) | 0.0 (0.0) | 0.14 (0.0) | -35 | -7.78 | 0 | 0.0 | -2 | -0.44 | 450 | 50.6 | 50.4 | 51.6 | 50.3 |
2024-04-03 | 26.29 (+0.06) | 0.0 (0.0) | 0.14 (-0.07) | 38 | 16.1 | 0 | 0.0 | -45 | -19.07 | 236 | 50.4 | 51.2 | 51.8 | 50.3 |
2024-03-29 | 26.23 (-0.27) | 0.0 (0.0) | 0.21 (+0.07) | -46 | -8.73 | 0 | 0.0 | 49 | 9.3 | 527 | 51.0 | 51.3 | 52.3 | 50.3 |
2024-03-22 | 26.5 (+0.38) | 0.0 (0.0) | 0.14 (+0.02) | 263 | 12.47 | 0 | 0.0 | 13 | 0.62 | 2109 | 51.6 | 55.6 | 56.7 | 50.1 |
2024-03-15 | 26.12 (+0.06) | 0.0 (0.0) | 0.12 (0.0) | 13 | 2.3 | 0 | 0.0 | -3 | -0.53 | 564 | 55.7 | 55.6 | 57.3 | 55.1 |
2024-03-08 | 26.06 (-0.15) | 0.0 (0.0) | 0.12 (-0.02) | -154 | -11.68 | 0 | 0.0 | -13 | -0.99 | 1319 | 55.5 | 58.7 | 60.3 | 55.3 |
2024-03-01 | 26.21 (-0.06) | 0.0 (0.0) | 0.14 (0.0) | 52 | 11.16 | 0 | 0.0 | 4 | 0.86 | 466 | 58.5 | 59.7 | 59.9 | 57.7 |
2024-02-23 | 26.27 (-0.06) | 0.0 (0.0) | 0.14 (+0.02) | 23 | 3.06 | 0 | 0.0 | 10 | 1.33 | 752 | 59.2 | 60.6 | 62.2 | 58.7 |
2024-02-16 | 26.33 (+0.16) | 0.0 (0.0) | 0.12 (0.0) | 104 | 14.61 | 0 | 0.0 | -1 | -0.14 | 712 | 60.6 | 58.5 | 62.4 | 58.1 |
2024-02-05 | 26.17 (+0.06) | 0.0 (0.0) | 0.12 (+0.01) | 41 | 23.03 | 0 | 0.0 | 5 | 2.81 | 178 | 57.8 | 58.7 | 58.8 | 57.7 |
2024-02-02 | 26.11 (+0.17) | 0.0 (0.0) | 0.11 (0.0) | 76 | 3.37 | 0 | 0.0 | 1 | 0.04 | 2252 | 58.7 | 55.5 | 61.2 | 55.3 |
2024-01-26 | 25.94 (-0.16) | 0.0 (-0.09) | 0.11 (-0.02) | -107 | -11.26 | -59 | -6.21 | -12 | -1.26 | 950 | 55.5 | 55.0 | 57.7 | 53.5 |
2024-01-19 | 26.1 (+0.13) | 0.09 (-0.11) | 0.13 (+0.03) | 123 | 18.04 | -70 | -10.26 | 18 | 2.64 | 682 | 54.1 | 55.1 | 56.0 | 53.5 |
2024-01-12 | 25.97 (+0.16) | 0.2 (+0.02) | 0.1 (0.0) | 84 | 14.09 | 10 | 1.68 | 2 | 0.34 | 596 | 55.2 | 56.7 | 57.0 | 55.0 |
2024-01-05 | 25.81 (+0.03) | 0.18 (+0.01) | 0.1 (-0.01) | 24 | 4.39 | 8 | 1.46 | -7 | -1.28 | 547 | 56.8 | 59.0 | 59.0 | 56.0 |
2023-12-29 | 25.78 (0.0) | 0.17 (+0.01) | 0.11 (0.0) | -8 | -0.79 | 6 | 0.6 | 2 | 0.2 | 1008 | 59.0 | 58.0 | 59.6 | 56.9 |
2023-12-22 | 25.78 (-0.03) | 0.16 (0.0) | 0.11 (0.0) | 19 | 2.87 | 0 | 0.0 | 1 | 0.15 | 663 | 58.2 | 59.1 | 59.6 | 58.0 |
2023-12-15 | 25.81 (+0.05) | 0.16 (0.0) | 0.11 (0.0) | 38 | 3.0 | 0 | 0.0 | -1 | -0.08 | 1265 | 59.1 | 60.5 | 61.1 | 58.8 |
2023-12-08 | 25.76 (+0.17) | 0.16 (0.0) | 0.11 (-0.08) | 127 | 5.47 | 0 | 0.0 | -49 | -2.11 | 2323 | 60.3 | 64.7 | 65.8 | 59.9 |
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 | |||
2023-12-01 | 25.59 (+0.31) | 0.16 (0.0) | 0.19 (-0.01) | 223 | 14.31 | 0 | 0.0 | -12 | -0.77 | 1558 | 64.4 | 63.4 | 65.7 | 62.5 |
2023-11-24 | 25.28 (+0.04) | 0.16 (0.0) | 0.2 (-0.01) | 12 | 0.41 | 0 | 0.0 | -5 | -0.17 | 2913 | 63.5 | 62.2 | 65.5 | 62.2 |
2023-11-17 | 25.24 (-0.15) | 0.16 (0.0) | 0.21 (0.0) | -115 | -2.53 | 0 | 0.0 | 0 | 0.0 | 4539 | 62.4 | 65.4 | 68.0 | 61.7 |
2023-11-10 | 25.39 (+0.22) | 0.16 (0.0) | 0.21 (-0.05) | 108 | 2.6 | 0 | 0.0 | -29 | -0.7 | 4160 | 65.0 | 68.1 | 70.3 | 65.0 |
2023-11-03 | 25.17 (-0.31) | 0.16 (0.0) | 0.26 (+0.03) | -384 | -2.17 | 3 | 0.02 | 18 | 0.1 | 17671 | 68.1 | 66.2 | 72.6 | 65.7 |
2023-10-27 | 25.48 (-1.49) | 0.16 (+0.11) | 0.23 (+0.01) | -1009 | -4.68 | 68 | 0.32 | 4 | 0.02 | 21558 | 65.6 | 76.0 | 76.8 | 65.1 |
2023-10-20 | 26.97 (+0.28) | 0.05 (+0.05) | 0.22 (+0.01) | 32 | 0.11 | 34 | 0.12 | 6 | 0.02 | 29548 | 73.0 | 67.5 | 73.0 | 63.4 |
2023-10-13 | 26.69 (+0.84) | 0.0 (0.0) | 0.21 (-0.05) | 371 | 4.65 | 0 | 0.0 | -29 | -0.36 | 7973 | 66.6 | 57.5 | 66.6 | 55.0 |
2023-10-06 | 25.85 (-0.38) | 0.0 (0.0) | 0.26 (+0.07) | -388 | -13.36 | 0 | 0.0 | 46 | 1.58 | 2905 | 57.1 | 55.0 | 59.2 | 54.7 |
2023-09-28 | 26.23 (+0.35) | 0.0 (0.0) | 0.19 (0.0) | 255 | 14.48 | 0 | 0.0 | -4 | -0.23 | 1761 | 54.3 | 57.2 | 58.0 | 53.4 |
2023-09-22 | 25.88 (+0.53) | 0.0 (0.0) | 0.19 (+0.01) | 413 | 11.73 | 0 | 0.0 | 10 | 0.28 | 3522 | 57.2 | 60.8 | 63.4 | 56.1 |
2023-09-15 | 25.35 (+0.08) | 0.0 (0.0) | 0.18 (+0.02) | -61 | -0.49 | 0 | 0.0 | 8 | 0.06 | 12484 | 61.7 | 57.7 | 65.4 | 54.7 |
2023-09-08 | 25.27 (-0.22) | 0.0 (0.0) | 0.16 (+0.04) | -279 | -1.86 | 0 | 0.0 | 27 | 0.18 | 15025 | 58.0 | 54.0 | 61.4 | 52.6 |
2023-09-01 | 25.49 (+0.12) | 0.0 (0.0) | 0.12 (0.0) | 65 | 3.44 | 0 | 0.0 | 2 | 0.11 | 1889 | 51.7 | 48.0 | 51.7 | 45.6 |
2023-08-25 | 25.37 (+0.03) | 0.0 (0.0) | 0.12 (0.0) | 10 | 0.43 | 0 | 0.0 | -3 | -0.13 | 2343 | 47.5 | 46.55 | 50.8 | 45.35 |
2023-08-18 | 25.34 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -10 | -3.68 | 0 | 0.0 | 1 | 0.37 | 272 | 46.55 | 47.0 | 47.7 | 45.05 |
2023-08-11 | 25.35 (+0.06) | 0.0 (0.0) | 0.12 (-0.02) | 38 | 5.9 | 0 | 0.0 | -9 | -1.4 | 644 | 47.35 | 45.55 | 48.9 | 45.55 |
2023-08-04 | 25.29 (-0.02) | 0.0 (0.0) | 0.14 (0.0) | -12 | -5.24 | 0 | 0.0 | 1 | 0.44 | 229 | 46.15 | 46.35 | 47.3 | 45.2 |
2023-07-28 | 25.31 (+0.01) | 0.0 (0.0) | 0.14 (+0.01) | 4 | 1.4 | 0 | 0.0 | 2 | 0.7 | 286 | 46.3 | 47.3 | 47.3 | 46.0 |
2023-07-21 | 25.3 (+0.04) | 0.0 (0.0) | 0.13 (0.0) | 43 | 7.24 | 0 | 0.0 | -1 | -0.17 | 594 | 47.5 | 46.0 | 47.9 | 46.0 |
2023-07-14 | 25.26 (-0.13) | 0.0 (0.0) | 0.13 (-0.01) | -24 | -3.4 | 0 | 0.0 | -3 | -0.42 | 706 | 46.0 | 46.0 | 46.95 | 44.55 |
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 | |||
2023-07-07 | 25.39 (-0.58) | 0.0 (0.0) | 0.14 (-0.01) | 21 | 7.72 | 0 | 0.0 | -5 | -1.84 | 272 | 46.3 | 46.65 | 46.9 | 46.25 |
2023-06-30 | 25.97 (+0.01) | 0.0 (0.0) | 0.15 (+0.01) | 13 | 5.12 | 0 | 0.0 | 4 | 1.57 | 254 | 46.65 | 47.15 | 48.0 | 46.1 |
2023-06-21 | 25.96 (+0.05) | 0.0 (0.0) | 0.14 (0.0) | 31 | 35.23 | 0 | 0.0 | 0 | 0.0 | 88 | 47.1 | 46.75 | 47.1 | 46.55 |
2023-06-16 | 25.91 (0.0) | 0.0 (0.0) | 0.14 (+0.01) | 54 | 15.38 | 0 | 0.0 | 5 | 1.42 | 351 | 46.8 | 46.65 | 47.4 | 46.5 |
2023-06-09 | 25.91 (+0.04) | 0.0 (0.0) | 0.13 (0.0) | 32 | 9.36 | 0 | 0.0 | 1 | 0.29 | 342 | 46.35 | 46.4 | 46.9 | 46.1 |
2023-06-02 | 25.87 (+0.05) | 0.0 (0.0) | 0.13 (0.0) | 34 | 10.49 | 0 | 0.0 | 5 | 1.54 | 324 | 46.45 | 46.3 | 46.55 | 45.8 |
2023-05-26 | 25.82 (+0.04) | 0.0 (0.0) | 0.13 (+0.01) | 43 | 17.06 | 0 | 0.0 | 4 | 1.59 | 252 | 46.65 | 47.0 | 47.65 | 46.6 |
2023-05-19 | 25.78 (+0.02) | 0.0 (0.0) | 0.12 (+0.05) | 29 | 16.76 | 0 | 0.0 | 32 | 18.5 | 173 | 46.85 | 46.75 | 47.5 | 46.5 |
2023-05-12 | 25.76 (-0.03) | 0.0 (0.0) | 0.07 (0.0) | 17 | 11.41 | 0 | 0.0 | 0 | 0.0 | 149 | 47.0 | 47.9 | 48.1 | 46.7 |
2023-05-05 | 25.79 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 14 | 17.07 | 0 | 0.0 | 0 | 0.0 | 82 | 47.6 | 48.0 | 48.7 | 47.5 |
2023-04-28 | 25.78 (-0.06) | 0.0 (0.0) | 0.07 (+0.01) | 0 | 0.0 | 0 | 0.0 | 7 | 4.64 | 151 | 48.0 | 49.65 | 49.65 | 46.55 |
2023-04-21 | 25.84 (-0.09) | 0.0 (0.0) | 0.06 (0.0) | -16 | -5.1 | 0 | 0.0 | 3 | 0.96 | 314 | 48.1 | 49.1 | 49.75 | 47.4 |
2023-04-14 | 25.93 (-0.03) | 0.0 (0.0) | 0.06 (+0.01) | 24 | 5.47 | 0 | 0.0 | 2 | 0.46 | 439 | 49.25 | 47.55 | 51.0 | 47.55 |
2023-04-07 | 25.96 (+0.01) | 0.0 (0.0) | 0.05 (0.0) | 9 | 6.57 | 0 | 0.0 | 0 | 0.0 | 137 | 47.55 | 48.05 | 48.05 | 47.1 |
2023-03-31 | 25.95 (-0.07) | 0.0 (0.0) | 0.05 (-0.01) | -14 | -3.16 | 0 | 0.0 | -2 | -0.45 | 443 | 48.45 | 50.3 | 50.5 | 48.1 |
2023-03-24 | 26.02 (+0.03) | 0.0 (0.0) | 0.06 (-0.01) | 61 | 19.12 | 0 | 0.0 | -5 | -1.57 | 319 | 50.3 | 48.6 | 50.9 | 48.6 |
2023-03-17 | 25.99 (-0.08) | 0.0 (0.0) | 0.07 (0.0) | 12 | 4.33 | 0 | 0.0 | -6 | -2.17 | 277 | 48.55 | 49.4 | 49.55 | 48.0 |
2023-03-10 | 26.07 (+0.11) | 0.0 (0.0) | 0.07 (+0.02) | 120 | 16.51 | 0 | 0.0 | 16 | 2.2 | 727 | 49.65 | 50.7 | 51.9 | 49.5 |
2023-03-03 | 25.96 (+0.01) | 0.0 (0.0) | 0.05 (0.0) | 19 | 7.88 | 0 | 0.0 | 0 | 0.0 | 241 | 50.2 | 50.2 | 50.6 | 49.7 |
2023-02-24 | 25.95 (+0.14) | 0.0 (0.0) | 0.05 (0.0) | 181 | 35.91 | 0 | 0.0 | 0 | 0.0 | 504 | 50.2 | 49.2 | 50.6 | 49.15 |
2023-02-17 | 25.81 (+0.04) | 0.0 (0.0) | 0.05 (-0.01) | 54 | 19.71 | 0 | 0.0 | -7 | -2.55 | 274 | 49.05 | 48.7 | 49.1 | 47.8 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-02-10 | 25.77 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | 41 | 7.21 | 0 | 0.0 | -1 | -0.18 | 569 | 48.7 | 48.5 | 50.7 | 48.15 |
2023-02-03 | 25.78 (+0.23) | 0.0 (-0.07) | 0.06 (0.0) | 142 | 13.15 | -48 | -4.44 | 2 | 0.19 | 1080 | 48.5 | 45.85 | 50.7 | 45.3 |
2023-01-17 | 25.55 (+0.05) | 0.07 (-0.05) | 0.06 (0.0) | 31 | 22.63 | -32 | -23.36 | 0 | 0.0 | 137 | 45.1 | 45.35 | 46.05 | 45.05 |
2023-01-13 | 25.5 (+0.16) | 0.12 (0.0) | 0.06 (0.0) | 103 | 19.77 | 0 | 0.0 | 0 | 0.0 | 521 | 46.1 | 45.4 | 47.8 | 45.3 |
2023-01-06 | 25.34 (+0.09) | 0.12 (0.0) | 0.06 (0.0) | 56 | 25.69 | 0 | 0.0 | 0 | 0.0 | 218 | 45.1 | 43.9 | 45.6 | 43.9 |
2022-12-30 | 25.25 (+0.05) | 0.12 (0.0) | 0.06 (0.0) | 32 | 10.39 | 0 | 0.0 | 1 | 0.32 | 308 | 44.55 | 46.3 | 46.3 | 43.4 |
2022-12-23 | 25.2 (+0.06) | 0.12 (0.0) | 0.06 (-0.01) | -45 | -7.15 | 0 | 0.0 | -6 | -0.95 | 629 | 44.85 | 46.5 | 46.5 | 44.0 |
2022-12-16 | 25.14 (-0.07) | 0.12 (0.0) | 0.07 (0.0) | -31 | -4.31 | 0 | 0.0 | -2 | -0.28 | 720 | 46.5 | 47.75 | 48.5 | 46.5 |
2022-12-09 | 25.21 (+0.01) | 0.12 (0.0) | 0.07 (0.0) | 3 | 0.28 | 0 | 0.0 | -1 | -0.09 | 1064 | 48.2 | 51.0 | 51.4 | 47.7 |
2022-12-02 | 25.2 (+0.33) | 0.12 (0.0) | 0.07 (-0.01) | 114 | 8.79 | 0 | 0.0 | -5 | -0.39 | 1297 | 51.3 | 48.8 | 52.8 | 47.2 |
2022-11-25 | 24.87 (-0.09) | 0.12 (0.0) | 0.08 (0.0) | -78 | -4.87 | 0 | 0.0 | -1 | -0.06 | 1602 | 49.1 | 49.35 | 50.8 | 48.4 |
2022-11-18 | 24.96 (-0.3) | 0.12 (0.0) | 0.08 (-0.02) | -267 | -10.41 | 0 | 0.0 | -11 | -0.43 | 2565 | 49.25 | 51.0 | 51.7 | 49.0 |
2022-11-11 | 25.26 (-0.49) | 0.12 (0.0) | 0.1 (0.0) | -332 | -4.6 | 0 | 0.0 | 0 | 0.0 | 7222 | 50.5 | 58.9 | 59.5 | 50.5 |
2022-11-04 | 25.75 (-0.11) | 0.12 (0.0) | 0.1 (+0.02) | -91 | -1.61 | 0 | 0.0 | 8 | 0.14 | 5640 | 56.7 | 51.2 | 56.7 | 50.4 |
2022-10-28 | 25.86 (+0.42) | 0.12 (0.0) | 0.08 (+0.02) | -118 | -0.97 | 0 | 0.0 | 13 | 0.11 | 12162 | 50.6 | 55.3 | 56.8 | 49.95 |
2022-10-21 | 25.44 (+0.42) | 0.12 (+0.12) | 0.06 (-0.03) | 105 | 0.65 | 80 | 0.49 | -16 | -0.1 | 16227 | 54.1 | 43.3 | 57.3 | 42.0 |
2022-10-14 | 25.02 (-0.19) | 0.0 (0.0) | 0.09 (+0.03) | -175 | -4.16 | 0 | 0.0 | 21 | 0.5 | 4205 | 44.55 | 48.2 | 50.7 | 43.3 |
2022-10-07 | 25.21 (+0.09) | 0.0 (0.0) | 0.06 (0.0) | 22 | 0.37 | 0 | 0.0 | 0 | 0.0 | 5983 | 49.0 | 35.8 | 51.6 | 35.8 |
2022-09-30 | 25.12 (-0.03) | 0.0 (0.0) | 0.06 (0.0) | -19 | -5.11 | 0 | 0.0 | 1 | 0.27 | 372 | 35.8 | 38.0 | 38.4 | 35.25 |
2022-09-23 | 25.15 (-0.13) | 0.0 (0.0) | 0.06 (0.0) | -87 | -20.81 | 0 | 0.0 | -3 | -0.72 | 418 | 39.05 | 41.05 | 41.35 | 38.85 |
2022-09-16 | 25.28 (+0.01) | 0.0 (0.0) | 0.06 (-0.01) | -12 | -5.36 | 0 | 0.0 | -4 | -1.79 | 224 | 41.9 | 43.5 | 43.6 | 41.8 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-09-08 | 25.27 (-0.09) | 0.0 (0.0) | 0.07 (0.0) | -26 | -16.99 | 0 | 0.0 | -4 | -2.61 | 153 | 43.5 | 45.1 | 45.1 | 42.95 |
2022-09-02 | 25.36 (+0.13) | 0.0 (0.0) | 0.07 (-0.02) | 59 | 15.82 | 0 | 0.0 | -9 | -2.41 | 373 | 45.1 | 45.15 | 46.4 | 44.3 |
2022-08-26 | 25.23 (+0.05) | 0.0 (0.0) | 0.09 (0.0) | 36 | 7.63 | 0 | 0.0 | 0 | 0.0 | 472 | 45.95 | 44.85 | 46.8 | 43.7 |
2022-08-19 | 25.18 (+0.02) | 0.0 (0.0) | 0.09 (0.0) | 8 | 2.78 | 0 | 0.0 | -2 | -0.69 | 288 | 44.85 | 44.0 | 46.0 | 44.0 |
2022-08-12 | 25.16 (+0.01) | 0.0 (0.0) | 0.09 (-0.01) | 16 | 4.08 | 0 | 0.0 | -5 | -1.28 | 392 | 43.85 | 41.1 | 44.0 | 39.95 |
2022-08-05 | 25.15 (-0.05) | 0.0 (0.0) | 0.1 (-0.02) | -26 | -8.12 | 0 | 0.0 | -12 | -3.75 | 320 | 41.1 | 44.3 | 44.55 | 40.3 |
2022-07-29 | 25.2 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -13 | -7.14 | 0 | 0.0 | 1 | 0.55 | 182 | 43.5 | 43.5 | 45.35 | 43.2 |
2022-07-22 | 25.21 (-0.15) | 0.0 (0.0) | 0.12 (0.0) | -8 | -2.33 | 0 | 0.0 | 0 | 0.0 | 344 | 44.65 | 44.6 | 45.0 | 42.85 |
2022-07-15 | 25.36 (-0.38) | 0.0 (0.0) | 0.12 (+0.01) | 54 | 8.14 | 0 | 0.0 | 4 | 0.6 | 663 | 44.6 | 48.0 | 49.4 | 44.55 |
2022-07-08 | 25.74 (+0.06) | 0.0 (0.0) | 0.11 (+0.02) | 98 | 18.53 | 0 | 0.0 | 15 | 2.84 | 529 | 47.8 | 44.65 | 48.05 | 44.65 |
2022-07-01 | 25.68 (-0.07) | 0.0 (0.0) | 0.09 (+0.01) | -64 | -9.94 | 0 | 0.0 | 7 | 1.09 | 644 | 45.1 | 51.5 | 52.2 | 45.0 |
2022-06-24 | 25.75 (0.0) | 0.0 (0.0) | 0.08 (+0.04) | 2 | 0.31 | 0 | 0.0 | 27 | 4.21 | 641 | 51.0 | 53.0 | 53.2 | 49.7 |
2022-06-17 | 25.75 (-0.15) | 0.0 (0.0) | 0.04 (+0.01) | -89 | -19.82 | 0 | 0.0 | 2 | 0.45 | 449 | 53.3 | 56.0 | 58.2 | 53.3 |
2022-06-10 | 25.9 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 2 | 0.72 | 0 | 0.0 | 3 | 1.09 | 276 | 57.0 | 59.1 | 59.1 | 56.8 |
2022-06-02 | 25.89 (+0.1) | 0.0 (0.0) | 0.03 (0.0) | 64 | 17.2 | 0 | 0.0 | 0 | 0.0 | 372 | 59.0 | 57.0 | 59.2 | 56.1 |
2022-05-27 | 25.79 (-0.01) | 0.0 (0.0) | 0.03 (+0.01) | -10 | -2.72 | 0 | 0.0 | 8 | 2.17 | 368 | 56.9 | 55.5 | 57.8 | 55.5 |
2022-05-20 | 25.8 (+0.43) | 0.0 (0.0) | 0.02 (+0.01) | 291 | 52.62 | 0 | 0.0 | 3 | 0.54 | 553 | 55.4 | 52.6 | 55.6 | 52.6 |
2022-05-13 | 25.37 (-0.23) | 0.0 (0.0) | 0.01 (0.0) | 49 | 6.56 | 0 | 0.0 | -1 | -0.13 | 747 | 52.4 | 56.0 | 56.0 | 51.0 |
2022-05-06 | 25.6 (+0.34) | 0.0 (0.0) | 0.01 (-0.01) | 237 | 38.29 | 0 | 0.0 | -1 | -0.16 | 619 | 56.0 | 53.6 | 56.3 | 53.0 |
2022-04-29 | 25.26 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 50 | 3.65 | 0 | 0.0 | -2 | -0.15 | 1368 | 53.4 | 58.7 | 59.1 | 50.2 |
2022-04-22 | 25.2 (+0.27) | 0.0 (0.0) | 0.02 (0.0) | 173 | 19.82 | 0 | 0.0 | 2 | 0.23 | 873 | 60.7 | 59.8 | 62.0 | 59.0 |
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 | |||
2022-04-15 | 24.93 (+0.32) | 0.0 (0.0) | 0.02 (+0.01) | 127 | 15.32 | 0 | 0.0 | 3 | 0.36 | 829 | 59.8 | 61.1 | 61.3 | 58.3 |
2022-04-08 | 24.61 (-0.28) | 0.0 (0.0) | 0.01 (0.0) | -147 | -25.04 | 0 | 0.0 | 0 | 0.0 | 587 | 60.7 | 63.9 | 63.9 | 60.1 |
2022-04-01 | 24.89 (+0.01) | 0.0 (0.0) | 0.01 (+0.01) | 14 | 2.39 | 0 | 0.0 | 5 | 0.85 | 585 | 63.5 | 63.9 | 64.8 | 62.4 |
2022-03-25 | 24.88 (+0.17) | 0.0 (0.0) | 0.0 (0.0) | 124 | 13.12 | 0 | 0.0 | 2 | 0.21 | 945 | 63.9 | 64.4 | 65.2 | 62.5 |
2022-03-18 | 24.71 (+0.2) | 0.0 (0.0) | 0.0 (0.0) | 119 | 11.52 | 0 | 0.0 | 0 | 0.0 | 1033 | 62.7 | 64.7 | 64.8 | 60.7 |
2022-03-11 | 24.51 (-0.07) | 0.0 (0.0) | 0.0 (-0.01) | -39 | -4.59 | 0 | 0.0 | -4 | -0.47 | 850 | 64.7 | 69.1 | 69.1 | 64.3 |
2022-03-04 | 24.58 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | 7 | 2.66 | 0 | 0.0 | 1 | 0.38 | 263 | 69.8 | 69.8 | 71.5 | 69.0 |
2022-02-25 | 24.59 (+0.05) | 0.0 (0.0) | 0.01 (+0.01) | 62 | 10.82 | 0 | 0.0 | 2 | 0.35 | 573 | 69.5 | 71.4 | 71.4 | 68.1 |
2022-02-18 | 24.54 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | 37 | 7.52 | 0 | 0.0 | 0 | 0.0 | 492 | 71.4 | 73.8 | 73.8 | 70.5 |
2022-02-11 | 24.55 (+0.08) | 0.0 (0.0) | 0.0 (0.0) | 92 | 10.21 | 0 | 0.0 | 2 | 0.22 | 901 | 74.3 | 70.0 | 77.5 | 70.0 |
2022-01-26 | 24.47 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 14 | 5.02 | 0 | 0.0 | -1 | -0.36 | 279 | 69.3 | 70.2 | 70.9 | 69.0 |
2022-01-21 | 24.45 (-0.02) | 0.0 (0.0) | 0.0 (-0.01) | -17 | -4.17 | 0 | 0.0 | -3 | -0.74 | 408 | 70.6 | 73.0 | 74.1 | 70.6 |
2022-01-14 | 24.47 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -15 | -2.31 | 0 | 0.0 | 0 | 0.0 | 649 | 72.5 | 74.1 | 75.8 | 72.1 |
2022-01-07 | 24.5 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -26 | -3.49 | 0 | 0.0 | -1 | -0.13 | 745 | 76.1 | 78.4 | 79.0 | 75.8 |
2021-12-30 | 24.51 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -66 | -11.66 | 0 | 0.0 | 1 | 0.18 | 566 | 78.4 | 80.0 | 80.2 | 78.2 |
2021-12-24 | 24.53 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -78 | -5.28 | 0 | 0.0 | -1 | -0.07 | 1478 | 79.7 | 77.3 | 83.0 | 77.1 |
2021-12-17 | 24.56 (-0.06) | 0.0 (0.0) | 0.01 (0.0) | -67 | -4.55 | 0 | 0.0 | 0 | 0.0 | 1473 | 77.3 | 79.7 | 80.3 | 76.9 |
2021-12-10 | 24.62 (-0.26) | 0.0 (0.0) | 0.01 (0.0) | -259 | -3.01 | 0 | 0.0 | 1 | 0.01 | 8613 | 78.8 | 89.9 | 92.0 | 78.3 |
2021-12-03 | 24.88 (-0.03) | 0.0 (0.0) | 0.01 (+0.01) | -30 | -0.6 | 0 | 0.0 | 1 | 0.02 | 4979 | 86.2 | 67.1 | 86.2 | 65.0 |
2021-11-26 | 24.91 (-0.06) | 0.0 (0.0) | 0.0 (-0.01) | -43 | -9.75 | 0 | 0.0 | -3 | -0.68 | 441 | 69.6 | 72.6 | 72.7 | 69.4 |
2021-11-19 | 24.97 (+0.08) | 0.0 (0.0) | 0.01 (+0.01) | 52 | 6.79 | 0 | 0.0 | 3 | 0.39 | 766 | 72.2 | 70.5 | 73.2 | 69.6 |
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 | |||
2021-11-12 | 24.89 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -10 | -1.61 | 0 | 0.0 | 2 | 0.32 | 620 | 84.2 | 74.2 | 85.3 | 70.2 |
2021-11-05 | 24.95 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 17 | 2.49 | 0 | 0.0 | 0 | 0.0 | 684 | 93.7 | 74.0 | 95.7 | 72.9 |
2021-10-29 | 24.93 (+0.08) | 0.0 (0.0) | 0.0 (0.0) | 87 | 17.09 | 0 | 0.0 | -15 | -2.95 | 509 | 68.1 | 71.1 | 74.1 | 67.2 |
2021-10-22 | 24.85 (+0.11) | 0.0 (0.0) | 0.0 (0.0) | 26 | 5.1 | 0 | 0.0 | -4 | -0.78 | 510 | 71.1 | 68.6 | 72.8 | 67.2 |
2021-10-15 | 24.74 (-0.12) | 0.0 (0.0) | 0.0 (0.0) | -87 | -15.34 | 0 | 0.0 | -5 | -0.88 | 567 | 68.5 | 70.3 | 70.3 | 66.5 |
2021-10-08 | 24.86 (+0.34) | 0.0 (0.0) | 0.0 (0.0) | 212 | 21.05 | 0 | 0.0 | -21 | -2.09 | 1007 | 71.1 | 73.5 | 73.5 | 65.8 |
2021-10-01 | 24.52 (-0.11) | 0.0 (0.0) | 0.0 (-0.03) | -96 | -11.25 | 0 | 0.0 | -28 | -3.28 | 853 | 72.4 | 75.0 | 76.7 | 71.2 |
2021-09-24 | 24.63 (+0.06) | 0.0 (0.0) | 0.03 (-0.01) | 31 | 9.23 | 0 | 0.0 | -6 | -1.79 | 336 | 74.5 | 73.7 | 75.1 | 73.7 |
2021-09-17 | 24.57 (-0.13) | 0.0 (0.0) | 0.04 (-0.01) | -69 | -9.84 | -21 | -3.0 | -8 | -1.14 | 701 | 75.8 | 78.3 | 78.7 | 75.0 |
2021-09-10 | 24.7 (-0.15) | 0.0 (0.0) | 0.05 (-0.01) | -131 | -20.37 | -3 | -0.47 | -7 | -1.09 | 643 | 78.9 | 83.3 | 83.4 | 78.0 |
2021-09-03 | 24.85 (+0.04) | 0.0 (0.0) | 0.06 (0.0) | -13 | -2.35 | -6 | -1.08 | 0 | 0.0 | 553 | 83.2 | 85.0 | 85.3 | 83.1 |
2021-08-27 | 24.81 (+0.05) | 0.0 (0.0) | 0.06 (0.0) | 54 | 5.97 | 0 | 0.0 | 0 | 0.0 | 905 | 84.7 | 81.0 | 86.7 | 81.0 |
2021-08-20 | 24.76 (-0.41) | 0.0 (0.0) | 0.06 (0.0) | -267 | -8.9 | 0 | 0.0 | 0 | 0.0 | 3001 | 79.5 | 81.6 | 86.8 | 78.6 |
2021-08-13 | 25.17 (+0.34) | 0.0 (0.0) | 0.06 (-0.02) | 237 | 9.15 | 0 | 0.0 | -10 | -0.39 | 2591 | 81.6 | 92.8 | 92.9 | 81.5 |
2021-08-06 | 24.83 (-0.05) | 0.0 (0.0) | 0.08 (0.0) | -41 | -6.63 | 0 | 0.0 | -1 | -0.16 | 618 | 93.7 | 96.6 | 96.6 | 93.1 |
2021-07-30 | 24.88 (-0.08) | 0.0 (0.0) | 0.08 (-0.01) | -101 | -10.53 | 0 | 0.0 | -4 | -0.42 | 959 | 95.9 | 101.5 | 101.5 | 94.4 |
2021-07-23 | 24.96 (-0.14) | 0.0 (0.0) | 0.09 (0.0) | -72 | -5.65 | 0 | 0.0 | -2 | -0.16 | 1274 | 100.0 | 100.5 | 101.5 | 96.1 |
2021-07-16 | 25.1 (-0.06) | 0.0 (0.0) | 0.09 (-0.01) | -27 | -1.84 | 0 | 0.0 | -5 | -0.34 | 1467 | 100.5 | 103.0 | 103.0 | 99.0 |
2021-07-09 | 25.16 (-0.06) | 0.0 (0.0) | 0.1 (0.0) | -181 | -11.21 | 0 | 0.0 | -1 | -0.06 | 1614 | 102.0 | 108.0 | 108.0 | 101.0 |
2021-07-02 | 25.22 (-0.01) | 0.0 (0.0) | 0.1 (+0.01) | 18 | 0.47 | 0 | 0.0 | 8 | 0.21 | 3841 | 106.5 | 126.0 | 127.0 | 103.5 |
2021-06-25 | 25.23 (-0.66) | 0.0 (0.0) | 0.09 (+0.03) | -335 | -14.33 | 0 | 0.0 | 17 | 0.73 | 2338 | 125.0 | 122.5 | 127.5 | 118.0 |
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 | |||
2021-06-18 | 25.89 (+0.22) | 0.0 (0.0) | 0.06 (0.0) | 304 | 22.45 | 0 | 0.0 | 1 | 0.07 | 1354 | 122.5 | 115.5 | 123.0 | 115.0 |
2021-06-11 | 25.67 (+0.2) | 0.0 (0.0) | 0.06 (0.0) | 100 | 8.03 | 0 | 0.0 | 2 | 0.16 | 1246 | 114.5 | 115.5 | 117.5 | 112.5 |
2021-06-04 | 25.47 (-0.18) | 0.0 (0.0) | 0.06 (0.0) | -95 | -5.72 | 0 | 0.0 | -4 | -0.24 | 1662 | 114.0 | 113.0 | 119.5 | 112.0 |
2021-05-28 | 25.65 (+0.13) | 0.0 (0.0) | 0.06 (0.0) | 131 | 8.42 | 0 | 0.0 | 2 | 0.13 | 1555 | 113.0 | 105.0 | 113.5 | 105.0 |
2021-05-21 | 25.52 (-0.09) | 0.0 (0.0) | 0.06 (0.0) | 31 | 0.82 | 0 | 0.0 | 2 | 0.05 | 3776 | 108.5 | 91.3 | 110.0 | 91.3 |
2021-05-14 | 25.61 (+0.79) | 0.0 (0.0) | 0.06 (-0.03) | 518 | 12.31 | -4 | -0.1 | -20 | -0.48 | 4208 | 101.0 | 125.0 | 125.5 | 95.0 |
2021-05-07 | 24.82 (+0.2) | 0.0 (-0.17) | 0.09 (-0.01) | 21 | 0.67 | -114 | -3.65 | -8 | -0.26 | 3126 | 123.5 | 129.5 | 130.0 | 115.0 |
2021-04-29 | 24.62 (+0.12) | 0.17 (0.0) | 0.1 (-0.01) | -80 | -5.09 | 0 | 0.0 | -5 | -0.32 | 1571 | 129.5 | 132.0 | 133.0 | 129.5 |
2021-04-23 | 24.5 (+0.01) | 0.17 (-0.56) | 0.11 (-0.05) | 6 | 0.22 | -359 | -13.45 | -32 | -1.2 | 2669 | 131.0 | 140.0 | 140.0 | 130.0 |
2021-04-16 | 24.49 (-0.28) | 0.73 (-0.01) | 0.16 (-0.04) | -160 | -3.67 | -3 | -0.07 | -27 | -0.62 | 4354 | 139.0 | 148.5 | 152.0 | 136.0 |
2021-04-09 | 24.77 (-0.07) | 0.74 (0.0) | 0.2 (+0.03) | -48 | -0.8 | 0 | 0.0 | 17 | 0.28 | 6025 | 145.5 | 139.0 | 149.5 | 136.5 |
2021-04-01 | 24.84 (-0.09) | 0.74 (+0.06) | 0.17 (-0.09) | -37 | -1.21 | 0 | 0.0 | -59 | -1.93 | 3057 | 138.0 | 139.0 | 141.5 | 136.5 |
2021-03-26 | 24.93 (-2.46) | 0.68 (-0.06) | 0.26 (-0.43) | -152 | -4.61 | 0 | 0.0 | -238 | -7.22 | 3298 | 138.0 | 146.0 | 146.0 | 136.0 |
2021-03-19 | 27.39 (-0.23) | 0.74 (0.0) | 0.69 (+0.38) | -94 | -1.38 | 0 | 0.0 | 225 | 3.29 | 6835 | 145.0 | 139.0 | 149.0 | 136.5 |
2021-03-12 | 27.62 (+0.3) | 0.74 (0.0) | 0.31 (+0.06) | 188 | 7.11 | 0 | 0.0 | 32 | 1.21 | 2643 | 137.0 | 134.0 | 140.0 | 130.0 |
2021-03-05 | 27.32 (-0.4) | 0.74 (0.0) | 0.25 (-0.01) | -218 | -8.64 | 0 | 0.0 | -5 | -0.2 | 2524 | 132.0 | 131.0 | 137.5 | 129.5 |
2021-02-26 | 27.72 (-0.16) | 0.74 (0.0) | 0.26 (-0.01) | -99 | -4.32 | 0 | 0.0 | -3 | -0.13 | 2293 | 129.5 | 135.5 | 138.0 | 128.0 |
2021-02-19 | 27.88 (+0.67) | 0.74 (-0.26) | 0.27 (+0.05) | 310 | 13.29 | -155 | -6.65 | 29 | 1.24 | 2332 | 135.0 | 135.5 | 136.5 | 126.0 |
2021-02-05 | 27.21 (+0.09) | 1.0 (0.0) | 0.22 (-0.19) | -93 | -4.51 | 0 | 0.0 | -113 | -5.47 | 2064 | 127.5 | 135.0 | 135.5 | 125.0 |
2021-01-29 | 27.12 (-0.38) | 1.0 (0.0) | 0.41 (+0.19) | -55 | -0.97 | 0 | 0.0 | 112 | 1.98 | 5669 | 135.0 | 138.0 | 145.0 | 133.5 |
2021-01-22 | 27.5 (+0.12) | 1.0 (0.0) | 0.22 (+0.15) | 401 | 15.18 | 0 | 0.0 | 92 | 3.48 | 2642 | 136.0 | 132.5 | 138.0 | 129.0 |
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 | |||
2021-01-15 | 27.38 (-0.26) | 1.0 (0.0) | 0.07 (+0.03) | -166 | -3.29 | 0 | 0.0 | 18 | 0.36 | 5048 | 132.5 | 130.0 | 141.0 | 128.0 |
2021-01-08 | 27.64 (-0.15) | 1.0 (-0.01) | 0.04 (+0.02) | -131 | -5.39 | -3 | -0.12 | 9 | 0.37 | 2429 | 129.5 | 131.0 | 134.0 | 127.5 |
2020-12-31 | 27.79 (+0.3) | 1.01 (+0.31) | 0.02 (0.0) | 213 | 6.11 | -316 | -9.06 | 1 | 0.03 | 3486 | 131.5 | 130.5 | 135.0 | 125.5 |
2020-12-25 | 27.49 (-0.07) | 0.7 (-0.62) | 0.02 (-0.01) | -43 | -1.86 | -367 | -15.85 | -4 | -0.17 | 2316 | 130.5 | 137.0 | 137.0 | 130.0 |
2020-12-18 | 27.56 (+0.37) | 1.32 (0.0) | 0.03 (0.0) | 203 | 8.02 | 0 | 0.0 | -2 | -0.08 | 2530 | 136.0 | 139.0 | 141.5 | 133.0 |
2020-12-11 | 27.19 (-0.03) | 1.32 (-0.26) | 0.03 (0.0) | -18 | -0.38 | -154 | -3.22 | 2 | 0.04 | 4780 | 139.0 | 136.5 | 144.0 | 133.5 |
2020-12-04 | 27.22 (-0.05) | 1.58 (-1.91) | 0.03 (-0.03) | -45 | -0.81 | -1132 | -20.4 | -23 | -0.41 | 5548 | 136.5 | 148.0 | 148.5 | 135.0 |
2020-11-27 | 27.27 (+0.1) | 3.49 (-1.23) | 0.06 (0.0) | 93 | 1.75 | -729 | -13.7 | 3 | 0.06 | 5322 | 147.5 | 145.0 | 149.5 | 142.0 |
2020-11-20 | 27.17 (-0.69) | 4.72 (-2.16) | 0.06 (-0.07) | -496 | -5.92 | -1287 | -15.36 | -42 | -0.5 | 8381 | 145.0 | 146.5 | 156.0 | 141.0 |
2020-11-13 | 27.86 (-1.05) | 6.88 (-2.2) | 0.13 (-0.13) | -841 | -8.16 | -1305 | -12.66 | -79 | -0.77 | 10309 | 146.0 | 159.5 | 164.5 | 144.0 |
2020-11-06 | 28.91 (+0.13) | 9.08 (-0.73) | 0.26 (+0.1) | 72 | 0.87 | -433 | -5.23 | 61 | 0.74 | 8281 | 156.0 | 154.5 | 162.5 | 149.0 |
2020-10-30 | 28.78 (-0.38) | 9.81 (+0.15) | 0.16 (-0.28) | -117 | -1.57 | 92 | 1.24 | -165 | -2.22 | 7449 | 153.0 | 164.0 | 169.0 | 152.0 |
2020-10-23 | 29.16 (-0.18) | 9.66 (+3.28) | 0.44 (+0.36) | -261 | -1.64 | 1947 | 12.25 | 215 | 1.35 | 15896 | 163.5 | 154.5 | 169.0 | 154.0 |
2020-10-16 | 29.34 (+0.85) | 6.38 (+0.75) | 0.08 (+0.08) | 491 | 3.62 | 444 | 3.28 | 44 | 0.32 | 13548 | 152.5 | 150.5 | 158.0 | 143.0 |
2020-10-08 | 28.49 (-0.78) | 5.63 (+0.62) | 0.0 (0.0) | -450 | -7.36 | 371 | 6.07 | 0 | 0.0 | 6110 | 148.0 | 136.0 | 149.5 | 134.5 |
2020-09-30 | 29.27 (-1.02) | 5.01 (-1.07) | 0.0 (0.0) | -207 | -4.09 | -266 | -5.26 | -1 | -0.02 | 5061 | 137.5 | 139.0 | 139.0 | 129.5 |
2020-09-25 | 30.29 (+1.98) | 6.08 (-1.79) | 0.0 (-0.13) | 1457 | 10.43 | -1066 | -7.63 | -153 | -1.1 | 13966 | 134.5 | 161.0 | 162.5 | 130.0 |
2020-09-18 | 28.31 (-0.07) | 7.87 (+0.03) | 0.13 (-0.03) | -50 | -0.58 | 21 | 0.24 | -16 | -0.18 | 8694 | 160.5 | 160.0 | 167.0 | 155.5 |
2020-09-11 | 28.38 (-1.15) | 7.84 (+1.05) | 0.16 (-0.35) | -745 | -2.72 | 621 | 2.27 | -208 | -0.76 | 27379 | 158.5 | 171.0 | 183.0 | 155.5 |
2020-09-04 | 29.53 (+0.27) | 6.79 (+1.37) | 0.51 (-0.11) | 56 | 0.3 | 814 | 4.3 | -62 | -0.33 | 18923 | 168.5 | 170.0 | 177.5 | 161.0 |
2020-08-28 | 29.26 (-0.95) | 5.42 (+1.13) | 0.62 (+0.32) | -961 | -4.97 | 667 | 3.45 | 185 | 0.96 | 19337 | 165.0 | 150.0 | 169.0 | 146.5 |
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 | |||
2020-08-21 | 30.21 (+0.16) | 4.29 (+0.21) | 0.3 (-0.22) | 316 | 1.14 | 129 | 0.47 | -128 | -0.46 | 27658 | 150.0 | 174.5 | 183.0 | 141.0 |
2020-08-14 | 30.05 (+0.52) | 4.08 (0.0) | 0.52 (-0.22) | 445 | 3.32 | -3 | -0.02 | -129 | -0.96 | 13402 | 175.5 | 147.0 | 176.5 | 144.0 |
2020-08-07 | 29.53 (-1.11) | 4.08 (-0.4) | 0.74 (+0.01) | -597 | -7.18 | -238 | -2.86 | 5 | 0.06 | 8320 | 146.0 | 145.0 | 156.0 | 138.5 |
2020-07-31 | 30.64 (0.0) | 4.48 (-0.07) | 0.73 (-0.01) | -4 | -0.04 | -40 | -0.4 | -8 | -0.08 | 9956 | 145.5 | 147.0 | 148.0 | 131.5 |
2020-07-24 | 30.64 (+0.56) | 4.55 (+0.22) | 0.74 (+0.38) | -163 | -0.58 | 134 | 0.48 | 229 | 0.82 | 27888 | 144.5 | 129.0 | 155.0 | 122.5 |
2020-07-17 | 30.08 (-1.2) | 4.33 (-0.88) | 0.36 (+0.06) | -1151 | -5.09 | -524 | -2.32 | 33 | 0.15 | 22618 | 130.0 | 144.0 | 146.0 | 127.0 |
2020-07-10 | 31.28 (+0.97) | 5.21 (-0.56) | 0.3 (+0.11) | 831 | 3.88 | -335 | -1.56 | 63 | 0.29 | 21411 | 145.0 | 148.5 | 155.0 | 138.5 |
2020-07-03 | 30.31 (-0.55) | 5.77 (+2.3) | 0.19 (+0.13) | -129 | -0.4 | 258 | 0.8 | 6 | 0.02 | 32073 | 150.0 | 117.5 | 157.0 | 117.0 |
2020-06-24 | 30.86 (-1.14) | 3.47 (+2.92) | 0.06 (+0.04) | -802 | -4.13 | 1734 | 8.93 | 24 | 0.12 | 19426 | 26.65 | 108.0 | 124.0 | 26.25 |
2020-06-19 | 32.0 (-0.65) | 0.55 (+0.05) | 0.02 (-0.12) | -478 | -3.59 | 28 | 0.21 | -71 | -0.53 | 13330 | 106.5 | 99.0 | 108.0 | 94.5 |
2020-06-12 | 32.65 (-3.45) | 0.5 (-3.45) | 0.14 (-0.02) | -409 | -1.94 | -1849 | -8.79 | -2 | -0.01 | 21045 | 99.8 | 111.0 | 112.5 | 97.0 |
2020-06-05 | 36.1 (+0.3) | 3.95 (-2.56) | 0.16 (+0.02) | 81 | 0.38 | -1391 | -6.61 | 13 | 0.06 | 21057 | 109.0 | 98.0 | 109.0 | 93.6 |
2020-05-29 | 35.8 (+1.85) | 6.51 (-0.04) | 0.14 (+0.05) | 951 | 4.79 | -23 | -0.12 | 26 | 0.13 | 19842 | 96.0 | 87.5 | 100.0 | 86.3 |
2020-05-22 | 33.95 (+2.03) | 6.55 (+2.62) | 0.09 (+0.01) | 1379 | 6.85 | 1426 | 7.08 | 3 | 0.01 | 20135 | 81.5 | 72.9 | 85.0 | 71.3 |
2020-05-15 | 31.92 (+1.19) | 3.93 (-1.4) | 0.08 (-0.02) | 763 | 7.14 | -764 | -7.15 | -12 | -0.11 | 10686 | 72.0 | 76.0 | 76.5 | 69.5 |
2020-05-08 | 30.73 (-0.27) | 5.33 (-0.69) | 0.1 (-0.32) | -120 | -1.3 | -373 | -4.04 | -170 | -1.84 | 9228 | 75.3 | 73.5 | 78.2 | 72.5 |
2020-04-30 | 31.0 (+0.03) | 6.02 (+0.17) | 0.42 (+0.06) | 147 | 0.88 | 93 | 0.56 | 30 | 0.18 | 16636 | 75.7 | 71.0 | 79.6 | 69.1 |
2020-04-24 | 30.97 (+1.14) | 5.85 (-0.35) | 0.36 (+0.15) | 576 | 6.36 | -191 | -2.11 | 83 | 0.92 | 9062 | 68.9 | 66.3 | 71.7 | 63.3 |
2020-04-17 | 29.83 (-1.32) | 6.2 (-1.81) | 0.21 (+0.11) | -539 | -4.07 | -985 | -7.44 | 62 | 0.47 | 13244 | 67.0 | 70.0 | 72.2 | 66.5 |
2020-04-10 | 31.15 (+1.05) | 8.01 (+0.89) | 0.1 (-0.02) | 488 | 2.69 | 486 | 2.68 | -13 | -0.07 | 18168 | 71.2 | 57.0 | 72.5 | 56.3 |
2020-04-01 | 30.1 (+0.11) | 7.12 (+1.54) | 0.12 (-0.01) | 63 | 3.02 | 7 | 0.34 | -4 | -0.19 | 2087 | 56.5 | 54.7 | 58.8 | 54.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-03-27 | 29.99 (-0.23) | 5.58 (+1.66) | 0.13 (+0.09) | -53 | -0.98 | 904 | 16.63 | 45 | 0.83 | 5435 | 54.8 | 47.4 | 60.0 | 46.8 |
2020-03-20 | 30.22 (+0.03) | 3.92 (+1.35) | 0.04 (-0.04) | -121 | -2.07 | 729 | 12.47 | -20 | -0.34 | 5847 | 26.6 | 49.9 | 54.0 | 26.2 |
2020-03-13 | 30.19 (-1.13) | 2.57 (-0.23) | 0.08 (-0.01) | -580 | -15.7 | -122 | -3.3 | -4 | -0.11 | 3695 | 50.0 | 52.8 | 53.5 | 46.35 |
2020-03-06 | 31.32 (+0.17) | 2.8 (-0.5) | 0.09 (0.0) | 198 | 11.28 | -274 | -15.6 | -2 | -0.11 | 1756 | 53.5 | 52.1 | 56.5 | 52.1 |
2020-02-27 | 31.15 (-0.18) | 3.3 (-0.22) | 0.09 (-0.01) | -98 | -9.18 | -116 | -10.87 | -5 | -0.47 | 1067 | 55.2 | 60.1 | 60.2 | 54.9 |
2020-02-21 | 31.33 (-0.21) | 3.52 (-0.51) | 0.1 (0.0) | -3 | -0.21 | -279 | -19.46 | 0 | 0.0 | 1434 | 60.6 | 61.8 | 63.0 | 60.2 |
2020-02-14 | 31.54 (+0.21) | 4.03 (-0.06) | 0.1 (0.0) | 517 | 23.22 | -33 | -1.48 | 0 | 0.0 | 2227 | 62.5 | 56.2 | 63.2 | 55.6 |
2020-02-07 | 31.33 (+0.2) | 4.09 (+0.24) | 0.1 (0.0) | 186 | 7.19 | 133 | 5.14 | -2 | -0.08 | 2586 | 57.6 | 55.6 | 61.4 | 52.7 |
2020-01-31 | 31.13 (-0.53) | 3.85 (0.0) | 0.1 (-0.02) | -164 | -12.29 | 0 | 0.0 | -6 | -0.45 | 1334 | 58.5 | 60.3 | 61.2 | 58.0 |
2020-01-20 | 31.66 (+0.18) | 3.85 (0.0) | 0.12 (0.0) | 101 | 9.56 | 0 | 0.0 | 0 | 0.0 | 1056 | 67.0 | 65.1 | 67.5 | 65.1 |
2020-01-17 | 31.48 (+0.77) | 3.85 (0.0) | 0.12 (-0.01) | 336 | 10.82 | 0 | 0.0 | -6 | -0.19 | 3106 | 65.0 | 63.4 | 66.1 | 62.6 |
2020-01-10 | 30.71 (-1.28) | 3.85 (+0.47) | 0.13 (+0.05) | -704 | -17.37 | 251 | 6.19 | 27 | 0.67 | 4054 | 62.9 | 62.2 | 64.8 | 60.2 |
2020-01-03 | 31.99 (-0.15) | 3.38 (0.0) | 0.08 (+0.06) | -76 | -9.09 | 0 | 0.0 | 29 | 3.47 | 836 | 62.2 | 26.45 | 63.9 | 26.25 |
2019-12-31 | 32.14 (+0.12) | 3.38 (-1.39) | 0.02 (0.0) | 127 | 8.67 | -420 | -28.69 | 0 | 0.0 | 1464 | 62.6 | 62.5 | 64.2 | 61.2 |
2019-12-27 | 32.02 (+0.18) | 4.77 (-0.59) | 0.02 (-0.04) | 52 | 2.96 | -319 | -18.19 | -20 | -1.14 | 1754 | 62.5 | 64.0 | 64.2 | 62.2 |
2019-12-20 | 31.84 (-0.6) | 5.36 (-0.93) | 0.06 (+0.04) | -365 | -5.41 | -504 | -7.48 | 20 | 0.3 | 6741 | 63.9 | 68.4 | 69.4 | 62.3 |
2019-12-13 | 32.44 (-0.49) | 6.29 (+0.35) | 0.02 (-0.03) | -285 | -7.29 | 191 | 4.89 | -12 | -0.31 | 3909 | 68.2 | 69.0 | 70.5 | 68.1 |
2019-12-06 | 32.93 (+0.04) | 5.94 (-0.61) | 0.05 (0.0) | 18 | 0.51 | -336 | -9.53 | 0 | 0.0 | 3524 | 69.0 | 71.2 | 71.5 | 68.0 |
2019-11-29 | 32.89 (-0.22) | 6.55 (0.0) | 0.05 (+0.03) | -120 | -0.88 | 0 | 0.0 | 13 | 0.1 | 13618 | 70.5 | 68.2 | 76.2 | 68.2 |
2019-11-22 | 33.11 (-0.9) | 6.55 (-0.58) | 0.02 (-0.09) | -528 | -5.63 | -312 | -3.32 | -49 | -0.52 | 9386 | 68.2 | 72.2 | 72.6 | 67.3 |
2019-11-15 | 34.01 (+0.14) | 7.13 (+0.78) | 0.11 (+0.01) | 75 | 0.41 | 424 | 2.3 | 7 | 0.04 | 18404 | 74.0 | 69.7 | 78.3 | 67.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2019-11-08 | 33.87 (-0.78) | 6.35 (-1.23) | 0.1 (0.0) | -534 | -5.1 | -668 | -6.39 | -1 | -0.01 | 10462 | 70.2 | 70.5 | 72.0 | 66.5 |
2019-11-01 | 34.65 (+0.62) | 7.58 (-1.0) | 0.1 (-0.04) | 227 | 2.74 | -547 | -6.61 | -20 | -0.24 | 8270 | 70.1 | 73.6 | 75.5 | 66.0 |
2019-10-25 | 34.03 (-1.17) | 8.58 (-0.61) | 0.14 (-0.13) | -581 | -5.31 | -330 | -3.02 | -74 | -0.68 | 10945 | 73.6 | 80.0 | 81.4 | 73.6 |
2019-10-18 | 35.2 (+3.39) | 9.19 (+1.49) | 0.27 (+0.17) | 1767 | 4.46 | 808 | 2.04 | 94 | 0.24 | 39652 | 78.7 | 65.3 | 82.0 | 63.0 |
2019-10-09 | 31.81 (-0.26) | 7.7 (+0.46) | 0.1 (0.0) | -174 | -1.15 | 252 | 1.67 | 0 | 0.0 | 15130 | 64.0 | 63.3 | 68.6 | 62.8 |
2019-10-04 | 32.07 (+0.01) | 7.24 (0.0) | 0.1 (-0.01) | -180 | -3.84 | 0 | 0.0 | -5 | -0.11 | 4684 | 61.3 | 60.1 | 63.7 | 59.3 |
2019-09-27 | 32.06 (-0.04) | 7.24 (-2.8) | 0.11 (-0.06) | -80 | -0.59 | 0 | 0.0 | -35 | -0.26 | 13640 | 59.9 | 65.8 | 69.0 | 59.3 |
2019-09-20 | 32.1 (+0.05) | 10.04 (-0.01) | 0.17 (+0.05) | 29 | 0.33 | -5 | -0.06 | 31 | 0.35 | 8886 | 65.1 | 64.3 | 65.3 | 59.5 |
2019-09-12 | 32.05 (-0.01) | 10.05 (+0.71) | 0.12 (-0.05) | -5 | -0.03 | 386 | 2.12 | -31 | -0.17 | 18215 | 64.4 | 61.5 | 67.0 | 56.0 |
2019-09-06 | 32.06 (+0.43) | 9.34 (-0.22) | 0.17 (+0.05) | -28 | -0.35 | -121 | -1.51 | 28 | 0.35 | 8010 | 61.8 | 63.1 | 64.6 | 61.8 |
2019-08-30 | 31.63 (-2.26) | 9.56 (+0.59) | 0.12 (+0.01) | -1310 | -6.08 | 319 | 1.48 | 5 | 0.02 | 21556 | 62.3 | 56.7 | 65.9 | 55.2 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-19 | 26.31 (+0.08) | 0.0 (0.0) | 0.13 (-0.08) | 44 | 2.98 | 0 | 0.0 | -49 | -3.32 | 1475 | 47.95 | 51.2 | 51.8 | 47.2 |
2024-03-29 | 26.23 (0.0) | 0.0 (0.0) | 0.21 (+0.07) | 77 | 1.67 | 0 | 0.0 | 46 | 1.0 | 4599 | 51.0 | 58.0 | 60.3 | 50.1 |
2024-02-29 | 26.23 (+0.16) | 0.0 (0.0) | 0.14 (+0.03) | 240 | 9.24 | 0 | 0.0 | 18 | 0.69 | 2598 | 57.7 | 59.8 | 62.4 | 57.7 |
2024-01-31 | 26.07 (+0.29) | 0.0 (-0.17) | 0.11 (0.0) | 179 | 4.01 | -111 | -2.49 | 2 | 0.04 | 4463 | 60.4 | 59.0 | 61.2 | 53.5 |
2023-12-29 | 25.78 (+0.12) | 0.17 (+0.01) | 0.11 (-0.1) | 161 | 2.94 | 6 | 0.11 | -59 | -1.08 | 5469 | 59.0 | 64.5 | 65.8 | 56.9 |
2023-11-30 | 25.66 (+0.28) | 0.16 (0.0) | 0.21 (-0.02) | -50 | -0.23 | 1 | 0.0 | -15 | -0.07 | 21886 | 64.7 | 69.6 | 72.6 | 61.7 |
2023-10-31 | 25.38 (-0.85) | 0.16 (+0.16) | 0.23 (+0.04) | -1085 | -1.53 | 104 | 0.15 | 26 | 0.04 | 70734 | 68.9 | 55.0 | 76.8 | 54.7 |
2023-09-28 | 26.23 (+0.91) | 0.0 (0.0) | 0.19 (+0.07) | 443 | 1.3 | 0 | 0.0 | 40 | 0.12 | 33995 | 54.3 | 48.6 | 65.4 | 47.95 |
2023-08-31 | 25.32 (0.0) | 0.0 (0.0) | 0.12 (-0.02) | -32 | -0.78 | 0 | 0.0 | -9 | -0.22 | 4111 | 47.0 | 47.2 | 50.8 | 45.05 |
2023-07-31 | 25.32 (-0.65) | 0.0 (0.0) | 0.14 (-0.01) | 52 | 2.7 | 0 | 0.0 | -5 | -0.26 | 1927 | 46.5 | 46.65 | 47.9 | 44.55 |
2023-06-30 | 25.97 (+0.1) | 0.0 (0.0) | 0.15 (+0.02) | 144 | 12.6 | 0 | 0.0 | 9 | 0.79 | 1143 | 46.65 | 46.0 | 48.0 | 45.8 |
2023-05-31 | 25.87 (+0.09) | 0.0 (0.0) | 0.13 (+0.06) | 123 | 14.06 | 0 | 0.0 | 42 | 4.8 | 875 | 45.85 | 48.0 | 48.7 | 45.8 |
2023-04-28 | 25.78 (-0.17) | 0.0 (0.0) | 0.07 (+0.02) | 17 | 1.63 | 0 | 0.0 | 12 | 1.15 | 1043 | 48.0 | 48.05 | 51.0 | 46.55 |
2023-03-31 | 25.95 (0.0) | 0.0 (0.0) | 0.05 (0.0) | 198 | 9.85 | 0 | 0.0 | 3 | 0.15 | 2010 | 48.45 | 50.2 | 51.9 | 48.0 |
2023-02-24 | 25.95 (+0.32) | 0.0 (0.0) | 0.05 (-0.01) | 370 | 16.2 | 0 | 0.0 | -7 | -0.31 | 2284 | 50.2 | 47.25 | 50.7 | 46.3 |
2023-01-31 | 25.63 (+0.38) | 0.0 (-0.12) | 0.06 (0.0) | 238 | 23.36 | -80 | -7.85 | 1 | 0.1 | 1019 | 46.1 | 43.9 | 47.8 | 43.9 |
2022-12-30 | 25.25 (+0.09) | 0.12 (0.0) | 0.06 (-0.02) | -17 | -0.49 | 0 | 0.0 | -12 | -0.34 | 3491 | 44.55 | 50.9 | 52.8 | 43.4 |
2022-11-30 | 25.16 (-0.79) | 0.12 (0.0) | 0.08 (0.0) | -735 | -4.45 | 0 | 0.0 | -5 | -0.03 | 16500 | 50.1 | 51.2 | 59.5 | 47.2 |
2022-10-31 | 25.95 (+0.83) | 0.12 (+0.12) | 0.08 (+0.02) | -109 | -0.28 | 80 | 0.2 | 18 | 0.05 | 39636 | 50.8 | 35.8 | 57.3 | 35.8 |
2022-09-30 | 25.12 (-0.19) | 0.0 (0.0) | 0.06 (-0.03) | -137 | -10.6 | 0 | 0.0 | -17 | -1.31 | 1293 | 35.8 | 45.85 | 46.4 | 35.25 |
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 | |||
2022-08-31 | 25.31 (+0.11) | 0.0 (0.0) | 0.09 (-0.03) | 86 | 4.99 | 0 | 0.0 | -21 | -1.22 | 1723 | 46.15 | 44.3 | 46.8 | 39.95 |
2022-07-29 | 25.2 (-0.54) | 0.0 (0.0) | 0.12 (+0.04) | 80 | 3.92 | 0 | 0.0 | 24 | 1.18 | 2040 | 43.5 | 48.8 | 49.4 | 42.85 |
2022-06-30 | 25.74 (-0.07) | 0.0 (0.0) | 0.08 (+0.05) | -52 | -2.66 | 0 | 0.0 | 35 | 1.79 | 1958 | 49.2 | 56.8 | 59.2 | 49.2 |
2022-05-31 | 25.81 (+0.55) | 0.0 (0.0) | 0.03 (+0.01) | 585 | 24.44 | 0 | 0.0 | 9 | 0.38 | 2394 | 56.6 | 53.6 | 57.8 | 51.0 |
2022-04-29 | 25.26 (+0.42) | 0.0 (0.0) | 0.02 (+0.01) | 241 | 6.43 | 0 | 0.0 | 3 | 0.08 | 3749 | 53.4 | 63.2 | 63.9 | 50.2 |
2022-03-31 | 24.84 (+0.25) | 0.0 (0.0) | 0.01 (0.0) | 187 | 5.21 | 0 | 0.0 | 4 | 0.11 | 3589 | 63.4 | 69.8 | 71.5 | 60.7 |
2022-02-25 | 24.59 (+0.12) | 0.0 (0.0) | 0.01 (+0.01) | 191 | 9.71 | 0 | 0.0 | 4 | 0.2 | 1967 | 69.5 | 70.0 | 77.5 | 68.1 |
2022-01-26 | 24.47 (-0.04) | 0.0 (0.0) | 0.0 (-0.01) | -44 | -2.11 | 0 | 0.0 | -5 | -0.24 | 2082 | 69.3 | 78.4 | 79.0 | 69.0 |
2021-12-30 | 24.51 (-0.44) | 0.0 (0.0) | 0.01 (0.0) | -524 | -3.1 | 0 | 0.0 | 1 | 0.01 | 16887 | 78.4 | 70.3 | 92.0 | 70.2 |
2021-11-30 | 24.95 (+0.02) | 0.0 (0.0) | 0.01 (+0.01) | 40 | 1.46 | 0 | 0.0 | 3 | 0.11 | 2737 | 70.3 | 74.0 | 95.7 | 65.0 |
2021-10-29 | 24.93 (+0.36) | 0.0 (0.0) | 0.0 (0.0) | 209 | 7.39 | 0 | 0.0 | -45 | -1.59 | 2830 | 68.1 | 73.3 | 74.1 | 65.8 |
2021-09-30 | 24.57 (-0.3) | 0.0 (0.0) | 0.0 (-0.06) | -221 | -8.38 | -24 | -0.91 | -49 | -1.86 | 2637 | 72.9 | 83.7 | 85.2 | 71.4 |
2021-08-31 | 24.87 (-0.01) | 0.0 (0.0) | 0.06 (-0.02) | -45 | -0.61 | -6 | -0.08 | -11 | -0.15 | 7332 | 83.5 | 96.6 | 96.6 | 78.6 |
2021-07-30 | 24.88 (-0.19) | 0.0 (0.0) | 0.08 (-0.03) | -283 | -4.3 | 0 | 0.0 | -18 | -0.27 | 6586 | 95.9 | 110.0 | 111.0 | 94.4 |
2021-06-30 | 25.07 (-0.65) | 0.0 (0.0) | 0.11 (+0.05) | -176 | -2.0 | 0 | 0.0 | 30 | 0.34 | 8804 | 110.0 | 114.0 | 127.5 | 110.0 |
2021-05-31 | 25.72 (+1.1) | 0.0 (-0.17) | 0.06 (-0.04) | 771 | 5.91 | -118 | -0.91 | -24 | -0.18 | 13036 | 113.0 | 129.5 | 130.0 | 91.3 |
2021-04-29 | 24.62 (-0.37) | 0.17 (-0.57) | 0.1 (-0.07) | -363 | -2.4 | -362 | -2.4 | -45 | -0.3 | 15094 | 129.5 | 139.0 | 152.0 | 129.5 |
2021-03-31 | 24.99 (-2.73) | 0.74 (0.0) | 0.17 (-0.09) | -232 | -1.3 | 0 | 0.0 | -47 | -0.26 | 17885 | 139.0 | 131.0 | 149.0 | 129.5 |
2021-02-26 | 27.72 (+0.6) | 0.74 (-0.26) | 0.26 (-0.15) | 118 | 1.76 | -155 | -2.32 | -87 | -1.3 | 6690 | 129.5 | 135.0 | 138.0 | 125.0 |
2021-01-29 | 27.12 (-0.67) | 1.0 (-0.01) | 0.41 (+0.39) | 49 | 0.31 | -3 | -0.02 | 231 | 1.46 | 15790 | 135.0 | 131.0 | 145.0 | 127.5 |
2020-12-31 | 27.79 (+0.65) | 1.01 (-2.38) | 0.02 (-0.04) | 415 | 2.31 | -1911 | -10.62 | -26 | -0.14 | 18002 | 131.5 | 146.0 | 146.0 | 125.5 |
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 | |||
2020-11-30 | 27.14 (-1.64) | 3.39 (-6.42) | 0.06 (-0.1) | -1277 | -3.87 | -3812 | -11.57 | -57 | -0.17 | 32955 | 145.0 | 154.5 | 164.5 | 141.0 |
2020-10-30 | 28.78 (-0.49) | 9.81 (+4.8) | 0.16 (+0.16) | -337 | -0.78 | 2854 | 6.64 | 94 | 0.22 | 43005 | 153.0 | 136.0 | 169.0 | 134.5 |
2020-09-30 | 29.27 (+0.05) | 5.01 (-1.27) | 0.0 (-0.68) | 535 | 0.8 | -389 | -0.58 | -481 | -0.71 | 67282 | 137.5 | 170.5 | 183.0 | 129.5 |
2020-08-31 | 29.22 (-1.42) | 6.28 (+1.8) | 0.68 (-0.05) | -821 | -1.09 | 1068 | 1.42 | -26 | -0.03 | 75461 | 170.0 | 145.0 | 183.0 | 138.5 |
2020-07-31 | 30.64 (-0.42) | 4.48 (-1.72) | 0.73 (+0.73) | -753 | -0.76 | -1017 | -1.03 | 432 | 0.44 | 98480 | 145.5 | 127.0 | 157.0 | 122.5 |
2020-06-30 | 31.06 (-4.74) | 6.2 (-0.31) | 0.0 (-0.14) | -1471 | -1.63 | -968 | -1.07 | -145 | -0.16 | 90328 | 126.0 | 98.0 | 134.0 | 26.25 |
2020-05-29 | 35.8 (+4.8) | 6.51 (+0.49) | 0.14 (-0.28) | 2973 | 4.96 | 266 | 0.44 | -153 | -0.26 | 59892 | 96.0 | 73.5 | 100.0 | 69.5 |
2020-04-30 | 31.0 (+0.9) | 6.02 (-1.1) | 0.42 (+0.3) | 679 | 1.18 | -597 | -1.04 | 162 | 0.28 | 57516 | 75.7 | 56.9 | 79.6 | 55.3 |
2020-03-31 | 30.1 (-1.05) | 7.12 (+3.82) | 0.12 (+0.03) | -500 | -2.71 | 1244 | 6.75 | 15 | 0.08 | 18418 | 57.1 | 52.1 | 60.0 | 26.2 |
2020-02-27 | 31.15 (+0.02) | 3.3 (-0.55) | 0.09 (-0.01) | 602 | 8.23 | -295 | -4.03 | -7 | -0.1 | 7316 | 55.2 | 55.6 | 63.2 | 52.7 |
2020-01-31 | 31.13 (-1.01) | 3.85 (+0.47) | 0.1 (+0.08) | -507 | -4.88 | 251 | 2.42 | 44 | 0.42 | 10388 | 58.5 | 26.45 | 67.5 | 26.25 |
2019-12-31 | 32.14 (-0.75) | 3.38 (-3.17) | 0.02 (-0.03) | -453 | -2.6 | -1388 | -7.98 | -12 | -0.07 | 17394 | 62.6 | 71.2 | 71.5 | 61.2 |
2019-11-29 | 32.89 (-1.28) | 6.55 (-1.03) | 0.05 (-0.05) | -888 | -1.66 | -556 | -1.04 | -30 | -0.06 | 53568 | 70.5 | 69.3 | 78.3 | 66.0 |
2019-10-31 | 34.17 (+2.11) | 7.58 (+0.34) | 0.1 (-0.01) | 840 | 1.09 | 183 | 0.24 | -5 | -0.01 | 76987 | 69.0 | 60.1 | 82.0 | 59.3 |
2019-09-27 | 32.06 (+0.43) | 7.24 (-2.32) | 0.11 (-0.01) | -84 | -0.17 | 260 | 0.53 | -7 | -0.01 | 48752 | 59.9 | 63.1 | 69.0 | 56.0 |
2019-08-30 | 31.63 (+0.97) | 9.56 (+0.52) | 0.12 (-0.76) | 528 | 0.69 | 285 | 0.37 | -411 | -0.53 | 77059 | 62.3 | 53.2 | 69.5 | 48.2 |
2019-07-31 | 30.66 (+0.23) | 9.04 (+8.76) | 0.88 (+0.85) | -132 | -0.25 | 4761 | 8.94 | 463 | 0.87 | 53265 | 53.3 | 38.25 | 54.5 | 37.3 |
2019-06-28 | 30.43 (-7.33) | 0.28 (+0.28) | 0.03 (0.0) | 68 | 1.12 | 150 | 2.47 | -2 | -0.03 | 6072 | 37.95 | 31.2 | 38.35 | 31.15 |
2019-05-31 | 37.76 () | 0.0 () | 0.03 () | -70 | -40.46 | 0 | 0.0 | -3 | -1.73 | 173 | 31.2 | 31.45 | 31.45 | 31.0 |