- 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 | 5.27 (-0.33) | 0.06 (0.0) | 0.54 (-0.01) | -2358 | -25.13 | 0 | 0.0 | -88 | -0.94 | 9384 | 47.55 | 48.85 | 48.85 | 46.5 |
2024-04-18 | 5.6 (-0.19) | 0.06 (0.0) | 0.55 (-0.01) | -1708 | -11.97 | 0 | 0.0 | -89 | -0.62 | 14266 | 49.15 | 49.8 | 49.95 | 48.6 |
2024-04-17 | 5.79 (+0.63) | 0.06 (0.0) | 0.56 (+0.05) | 4530 | 22.18 | 0 | 0.0 | 336 | 1.64 | 20427 | 49.15 | 46.3 | 50.0 | 46.3 |
2024-04-16 | 5.16 (-0.09) | 0.06 (0.0) | 0.51 (-0.01) | -1243 | -20.67 | 0 | 0.0 | -59 | -0.98 | 6014 | 46.3 | 48.1 | 48.5 | 46.0 |
2024-04-15 | 5.25 (+0.03) | 0.06 (0.0) | 0.52 (0.0) | 181 | 3.83 | 0 | 0.0 | 10 | 0.21 | 4732 | 47.7 | 47.95 | 48.65 | 47.6 |
2024-04-12 | 5.22 (-0.01) | 0.06 (0.0) | 0.52 (0.0) | 163 | 4.59 | 0 | 0.0 | -31 | -0.87 | 3549 | 47.7 | 47.65 | 47.85 | 46.9 |
2024-04-11 | 5.23 (-0.05) | 0.06 (0.0) | 0.52 (-0.01) | -465 | -19.34 | 0 | 0.0 | -14 | -0.58 | 2404 | 47.4 | 47.85 | 48.15 | 47.35 |
2024-04-10 | 5.28 (+0.02) | 0.06 (0.0) | 0.53 (0.0) | 6 | 0.1 | 0 | 0.0 | -10 | -0.16 | 6288 | 47.65 | 48.95 | 48.95 | 47.65 |
2024-04-09 | 5.26 (+0.43) | 0.06 (0.0) | 0.53 (+0.01) | 3105 | 53.33 | 0 | 0.0 | 40 | 0.69 | 5822 | 47.75 | 47.0 | 48.3 | 46.9 |
2024-04-08 | 4.83 (-0.25) | 0.06 (0.0) | 0.52 (0.0) | -1689 | -41.49 | 0 | 0.0 | 2 | 0.05 | 4071 | 46.65 | 47.3 | 47.3 | 46.55 |
2024-04-03 | 5.08 (-0.32) | 0.06 (0.0) | 0.52 (0.0) | -1571 | -53.62 | 0 | 0.0 | -3 | -0.1 | 2930 | 47.3 | 47.9 | 47.9 | 47.15 |
2024-04-02 | 5.4 (+0.19) | 0.06 (0.0) | 0.52 (0.0) | 1311 | 18.81 | 0 | 0.0 | 7 | 0.1 | 6969 | 48.0 | 48.0 | 48.7 | 47.65 |
2024-04-01 | 5.21 (+0.29) | 0.06 (0.0) | 0.52 (0.0) | 2215 | 49.0 | -1 | -0.02 | 2 | 0.04 | 4520 | 47.5 | 47.15 | 48.45 | 47.15 |
2024-03-29 | 4.92 (-0.05) | 0.06 (0.0) | 0.52 (0.0) | -556 | -17.36 | 0 | 0.0 | -12 | -0.37 | 3203 | 46.9 | 47.75 | 47.95 | 46.85 |
2024-03-28 | 4.97 (+0.05) | 0.06 (0.0) | 0.52 (0.0) | 470 | 13.73 | 0 | 0.0 | 4 | 0.12 | 3424 | 47.6 | 47.6 | 48.4 | 47.3 |
2024-03-27 | 4.92 (-0.07) | 0.06 (0.0) | 0.52 (0.0) | -532 | -16.07 | 0 | 0.0 | -17 | -0.51 | 3311 | 47.35 | 47.9 | 47.95 | 47.3 |
2024-03-26 | 4.99 (+0.14) | 0.06 (0.0) | 0.52 (0.0) | 784 | 10.1 | 0 | 0.0 | 42 | 0.54 | 7766 | 47.55 | 47.9 | 48.5 | 46.8 |
2024-03-25 | 4.85 (+0.02) | 0.06 (0.0) | 0.52 (0.0) | -366 | -6.67 | 0 | 0.0 | 6 | 0.11 | 5484 | 47.4 | 47.9 | 48.35 | 47.35 |
2024-03-22 | 4.83 (-0.15) | 0.06 (0.0) | 0.52 (+0.01) | -523 | -8.69 | 0 | 0.0 | 57 | 0.95 | 6021 | 47.5 | 48.1 | 48.4 | 47.1 |
2024-03-21 | 4.98 (-0.11) | 0.06 (0.0) | 0.51 (0.0) | 261 | 6.67 | 0 | 0.0 | 3 | 0.08 | 3913 | 47.55 | 47.85 | 48.0 | 47.55 |
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 | |||
2024-03-20 | 5.09 (+0.02) | 0.06 (0.0) | 0.51 (0.0) | 162 | 2.6 | -1 | -0.02 | -1 | -0.02 | 6227 | 47.55 | 47.9 | 48.25 | 47.35 |
2024-03-19 | 5.07 (+0.09) | 0.06 (0.0) | 0.51 (0.0) | 514 | 9.18 | 0 | 0.0 | -10 | -0.18 | 5597 | 47.5 | 46.8 | 48.1 | 46.7 |
2024-03-18 | 4.98 (-0.1) | 0.06 (0.0) | 0.51 (+0.01) | -923 | -18.67 | 0 | 0.0 | 50 | 1.01 | 4943 | 46.6 | 46.55 | 47.2 | 46.3 |
2024-03-15 | 5.08 (-0.1) | 0.06 (0.0) | 0.5 (-0.01) | -1208 | -22.01 | 0 | 0.0 | -60 | -1.09 | 5488 | 45.9 | 46.5 | 46.75 | 45.9 |
2024-03-14 | 5.18 (-0.24) | 0.06 (0.0) | 0.51 (-0.01) | -2351 | -24.48 | -1 | -0.01 | -71 | -0.74 | 9603 | 46.95 | 48.0 | 48.0 | 46.7 |
2024-03-13 | 5.42 (-0.28) | 0.06 (0.0) | 0.52 (+0.01) | -2126 | -6.29 | 0 | 0.0 | 79 | 0.23 | 33808 | 48.15 | 48.15 | 50.0 | 47.6 |
2024-03-12 | 5.7 (-0.11) | 0.06 (0.0) | 0.51 (0.0) | -1136 | -6.6 | 0 | 0.0 | 19 | 0.11 | 17209 | 47.5 | 46.7 | 48.0 | 46.45 |
2024-03-11 | 5.81 (-0.1) | 0.06 (0.0) | 0.51 (-0.01) | -714 | -4.14 | -2 | -0.01 | -88 | -0.51 | 17256 | 47.3 | 45.3 | 47.7 | 45.2 |
2024-03-08 | 5.91 (-0.16) | 0.06 (0.0) | 0.52 (0.0) | -1510 | -29.3 | 0 | 0.0 | 21 | 0.41 | 5153 | 44.05 | 45.6 | 45.6 | 43.85 |
2024-03-07 | 6.07 (+0.02) | 0.06 (0.0) | 0.52 (0.0) | -195 | -3.38 | -2 | -0.03 | -48 | -0.83 | 5772 | 45.4 | 45.35 | 45.5 | 44.25 |
2024-03-06 | 6.05 (-0.13) | 0.06 (0.0) | 0.52 (0.0) | -1310 | -22.75 | 0 | 0.0 | 25 | 0.43 | 5759 | 45.3 | 45.95 | 46.05 | 44.9 |
2024-03-05 | 6.18 (+0.03) | 0.06 (-0.01) | 0.52 (0.0) | -388 | -5.6 | -6 | -0.09 | -14 | -0.2 | 6931 | 46.05 | 46.15 | 46.6 | 45.55 |
2024-03-04 | 6.15 (-0.02) | 0.07 (0.0) | 0.52 (-0.01) | -817 | -10.52 | 0 | 0.0 | -68 | -0.88 | 7764 | 46.5 | 47.85 | 47.85 | 46.35 |
2024-03-01 | 6.17 (-0.09) | 0.07 (0.0) | 0.53 (-0.11) | -1094 | -7.92 | 0 | 0.0 | -749 | -5.42 | 13815 | 47.85 | 49.0 | 49.15 | 47.45 |
2024-02-29 | 6.26 (-0.11) | 0.07 (0.0) | 0.64 (+0.17) | -1113 | -3.57 | 0 | 0.0 | 1186 | 3.8 | 31180 | 49.55 | 47.2 | 50.4 | 46.7 |
2024-02-27 | 6.37 (-0.09) | 0.07 (0.0) | 0.47 (0.0) | -1357 | -11.03 | 0 | 0.0 | -8 | -0.07 | 12304 | 46.0 | 45.95 | 47.4 | 44.9 |
2024-02-26 | 6.46 (0.0) | 0.07 (0.0) | 0.47 (-0.01) | -444 | -13.89 | -6 | -0.19 | -33 | -1.03 | 3196 | 44.5 | 43.35 | 44.5 | 43.0 |
2024-02-23 | 6.46 (+0.05) | 0.07 (0.0) | 0.48 (+0.01) | 213 | 8.45 | -16 | -0.63 | 72 | 2.86 | 2521 | 43.4 | 44.0 | 44.0 | 43.2 |
2024-02-22 | 6.41 (-0.02) | 0.07 (0.0) | 0.47 (0.0) | -232 | -6.52 | -2 | -0.06 | 9 | 0.25 | 3561 | 43.85 | 43.9 | 44.55 | 43.6 |
2024-02-21 | 6.43 (-0.01) | 0.07 (0.0) | 0.47 (+0.01) | -86 | -3.67 | 0 | 0.0 | 36 | 1.54 | 2344 | 43.8 | 43.8 | 44.1 | 43.3 |
2024-02-20 | 6.44 (-0.08) | 0.07 (0.0) | 0.46 (0.0) | -810 | -19.89 | 0 | 0.0 | -17 | -0.42 | 4073 | 43.85 | 43.35 | 44.3 | 43.1 |
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 | |||
2024-02-19 | 6.52 (+0.1) | 0.07 (0.0) | 0.46 (-0.01) | -55 | -1.77 | 0 | 0.0 | -16 | -0.52 | 3106 | 43.25 | 43.4 | 43.4 | 42.65 |
2024-02-16 | 6.42 (+0.02) | 0.07 (0.0) | 0.47 (+0.02) | 5 | 0.08 | 0 | 0.0 | 104 | 1.64 | 6326 | 43.35 | 40.1 | 43.95 | 40.1 |
2024-02-15 | 6.4 (+0.06) | 0.07 (0.0) | 0.45 (0.0) | 344 | 26.96 | 1 | 0.08 | 0 | 0.0 | 1276 | 40.1 | 39.75 | 40.25 | 39.75 |
2024-02-05 | 6.34 (-0.07) | 0.07 (0.0) | 0.45 (0.0) | -202 | -36.01 | -1 | -0.18 | -8 | -1.43 | 561 | 39.7 | 39.8 | 39.8 | 39.55 |
2024-02-02 | 6.41 (+0.03) | 0.07 (0.0) | 0.45 (0.0) | 206 | 36.85 | 0 | 0.0 | 4 | 0.72 | 559 | 39.8 | 39.9 | 40.05 | 39.6 |
2024-02-01 | 6.38 (+0.02) | 0.07 (0.0) | 0.45 (0.0) | 86 | 25.75 | 0 | 0.0 | -2 | -0.6 | 334 | 39.65 | 39.6 | 39.95 | 39.6 |
2024-01-31 | 6.36 (0.0) | 0.07 (0.0) | 0.45 (0.0) | 10 | 2.34 | 0 | 0.0 | 0 | 0.0 | 428 | 39.6 | 39.6 | 39.85 | 39.4 |
2024-01-30 | 6.36 (-0.01) | 0.07 (0.0) | 0.45 (0.0) | -158 | -34.65 | 0 | 0.0 | 1 | 0.22 | 456 | 39.6 | 39.9 | 39.95 | 39.55 |
2024-01-29 | 6.37 (0.0) | 0.07 (0.0) | 0.45 (0.0) | -10 | -3.38 | 0 | 0.0 | -6 | -2.03 | 296 | 39.95 | 39.85 | 40.0 | 39.8 |
2024-01-26 | 6.37 (-0.05) | 0.07 (0.0) | 0.45 (0.0) | 62 | 19.81 | 0 | 0.0 | 0 | 0.0 | 313 | 39.85 | 39.7 | 40.0 | 39.6 |
2024-01-25 | 6.42 (-0.01) | 0.07 (0.0) | 0.45 (-0.01) | -155 | -29.36 | 0 | 0.0 | -6 | -1.14 | 528 | 39.6 | 40.0 | 40.1 | 39.6 |
2024-01-24 | 6.43 (+0.03) | 0.07 (0.0) | 0.46 (0.0) | 202 | 28.98 | 0 | 0.0 | -25 | -3.59 | 697 | 39.9 | 39.75 | 40.15 | 39.75 |
2024-01-23 | 6.4 (+0.04) | 0.07 (0.0) | 0.46 (0.0) | 143 | 17.72 | 0 | 0.0 | 0 | 0.0 | 807 | 39.75 | 39.75 | 40.25 | 39.75 |
2024-01-22 | 6.36 (+0.02) | 0.07 (0.0) | 0.46 (0.0) | 25 | 3.69 | 0 | 0.0 | -10 | -1.47 | 678 | 39.75 | 39.45 | 39.8 | 39.3 |
2024-01-19 | 6.34 (-0.02) | 0.07 (0.0) | 0.46 (0.0) | -321 | -54.13 | 0 | 0.0 | -7 | -1.18 | 593 | 39.1 | 38.65 | 39.2 | 38.65 |
2024-01-18 | 6.36 (-0.03) | 0.07 (0.0) | 0.46 (0.0) | -372 | -51.03 | 0 | 0.0 | 4 | 0.55 | 729 | 38.85 | 39.05 | 39.15 | 38.65 |
2024-01-17 | 6.39 (-0.1) | 0.07 (0.0) | 0.46 (+0.02) | -1023 | -60.21 | 0 | 0.0 | 111 | 6.53 | 1699 | 39.05 | 39.3 | 39.3 | 38.85 |
2024-01-16 | 6.49 (-0.05) | 0.07 (0.0) | 0.44 (0.0) | -446 | -48.58 | 0 | 0.0 | 6 | 0.65 | 918 | 39.45 | 40.0 | 40.0 | 39.4 |
2024-01-15 | 6.54 (+0.05) | 0.07 (0.0) | 0.44 (0.0) | 380 | 26.43 | 0 | 0.0 | -1 | -0.07 | 1438 | 40.1 | 39.5 | 40.3 | 39.5 |
2024-01-12 | 6.49 (-0.03) | 0.07 (0.0) | 0.44 (-0.01) | -113 | -20.73 | 0 | 0.0 | -17 | -3.12 | 545 | 39.15 | 39.25 | 39.3 | 39.1 |
2024-01-11 | 6.52 (-0.02) | 0.07 (0.0) | 0.45 (0.0) | -424 | -49.25 | 0 | 0.0 | 5 | 0.58 | 861 | 39.2 | 39.25 | 39.4 | 39.1 |
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 | |||
2024-01-10 | 6.54 (-0.08) | 0.07 (0.0) | 0.45 (0.0) | -569 | -52.93 | 0 | 0.0 | 8 | 0.74 | 1075 | 39.3 | 39.65 | 39.65 | 39.3 |
2024-01-09 | 6.62 (-0.03) | 0.07 (0.0) | 0.45 (+0.01) | -304 | -52.69 | 0 | 0.0 | 9 | 1.56 | 577 | 39.65 | 39.95 | 39.95 | 39.6 |
2024-01-08 | 6.65 (+0.01) | 0.07 (0.0) | 0.44 (0.0) | 77 | 24.6 | 0 | 0.0 | 0 | 0.0 | 313 | 39.9 | 39.8 | 40.0 | 39.75 |
2024-01-05 | 6.64 (+0.01) | 0.07 (0.0) | 0.44 (0.0) | 21 | 5.56 | 0 | 0.0 | 0 | 0.0 | 378 | 39.9 | 39.9 | 39.95 | 39.85 |
2024-01-04 | 6.63 (-0.02) | 0.07 (0.0) | 0.44 (0.0) | -120 | -25.75 | -2 | -0.43 | 9 | 1.93 | 466 | 39.9 | 39.8 | 40.1 | 39.8 |
2024-01-03 | 6.65 (0.0) | 0.07 (0.0) | 0.44 (-0.01) | 19 | 1.69 | 0 | 0.0 | -30 | -2.67 | 1124 | 40.0 | 40.15 | 40.2 | 39.65 |
2024-01-02 | 6.65 (+0.02) | 0.07 (0.0) | 0.45 (0.0) | 117 | 23.68 | 0 | 0.0 | -12 | -2.43 | 494 | 40.2 | 40.2 | 40.4 | 40.15 |
2023-12-29 | 6.63 (-0.01) | 0.07 (0.0) | 0.45 (0.0) | -53 | -11.37 | 0 | 0.0 | -21 | -4.51 | 466 | 40.25 | 40.35 | 40.4 | 40.15 |
2023-12-28 | 6.64 (+0.05) | 0.07 (0.0) | 0.45 (0.0) | 316 | 31.29 | 0 | 0.0 | -12 | -1.19 | 1010 | 40.35 | 40.15 | 40.6 | 40.1 |
2023-12-27 | 6.59 (+0.01) | 0.07 (0.0) | 0.45 (0.0) | 55 | 10.48 | 0 | 0.0 | -6 | -1.14 | 525 | 40.15 | 40.15 | 40.2 | 40.05 |
2023-12-26 | 6.58 (+0.06) | 0.07 (0.0) | 0.45 (0.0) | 543 | 56.1 | 0 | 0.0 | 0 | 0.0 | 968 | 40.15 | 39.85 | 40.15 | 39.85 |
2023-12-25 | 6.52 (+0.03) | 0.07 (0.0) | 0.45 (0.0) | 207 | 29.11 | 0 | 0.0 | 0 | 0.0 | 711 | 39.85 | 39.6 | 40.1 | 39.6 |
2023-12-22 | 6.49 (-0.02) | 0.07 (0.0) | 0.45 (0.0) | -209 | -24.82 | 0 | 0.0 | -11 | -1.31 | 842 | 39.6 | 39.85 | 39.9 | 39.5 |
2023-12-21 | 6.51 (+0.03) | 0.07 (0.0) | 0.45 (-0.01) | 261 | 39.73 | 0 | 0.0 | -2 | -0.3 | 657 | 39.8 | 39.9 | 40.0 | 39.6 |
2023-12-20 | 6.48 (-0.04) | 0.07 (0.0) | 0.46 (0.0) | 75 | 12.63 | 0 | 0.0 | 0 | 0.0 | 594 | 39.7 | 39.6 | 39.75 | 39.6 |
2023-12-19 | 6.52 (-0.09) | 0.07 (0.0) | 0.46 (0.0) | -642 | -61.26 | 0 | 0.0 | -12 | -1.15 | 1048 | 39.6 | 39.95 | 39.95 | 39.45 |
2023-12-18 | 6.61 (-0.02) | 0.07 (0.0) | 0.46 (0.0) | -228 | -33.0 | 0 | 0.0 | -4 | -0.58 | 691 | 39.9 | 40.05 | 40.05 | 39.85 |
2023-12-15 | 6.63 (+0.06) | 0.07 (0.0) | 0.46 (0.0) | 307 | 21.68 | 0 | 0.0 | 6 | 0.42 | 1416 | 40.05 | 39.95 | 40.55 | 39.8 |
2023-12-14 | 6.57 (+0.02) | 0.07 (0.0) | 0.46 (0.0) | 120 | 9.39 | 2 | 0.16 | 0 | 0.0 | 1278 | 39.8 | 39.65 | 39.9 | 39.5 |
2023-12-13 | 6.55 (-0.07) | 0.07 (0.0) | 0.46 (0.0) | -672 | -42.45 | 0 | 0.0 | 0 | 0.0 | 1583 | 39.7 | 40.05 | 40.05 | 39.7 |
2023-12-12 | 6.62 (-0.02) | 0.07 (0.0) | 0.46 (0.0) | -126 | -11.4 | 0 | 0.0 | 1 | 0.09 | 1105 | 40.0 | 40.2 | 40.25 | 39.9 |
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 | |||
2023-12-11 | 6.64 (-0.03) | 0.07 (0.0) | 0.46 (0.0) | -182 | -17.88 | 0 | 0.0 | -1 | -0.1 | 1018 | 40.2 | 40.6 | 40.6 | 40.05 |
2023-12-08 | 6.67 (-0.01) | 0.07 (0.0) | 0.46 (0.0) | -17 | -3.3 | 0 | 0.0 | 0 | 0.0 | 515 | 40.6 | 40.5 | 40.6 | 40.4 |
2023-12-07 | 6.68 (+0.01) | 0.07 (0.0) | 0.46 (0.0) | 100 | 15.02 | 0 | 0.0 | 1 | 0.15 | 666 | 40.5 | 40.4 | 40.8 | 40.3 |
2023-12-06 | 6.67 (-0.05) | 0.07 (0.0) | 0.46 (0.0) | -422 | -40.34 | 0 | 0.0 | 0 | 0.0 | 1046 | 40.4 | 40.85 | 40.9 | 40.35 |
2023-12-05 | 6.72 (+0.05) | 0.07 (0.0) | 0.46 (0.0) | 408 | 37.26 | 0 | 0.0 | -5 | -0.46 | 1095 | 40.8 | 40.35 | 40.9 | 40.25 |
2023-12-04 | 6.67 (+0.01) | 0.07 (0.0) | 0.46 (0.0) | 6 | 0.82 | 0 | 0.0 | 0 | 0.0 | 729 | 40.35 | 40.35 | 40.65 | 40.25 |
2023-12-01 | 6.66 (+0.01) | 0.07 (0.0) | 0.46 (0.0) | 174 | 36.86 | 0 | 0.0 | -5 | -1.06 | 472 | 40.35 | 40.15 | 40.45 | 40.05 |
2023-11-30 | 6.65 (-0.01) | 0.07 (0.0) | 0.46 (0.0) | -204 | -16.19 | 0 | 0.0 | 0 | 0.0 | 1260 | 40.0 | 40.45 | 40.45 | 40.0 |
2023-11-29 | 6.66 (-0.09) | 0.07 (0.0) | 0.46 (0.0) | -351 | -44.83 | 0 | 0.0 | -1 | -0.13 | 783 | 40.1 | 40.5 | 40.5 | 40.1 |
2023-11-28 | 6.75 (+0.02) | 0.07 (0.0) | 0.46 (0.0) | 167 | 31.57 | 0 | 0.0 | 10 | 1.89 | 529 | 40.5 | 40.5 | 40.65 | 40.25 |
2023-11-27 | 6.73 (-0.03) | 0.07 (0.0) | 0.46 (0.0) | -283 | -43.4 | 0 | 0.0 | 0 | 0.0 | 652 | 40.25 | 40.55 | 40.8 | 40.25 |
2023-11-24 | 6.76 (+0.01) | 0.07 (0.0) | 0.46 (0.0) | 68 | 14.66 | 0 | 0.0 | 0 | 0.0 | 464 | 40.55 | 40.5 | 40.7 | 40.35 |
2023-11-23 | 6.75 (-0.01) | 0.07 (0.0) | 0.46 (0.0) | 40 | 5.28 | 5 | 0.66 | -5 | -0.66 | 757 | 40.5 | 40.15 | 40.55 | 40.0 |
2023-11-22 | 6.76 (-0.01) | 0.07 (0.0) | 0.46 (0.0) | -169 | -27.35 | 0 | 0.0 | 0 | 0.0 | 618 | 40.15 | 40.3 | 40.45 | 40.15 |
2023-11-21 | 6.77 (-0.1) | 0.07 (0.0) | 0.46 (0.0) | 241 | 28.32 | 0 | 0.0 | 0 | 0.0 | 851 | 40.35 | 40.15 | 40.5 | 40.15 |
2023-11-20 | 6.87 (0.0) | 0.07 (0.0) | 0.46 (0.0) | -204 | -32.9 | 0 | 0.0 | 1 | 0.16 | 620 | 40.05 | 40.35 | 40.35 | 39.95 |
2023-11-17 | 6.87 (0.0) | 0.07 (0.0) | 0.46 (0.0) | 87 | 9.66 | 0 | 0.0 | -3 | -0.33 | 901 | 40.15 | 39.6 | 40.3 | 39.45 |
2023-11-16 | 6.87 (-0.01) | 0.07 (0.0) | 0.46 (0.0) | -275 | -32.7 | 0 | 0.0 | 0 | 0.0 | 841 | 39.6 | 39.8 | 39.8 | 39.3 |
2023-11-15 | 6.88 (+0.04) | 0.07 (0.0) | 0.46 (+0.01) | 293 | 28.42 | 2 | 0.19 | 51 | 4.95 | 1031 | 39.7 | 39.4 | 39.8 | 39.35 |
2023-11-14 | 6.84 (+0.01) | 0.07 (0.0) | 0.45 (0.0) | -180 | -24.0 | 0 | 0.0 | 26 | 3.47 | 750 | 39.05 | 39.15 | 39.15 | 38.95 |
2023-11-13 | 6.83 (-0.04) | 0.07 (0.0) | 0.45 (0.0) | -606 | -41.65 | 0 | 0.0 | 2 | 0.14 | 1455 | 39.1 | 39.35 | 39.5 | 38.95 |
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 | 6.87 (-0.14) | 0.07 (0.0) | 0.45 (0.0) | -1135 | -47.51 | 0 | 0.0 | -6 | -0.25 | 2389 | 39.5 | 40.0 | 40.0 | 39.3 |
2023-11-09 | 7.01 (-0.03) | 0.07 (0.0) | 0.45 (0.0) | -186 | -27.64 | 0 | 0.0 | 0 | 0.0 | 673 | 40.65 | 41.0 | 41.0 | 40.6 |
2023-11-08 | 7.04 (+0.02) | 0.07 (0.0) | 0.45 (0.0) | 294 | 39.57 | 0 | 0.0 | 0 | 0.0 | 743 | 41.2 | 41.0 | 41.3 | 40.85 |
2023-11-07 | 7.02 (-0.02) | 0.07 (0.0) | 0.45 (0.0) | -137 | -34.68 | 0 | 0.0 | 0 | 0.0 | 395 | 40.8 | 41.15 | 41.15 | 40.8 |
2023-11-06 | 7.04 (-0.01) | 0.07 (0.0) | 0.45 (0.0) | -84 | -12.8 | 0 | 0.0 | 0 | 0.0 | 656 | 41.15 | 41.05 | 41.3 | 40.8 |
2023-11-03 | 7.05 (+0.03) | 0.07 (0.0) | 0.45 (0.0) | 200 | 24.33 | 6 | 0.73 | 0 | 0.0 | 822 | 40.8 | 40.3 | 40.9 | 40.25 |
2023-11-02 | 7.02 (+0.01) | 0.07 (0.0) | 0.45 (0.0) | 91 | 16.22 | 5 | 0.89 | 1 | 0.18 | 561 | 40.2 | 39.8 | 40.3 | 39.8 |
2023-11-01 | 7.01 (+0.01) | 0.07 (0.0) | 0.45 (0.0) | 33 | 8.35 | 0 | 0.0 | -1 | -0.25 | 395 | 39.8 | 39.55 | 39.85 | 39.4 |
2023-10-31 | 7.0 (-0.06) | 0.07 (0.0) | 0.45 (0.0) | -384 | -47.82 | 0 | 0.0 | -25 | -3.11 | 803 | 39.5 | 40.05 | 40.15 | 39.4 |
2023-10-30 | 7.06 (+0.05) | 0.07 (0.0) | 0.45 (-0.01) | 302 | 57.2 | 0 | 0.0 | -70 | -13.26 | 528 | 40.0 | 39.8 | 40.15 | 39.65 |
2023-10-27 | 7.01 (0.0) | 0.07 (0.0) | 0.46 (-0.01) | 29 | 4.96 | 0 | 0.0 | -75 | -12.82 | 585 | 39.65 | 39.75 | 40.0 | 39.5 |
2023-10-26 | 7.01 (-0.03) | 0.07 (0.0) | 0.47 (-0.02) | -113 | -18.8 | 0 | 0.0 | -110 | -18.3 | 601 | 39.75 | 40.0 | 40.0 | 39.65 |
2023-10-25 | 7.04 (+0.03) | 0.07 (0.0) | 0.49 (-0.01) | 223 | 32.84 | 0 | 0.0 | -77 | -11.34 | 679 | 40.3 | 40.0 | 40.4 | 39.95 |
2023-10-24 | 7.01 (-0.03) | 0.07 (0.0) | 0.5 (-0.01) | -105 | -16.85 | 0 | 0.0 | -76 | -12.2 | 623 | 39.85 | 40.0 | 40.1 | 39.55 |
2023-10-23 | 7.04 (+0.03) | 0.07 (0.0) | 0.51 (0.0) | 158 | 28.78 | 0 | 0.0 | -4 | -0.73 | 549 | 39.7 | 39.1 | 39.95 | 39.0 |
2023-10-20 | 7.01 (0.0) | 0.07 (0.0) | 0.51 (0.0) | -19 | -2.45 | 0 | 0.0 | -5 | -0.65 | 775 | 39.25 | 39.4 | 39.4 | 38.7 |
2023-10-19 | 7.01 (+0.03) | 0.07 (0.0) | 0.51 (0.0) | 206 | 18.21 | 0 | 0.0 | -1 | -0.09 | 1131 | 39.4 | 39.25 | 39.55 | 38.95 |
2023-10-18 | 6.98 (-0.05) | 0.07 (0.0) | 0.51 (+0.01) | -397 | -21.53 | 0 | 0.0 | 36 | 1.95 | 1844 | 39.3 | 39.9 | 39.95 | 39.3 |
2023-10-17 | 7.03 (+0.03) | 0.07 (0.0) | 0.5 (0.0) | -83 | -8.19 | 0 | 0.0 | 0 | 0.0 | 1013 | 39.95 | 40.3 | 40.4 | 39.9 |
2023-10-16 | 7.0 (+0.01) | 0.07 (0.0) | 0.5 (0.0) | 47 | 7.56 | 0 | 0.0 | 0 | 0.0 | 622 | 40.15 | 40.35 | 40.55 | 40.05 |
2023-10-13 | 6.99 (-0.03) | 0.07 (0.0) | 0.5 (0.0) | -206 | -29.6 | 0 | 0.0 | 0 | 0.0 | 696 | 40.35 | 40.65 | 40.65 | 40.3 |
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 | |||
2023-10-12 | 7.02 (-0.05) | 0.07 (0.0) | 0.5 (0.0) | -159 | -15.44 | 0 | 0.0 | 7 | 0.68 | 1030 | 40.65 | 40.8 | 41.0 | 40.35 |
2023-10-11 | 7.07 (0.0) | 0.07 (0.0) | 0.5 (0.0) | -98 | -5.35 | 0 | 0.0 | 46 | 2.51 | 1833 | 40.8 | 40.3 | 41.2 | 40.3 |
2023-10-06 | 7.07 (-0.01) | 0.07 (0.0) | 0.5 (0.0) | -63 | -6.89 | 0 | 0.0 | -1 | -0.11 | 915 | 39.95 | 40.1 | 40.25 | 39.95 |
2023-10-05 | 7.08 (-0.08) | 0.07 (0.0) | 0.5 (0.0) | 106 | 15.94 | 0 | 0.0 | -7 | -1.05 | 665 | 40.3 | 40.1 | 40.55 | 40.1 |
2023-10-04 | 7.16 (+0.06) | 0.07 (0.0) | 0.5 (0.0) | 346 | 20.08 | 0 | 0.0 | -36 | -2.09 | 1723 | 40.05 | 39.95 | 40.2 | 39.3 |
2023-10-03 | 7.1 (-0.06) | 0.07 (0.0) | 0.5 (0.0) | -537 | -26.17 | 0 | 0.0 | -1 | -0.05 | 2052 | 40.15 | 41.3 | 41.4 | 40.15 |
2023-10-02 | 7.16 (+0.04) | 0.07 (0.0) | 0.5 (0.0) | 251 | 25.33 | 0 | 0.0 | -1 | -0.1 | 991 | 41.35 | 41.4 | 41.5 | 41.15 |
2023-09-28 | 7.12 (+0.04) | 0.07 (0.0) | 0.5 (0.0) | 307 | 39.51 | 0 | 0.0 | -2 | -0.26 | 777 | 41.35 | 40.8 | 41.45 | 40.8 |
2023-09-27 | 7.08 (+0.03) | 0.07 (0.0) | 0.5 (-0.01) | -31 | -4.91 | 0 | 0.0 | -67 | -10.62 | 631 | 41.2 | 41.45 | 41.7 | 41.2 |
2023-09-26 | 7.05 (-0.05) | 0.07 (0.0) | 0.51 (-0.01) | 101 | 14.68 | 0 | 0.0 | -45 | -6.54 | 688 | 41.55 | 41.65 | 41.85 | 41.4 |
2023-09-25 | 7.1 (+0.03) | 0.07 (0.0) | 0.52 (0.0) | 223 | 28.89 | 0 | 0.0 | -16 | -2.07 | 772 | 41.45 | 41.6 | 41.75 | 41.4 |
2023-09-22 | 7.07 (-0.02) | 0.07 (0.0) | 0.52 (0.0) | 202 | 23.88 | 0 | 0.0 | 0 | 0.0 | 846 | 41.35 | 41.05 | 41.4 | 40.8 |
2023-09-21 | 7.09 (+0.03) | 0.07 (0.0) | 0.52 (0.0) | 68 | 6.07 | 0 | 0.0 | -11 | -0.98 | 1120 | 41.1 | 41.35 | 41.5 | 40.95 |
2023-09-20 | 7.06 (-0.07) | 0.07 (0.0) | 0.52 (0.0) | -149 | -8.46 | 0 | 0.0 | -15 | -0.85 | 1762 | 41.35 | 42.0 | 42.05 | 41.2 |
2023-09-19 | 7.13 (-0.02) | 0.07 (0.0) | 0.52 (-0.01) | -375 | -30.99 | 0 | 0.0 | -24 | -1.98 | 1210 | 42.0 | 42.45 | 42.5 | 42.0 |
2023-09-18 | 7.15 (-0.05) | 0.07 (0.0) | 0.53 (0.0) | -365 | -36.68 | 0 | 0.0 | -7 | -0.7 | 995 | 42.5 | 42.95 | 43.0 | 42.45 |
2023-09-15 | 7.2 (0.0) | 0.07 (0.0) | 0.53 (0.0) | 25 | 2.89 | 0 | 0.0 | 2 | 0.23 | 865 | 43.05 | 42.4 | 43.2 | 42.4 |
2023-09-14 | 7.2 (+0.04) | 0.07 (0.0) | 0.53 (0.0) | 92 | 12.83 | 0 | 0.0 | 0 | 0.0 | 717 | 42.35 | 42.25 | 42.45 | 42.2 |
2023-09-13 | 7.16 (-0.01) | 0.07 (0.0) | 0.53 (0.0) | -76 | -16.1 | 0 | 0.0 | -7 | -1.48 | 472 | 42.2 | 42.15 | 42.3 | 42.05 |
2023-09-12 | 7.17 (+0.02) | 0.07 (0.0) | 0.53 (0.0) | 34 | 5.49 | 0 | 0.0 | 1 | 0.16 | 619 | 42.15 | 42.5 | 42.5 | 42.05 |
2023-09-11 | 7.15 (-0.09) | 0.07 (0.0) | 0.53 (0.0) | -549 | -30.57 | 0 | 0.0 | -5 | -0.28 | 1796 | 42.15 | 43.0 | 43.0 | 42.0 |
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 | |||
2023-09-08 | 7.24 (+0.05) | 0.07 (0.0) | 0.53 (-0.01) | -27 | -2.85 | 0 | 0.0 | -99 | -10.45 | 947 | 43.1 | 43.2 | 43.2 | 42.7 |
2023-09-07 | 7.19 (-0.04) | 0.07 (0.0) | 0.54 (-0.02) | -339 | -29.48 | 0 | 0.0 | -104 | -9.04 | 1150 | 43.25 | 43.85 | 43.9 | 43.15 |
2023-09-06 | 7.23 (-0.05) | 0.07 (0.0) | 0.56 (-0.01) | -345 | -37.5 | 0 | 0.0 | -70 | -7.61 | 920 | 43.9 | 44.45 | 44.5 | 43.85 |
2023-09-05 | 7.28 (+0.04) | 0.07 (+0.01) | 0.57 (0.0) | 56 | 3.8 | 2 | 0.14 | -30 | -2.04 | 1474 | 44.3 | 43.45 | 44.35 | 43.35 |
2023-09-04 | 7.24 (+0.02) | 0.06 (0.0) | 0.57 (0.0) | 107 | 10.75 | 0 | 0.0 | -2 | -0.2 | 995 | 43.4 | 43.15 | 43.45 | 42.9 |
2023-09-01 | 7.22 (+0.04) | 0.06 (0.0) | 0.57 (0.0) | 219 | 24.89 | 0 | 0.0 | -7 | -0.8 | 880 | 43.15 | 43.05 | 43.5 | 42.9 |
2023-08-31 | 7.18 (-0.11) | 0.06 (0.0) | 0.57 (0.0) | -541 | -39.37 | 0 | 0.0 | -5 | -0.36 | 1374 | 43.05 | 43.55 | 43.55 | 42.9 |
2023-08-30 | 7.29 (-0.11) | 0.06 (0.0) | 0.57 (-0.01) | -30 | -2.54 | 0 | 0.0 | -31 | -2.62 | 1183 | 43.5 | 43.3 | 43.8 | 43.3 |
2023-08-29 | 7.4 (+0.03) | 0.06 (0.0) | 0.58 (0.0) | -104 | -11.48 | 0 | 0.0 | -12 | -1.32 | 906 | 43.1 | 43.05 | 43.15 | 42.85 |
2023-08-28 | 7.37 (-0.1) | 0.06 (0.0) | 0.58 (0.0) | -812 | -39.57 | 0 | 0.0 | -5 | -0.24 | 2052 | 43.0 | 43.05 | 43.5 | 42.85 |
2023-08-25 | 7.47 (0.0) | 0.06 (0.0) | 0.58 (0.0) | -6 | -0.41 | 0 | 0.0 | -12 | -0.82 | 1472 | 42.8 | 42.3 | 43.0 | 42.25 |
2023-08-24 | 7.47 (+0.03) | 0.06 (0.0) | 0.58 (0.0) | 164 | 16.17 | 0 | 0.0 | 1 | 0.1 | 1014 | 42.4 | 42.4 | 42.75 | 42.25 |
2023-08-23 | 7.44 (-0.05) | 0.06 (0.0) | 0.58 (0.0) | 19 | 1.67 | 0 | 0.0 | 0 | 0.0 | 1137 | 42.2 | 42.45 | 42.55 | 42.1 |
2023-08-22 | 7.49 (+0.86) | 0.06 (-0.01) | 0.58 (-0.04) | -630 | -45.69 | 0 | 0.0 | -1 | -0.07 | 1379 | 42.4 | 43.35 | 43.35 | 42.25 |
2023-08-21 | 6.63 (0.0) | 0.07 (0.0) | 0.62 (0.0) | 106 | 8.96 | 0 | 0.0 | -34 | -2.87 | 1183 | 42.9 | 42.9 | 43.0 | 42.25 |
2023-08-18 | 6.63 (-0.04) | 0.07 (0.0) | 0.62 (-0.02) | -505 | -26.21 | 0 | 0.0 | -113 | -5.86 | 1927 | 42.9 | 43.4 | 43.75 | 42.8 |
2023-08-17 | 6.67 (+0.05) | 0.07 (0.0) | 0.64 (0.0) | 137 | 7.93 | 0 | 0.0 | -18 | -1.04 | 1728 | 43.4 | 42.5 | 43.65 | 41.9 |
2023-08-16 | 6.62 (-0.13) | 0.07 (0.0) | 0.64 (0.0) | -484 | -29.99 | 0 | 0.0 | -26 | -1.61 | 1614 | 42.7 | 43.5 | 43.5 | 42.65 |
2023-08-15 | 6.75 (-0.03) | 0.07 (0.0) | 0.64 (-0.01) | -303 | -19.23 | 0 | 0.0 | -35 | -2.22 | 1576 | 43.55 | 43.8 | 43.9 | 43.35 |
2023-08-14 | 6.78 (+0.22) | 0.07 (0.0) | 0.65 (-0.01) | 1702 | 40.06 | 0 | 0.0 | -76 | -1.79 | 4249 | 43.0 | 44.15 | 44.15 | 42.55 |
2023-08-11 | 6.56 (0.0) | 0.07 (0.0) | 0.66 (-0.01) | 73 | 1.67 | 2 | 0.05 | -48 | -1.1 | 4371 | 44.2 | 45.05 | 45.2 | 44.0 |
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 | |||
2023-08-10 | 6.56 (+0.19) | 0.07 (0.0) | 0.67 (-0.02) | 1230 | 18.39 | 0 | 0.0 | -176 | -2.63 | 6690 | 45.05 | 47.2 | 47.3 | 44.7 |
2023-08-09 | 6.37 (+0.12) | 0.07 (0.0) | 0.69 (0.0) | 679 | 14.75 | 0 | 0.0 | 9 | 0.2 | 4602 | 47.05 | 48.1 | 48.1 | 46.7 |
2023-08-08 | 6.25 (-0.08) | 0.07 (0.0) | 0.69 (-0.01) | -768 | -25.01 | 0 | 0.0 | -85 | -2.77 | 3071 | 48.35 | 49.45 | 49.6 | 48.3 |
2023-08-07 | 6.33 (-0.01) | 0.07 (0.0) | 0.7 (0.0) | -258 | -21.7 | 3 | 0.25 | -9 | -0.76 | 1189 | 49.45 | 49.6 | 49.85 | 49.25 |
2023-08-04 | 6.34 (-0.04) | 0.07 (0.0) | 0.7 (-0.01) | -436 | -22.37 | -1 | -0.05 | -73 | -3.75 | 1949 | 49.5 | 49.5 | 50.1 | 49.15 |
2023-08-02 | 6.38 (-0.15) | 0.07 (0.0) | 0.71 (-0.03) | -1452 | -27.74 | 0 | 0.0 | -151 | -2.88 | 5234 | 49.25 | 50.8 | 51.0 | 48.8 |
2023-08-01 | 6.53 (-0.11) | 0.07 (0.0) | 0.74 (0.0) | -879 | -33.5 | 0 | 0.0 | -12 | -0.46 | 2624 | 50.6 | 51.0 | 51.9 | 50.3 |
2023-07-31 | 6.64 (-0.09) | 0.07 (0.0) | 0.74 (0.0) | -709 | -24.5 | -2 | -0.07 | 10 | 0.35 | 2894 | 51.4 | 52.3 | 52.7 | 51.2 |
2023-07-28 | 6.73 (+0.07) | 0.07 (0.0) | 0.74 (-0.01) | 411 | 8.91 | 0 | 0.0 | -85 | -1.84 | 4612 | 52.0 | 52.0 | 52.7 | 51.4 |
2023-07-27 | 6.66 (-0.14) | 0.07 (0.0) | 0.75 (0.0) | -1093 | -31.37 | 0 | 0.0 | -19 | -0.55 | 3484 | 50.9 | 52.1 | 52.1 | 50.7 |
2023-07-26 | 6.8 (-0.02) | 0.07 (0.0) | 0.75 (-0.01) | -1098 | -22.29 | -2 | -0.04 | -34 | -0.69 | 4925 | 51.7 | 53.7 | 53.7 | 51.5 |
2023-07-25 | 6.82 (+0.19) | 0.07 (0.0) | 0.76 (0.0) | 680 | 5.89 | -2 | -0.02 | -36 | -0.31 | 11542 | 53.1 | 52.8 | 53.9 | 52.2 |
2023-07-24 | 6.63 (+0.1) | 0.07 (0.0) | 0.76 (-0.02) | 704 | 13.59 | -1 | -0.02 | -128 | -2.47 | 5181 | 51.8 | 50.7 | 52.2 | 49.4 |
2023-07-21 | 6.53 (-0.08) | 0.07 (0.0) | 0.78 (-0.12) | -596 | -11.86 | -2 | -0.04 | -830 | -16.51 | 5027 | 49.9 | 49.8 | 50.2 | 48.8 |
2023-07-20 | 6.61 (+0.22) | 0.07 (-0.02) | 0.9 (+0.03) | 1962 | 37.41 | -166 | -3.17 | 199 | 3.79 | 5244 | 53.7 | 52.5 | 54.2 | 52.3 |
2023-07-19 | 6.39 (-0.08) | 0.09 (-0.03) | 0.87 (+0.01) | -467 | -11.9 | -154 | -3.93 | 111 | 2.83 | 3923 | 52.2 | 53.9 | 54.1 | 52.2 |
2023-07-18 | 6.47 (-0.02) | 0.12 (-0.02) | 0.86 (+0.02) | -1 | -0.03 | -147 | -4.2 | 92 | 2.63 | 3502 | 53.6 | 53.9 | 54.3 | 53.4 |
2023-07-17 | 6.49 (+0.08) | 0.14 (0.0) | 0.84 (+0.01) | 469 | 15.04 | 7 | 0.22 | 69 | 2.21 | 3119 | 53.4 | 52.8 | 53.8 | 52.8 |
2023-07-14 | 6.41 (+0.02) | 0.14 (+0.01) | 0.83 (0.0) | 146 | 7.17 | 12 | 0.59 | -2 | -0.1 | 2037 | 52.5 | 52.3 | 53.0 | 52.1 |
2023-07-13 | 6.39 (+0.1) | 0.13 (0.0) | 0.83 (0.0) | 661 | 25.39 | 0 | 0.0 | 52 | 2.0 | 2603 | 52.0 | 52.1 | 52.6 | 51.9 |
2023-07-12 | 6.29 (+0.02) | 0.13 (-0.01) | 0.83 (0.0) | 67 | 2.56 | -13 | -0.5 | -20 | -0.76 | 2615 | 51.9 | 52.7 | 53.1 | 51.9 |
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 | |||
2023-07-11 | 6.27 (-0.2) | 0.14 (0.0) | 0.83 (0.0) | -459 | -12.08 | -9 | -0.24 | 0 | 0.0 | 3800 | 52.6 | 53.3 | 53.9 | 52.6 |
2023-07-10 | 6.47 (-0.11) | 0.14 (0.0) | 0.83 (0.0) | -795 | -25.16 | 3 | 0.09 | -18 | -0.57 | 3160 | 53.5 | 52.9 | 54.0 | 52.6 |
2023-07-07 | 6.58 (+0.02) | 0.14 (0.0) | 0.83 (0.0) | 48 | 1.36 | -2 | -0.06 | -23 | -0.65 | 3537 | 52.5 | 52.0 | 53.1 | 51.3 |
2023-07-06 | 6.56 (-0.02) | 0.14 (0.0) | 0.83 (-0.01) | -203 | -4.07 | -2 | -0.04 | -33 | -0.66 | 4992 | 52.4 | 53.8 | 53.8 | 52.2 |
2023-07-05 | 6.58 (-0.11) | 0.14 (-0.01) | 0.84 (-0.01) | -586 | -28.17 | -75 | -3.61 | -43 | -2.07 | 2080 | 53.9 | 54.1 | 54.8 | 53.9 |
2023-07-04 | 6.69 (+0.03) | 0.15 (+0.02) | 0.85 (0.0) | 150 | 5.12 | -3 | -0.1 | -13 | -0.44 | 2932 | 54.1 | 54.7 | 54.7 | 53.7 |
2023-07-03 | 6.66 (-0.01) | 0.13 (0.0) | 0.85 (0.0) | -32 | -0.9 | -8 | -0.23 | 12 | 0.34 | 3537 | 54.6 | 55.3 | 55.6 | 54.5 |
2023-06-30 | 6.67 (+0.08) | 0.13 (-0.01) | 0.85 (0.0) | 436 | 25.12 | -8 | -0.46 | 0 | 0.0 | 1736 | 55.2 | 55.0 | 55.3 | 54.8 |
2023-06-29 | 6.59 (-0.04) | 0.14 (0.0) | 0.85 (+0.01) | -224 | -12.66 | 1 | 0.06 | 24 | 1.36 | 1770 | 54.7 | 55.0 | 55.5 | 54.6 |
2023-06-28 | 6.63 (0.0) | 0.14 (+0.01) | 0.84 (0.0) | -10 | -0.4 | 2 | 0.08 | 15 | 0.61 | 2470 | 54.6 | 55.2 | 55.8 | 54.6 |
2023-06-27 | 6.63 (-0.17) | 0.13 (0.0) | 0.84 (0.0) | -869 | -14.0 | 0 | 0.0 | 3 | 0.05 | 6207 | 54.9 | 56.5 | 57.0 | 54.6 |
2023-06-26 | 6.8 (-0.15) | 0.13 (0.0) | 0.84 (0.0) | -1095 | -11.83 | 1 | 0.01 | 19 | 0.21 | 9255 | 56.9 | 56.9 | 58.5 | 56.6 |
2023-06-21 | 6.95 (-0.13) | 0.13 (0.0) | 0.84 (0.0) | 642 | 16.79 | 0 | 0.0 | -14 | -0.37 | 3823 | 56.1 | 55.1 | 56.3 | 54.7 |
2023-06-20 | 7.08 (-1.12) | 0.13 (0.0) | 0.84 (0.0) | 475 | 14.12 | 1 | 0.03 | 6 | 0.18 | 3363 | 54.9 | 54.6 | 55.4 | 54.0 |
2023-06-19 | 8.2 (0.0) | 0.13 (0.0) | 0.84 (0.0) | -117 | -2.22 | 1 | 0.02 | -39 | -0.74 | 5268 | 54.1 | 55.0 | 55.4 | 53.6 |
2023-06-16 | 8.2 (-0.28) | 0.13 (-0.01) | 0.84 (0.0) | -1713 | -17.79 | -9 | -0.09 | 32 | 0.33 | 9627 | 54.9 | 56.3 | 57.5 | 54.9 |
2023-06-15 | 8.48 (-0.03) | 0.14 (0.0) | 0.84 (0.0) | 134 | 1.56 | 0 | 0.0 | -18 | -0.21 | 8592 | 55.7 | 56.3 | 56.8 | 55.2 |
2023-06-14 | 8.51 (+0.31) | 0.14 (0.0) | 0.84 (0.0) | 2336 | 12.46 | -7 | -0.04 | 13 | 0.07 | 18752 | 55.4 | 54.5 | 59.0 | 54.0 |
2023-06-13 | 8.2 (-0.07) | 0.14 (+0.03) | 0.84 (+0.01) | -309 | -2.06 | 163 | 1.09 | 40 | 0.27 | 15011 | 54.5 | 54.6 | 55.0 | 52.3 |
2023-06-12 | 8.27 (+0.36) | 0.11 (0.0) | 0.83 (-0.01) | 2798 | 14.22 | 0 | 0.0 | -13 | -0.07 | 19678 | 53.6 | 51.0 | 55.2 | 50.7 |
2023-06-09 | 7.91 (+0.25) | 0.11 (0.0) | 0.84 (+0.01) | 1396 | 9.92 | -8 | -0.06 | 36 | 0.26 | 14079 | 50.2 | 49.2 | 51.2 | 49.2 |
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 | |||
2023-06-08 | 7.66 (-0.05) | 0.11 (0.0) | 0.83 (0.0) | -576 | -19.76 | 0 | 0.0 | -1 | -0.03 | 2915 | 49.2 | 49.4 | 50.2 | 49.2 |
2023-06-07 | 7.71 (+0.3) | 0.11 (0.0) | 0.83 (0.0) | 181 | 8.27 | 0 | 0.0 | -16 | -0.73 | 2189 | 49.3 | 49.3 | 49.6 | 49.2 |
2023-06-06 | 7.41 (-0.32) | 0.11 (-0.02) | 0.83 (-0.14) | -476 | -16.6 | 0 | 0.0 | 4 | 0.14 | 2867 | 49.3 | 49.8 | 49.8 | 49.25 |
2023-06-05 | 7.73 (-0.01) | 0.13 (0.0) | 0.97 (0.0) | -168 | -7.98 | 0 | 0.0 | 8 | 0.38 | 2104 | 49.9 | 50.3 | 50.6 | 49.65 |
2023-06-02 | 7.74 (+0.18) | 0.13 (-0.01) | 0.97 (0.0) | 1139 | 24.37 | -15 | -0.32 | -3 | -0.06 | 4673 | 50.1 | 49.75 | 51.9 | 49.75 |
2023-06-01 | 7.56 (-0.2) | 0.14 (0.0) | 0.97 (0.0) | -1452 | -38.82 | -25 | -0.67 | 24 | 0.64 | 3740 | 49.65 | 50.1 | 50.5 | 49.1 |
2023-05-31 | 7.76 (+0.06) | 0.14 (0.0) | 0.97 (+0.01) | 10 | 0.28 | -23 | -0.64 | 85 | 2.36 | 3601 | 50.5 | 49.85 | 50.5 | 49.45 |
2023-05-30 | 7.7 (-0.09) | 0.14 (-0.01) | 0.96 (-0.01) | -575 | -10.95 | -9 | -0.17 | -60 | -1.14 | 5252 | 49.6 | 51.4 | 51.4 | 49.35 |
2023-05-29 | 7.79 (+0.13) | 0.15 (0.0) | 0.97 (+0.02) | 621 | 18.29 | 0 | 0.0 | 111 | 3.27 | 3396 | 51.0 | 50.8 | 52.0 | 50.6 |
2023-05-26 | 7.66 (-0.28) | 0.15 (0.0) | 0.95 (0.0) | -1486 | -32.69 | -8 | -0.18 | 0 | 0.0 | 4546 | 50.5 | 52.2 | 52.2 | 50.4 |
2023-05-25 | 7.94 (-0.01) | 0.15 (0.0) | 0.95 (0.0) | -42 | -1.87 | -9 | -0.4 | 2 | 0.09 | 2244 | 51.9 | 51.9 | 52.4 | 51.6 |
2023-05-24 | 7.95 (0.0) | 0.15 (0.0) | 0.95 (+0.01) | -17 | -0.79 | -9 | -0.42 | 64 | 2.97 | 2157 | 52.1 | 52.2 | 52.3 | 51.7 |
2023-05-23 | 7.95 (-0.03) | 0.15 (0.0) | 0.94 (+0.01) | -257 | -10.02 | -8 | -0.31 | 9 | 0.35 | 2565 | 52.2 | 52.9 | 52.9 | 51.6 |
2023-05-22 | 7.98 (+0.18) | 0.15 (0.0) | 0.93 (0.0) | 1065 | 30.62 | 0 | 0.0 | 0 | 0.0 | 3478 | 52.2 | 51.2 | 52.5 | 50.9 |
2023-05-19 | 7.8 (+0.06) | 0.15 (0.0) | 0.93 (0.0) | 135 | 1.82 | -8 | -0.11 | 21 | 0.28 | 7421 | 50.9 | 51.9 | 53.4 | 50.7 |
2023-05-18 | 7.74 (+0.13) | 0.15 (0.0) | 0.93 (+0.02) | 977 | 18.37 | -9 | -0.17 | 100 | 1.88 | 5319 | 51.3 | 50.7 | 52.0 | 50.6 |
2023-05-17 | 7.61 (+0.16) | 0.15 (0.0) | 0.91 (+0.07) | 804 | 23.07 | 0 | 0.0 | 403 | 11.56 | 3485 | 50.3 | 49.5 | 50.5 | 49.35 |
2023-05-16 | 7.45 (+0.05) | 0.15 (-0.01) | 0.84 (+0.02) | 141 | 6.65 | -7 | -0.33 | 139 | 6.56 | 2120 | 49.4 | 49.5 | 50.2 | 49.4 |
2023-05-15 | 7.4 (-0.02) | 0.16 (0.0) | 0.82 (0.0) | -187 | -11.87 | 0 | 0.0 | 28 | 1.78 | 1576 | 49.05 | 49.6 | 49.85 | 48.95 |
2023-05-12 | 7.42 (+0.03) | 0.16 (0.0) | 0.82 (0.0) | 250 | 12.91 | 0 | 0.0 | -5 | -0.26 | 1936 | 49.6 | 49.45 | 49.9 | 49.1 |
2023-05-11 | 7.39 (-0.06) | 0.16 (0.0) | 0.82 (0.0) | -493 | -12.19 | 0 | 0.0 | 0 | 0.0 | 4043 | 49.4 | 51.0 | 51.0 | 48.65 |
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 | 7.45 (-0.05) | 0.16 (-0.04) | 0.82 (0.0) | -451 | -13.39 | -235 | -6.98 | 0 | 0.0 | 3367 | 49.5 | 49.4 | 49.75 | 48.65 |
2023-05-09 | 7.5 (-0.31) | 0.2 (-0.04) | 0.82 (+0.01) | -1950 | -28.25 | -235 | -3.4 | 13 | 0.19 | 6902 | 49.75 | 51.4 | 52.1 | 49.1 |
2023-05-08 | 7.81 (+0.14) | 0.24 (0.0) | 0.81 (-0.01) | 799 | 7.11 | 0 | 0.0 | -33 | -0.29 | 11237 | 51.7 | 50.0 | 52.8 | 50.0 |
2023-05-05 | 7.67 (-0.15) | 0.24 (0.0) | 0.82 (0.0) | -1053 | -38.07 | 0 | 0.0 | 4 | 0.14 | 2766 | 49.35 | 50.4 | 50.5 | 48.95 |
2023-05-04 | 7.82 (+0.11) | 0.24 (0.0) | 0.82 (0.0) | 665 | 20.06 | 0 | 0.0 | -5 | -0.15 | 3315 | 50.0 | 49.15 | 50.4 | 48.65 |
2023-05-03 | 7.71 (-0.06) | 0.24 (0.0) | 0.82 (0.0) | -379 | -24.0 | -1 | -0.06 | 9 | 0.57 | 1579 | 48.95 | 49.5 | 49.5 | 48.9 |
2023-05-02 | 7.77 (+0.11) | 0.24 (0.0) | 0.82 (0.0) | 624 | 24.18 | 0 | 0.0 | -1 | -0.04 | 2581 | 49.5 | 48.75 | 49.5 | 48.25 |
2023-04-28 | 7.66 (+0.11) | 0.24 (0.0) | 0.82 (0.0) | 694 | 33.51 | 0 | 0.0 | -5 | -0.24 | 2071 | 48.5 | 48.8 | 48.8 | 48.0 |
2023-04-27 | 7.55 (0.0) | 0.24 (0.0) | 0.82 (-0.03) | -53 | -2.92 | -8 | -0.44 | -198 | -10.93 | 1812 | 47.85 | 48.45 | 48.75 | 47.85 |
2023-04-26 | 7.55 (+0.07) | 0.24 (0.0) | 0.85 (+0.03) | 514 | 21.33 | 10 | 0.41 | 196 | 8.13 | 2410 | 48.45 | 47.75 | 48.7 | 47.75 |
2023-04-25 | 7.48 (+0.03) | 0.24 (+0.03) | 0.82 (0.0) | 103 | 2.24 | 167 | 3.63 | 26 | 0.57 | 4596 | 48.2 | 49.5 | 49.55 | 47.75 |
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 | 5.27 (+0.05) | 0.06 (0.0) | 0.54 (+0.02) | -598 | -1.09 | 0 | 0.0 | 110 | 0.2 | 54825 | 47.55 | 47.95 | 50.0 | 46.0 |
2024-04-12 | 5.22 (+0.14) | 0.06 (0.0) | 0.52 (0.0) | 1120 | 5.06 | 0 | 0.0 | -13 | -0.06 | 22137 | 47.7 | 47.3 | 48.95 | 46.55 |
2024-04-03 | 5.08 (+0.16) | 0.06 (0.0) | 0.52 (0.0) | 1955 | 13.56 | -1 | -0.01 | 6 | 0.04 | 14420 | 47.3 | 47.15 | 48.7 | 47.15 |
2024-03-29 | 4.92 (+0.09) | 0.06 (0.0) | 0.52 (0.0) | -200 | -0.86 | 0 | 0.0 | 23 | 0.1 | 23190 | 46.9 | 47.9 | 48.5 | 46.8 |
2024-03-22 | 4.83 (-0.25) | 0.06 (0.0) | 0.52 (+0.02) | -509 | -1.91 | -1 | -0.0 | 99 | 0.37 | 26702 | 47.5 | 46.55 | 48.4 | 46.3 |
2024-03-15 | 5.08 (-0.83) | 0.06 (0.0) | 0.5 (-0.02) | -7535 | -9.04 | -3 | -0.0 | -121 | -0.15 | 83366 | 45.9 | 45.3 | 50.0 | 45.2 |
2024-03-08 | 5.91 (-0.26) | 0.06 (-0.01) | 0.52 (-0.01) | -4220 | -13.45 | -8 | -0.03 | -84 | -0.27 | 31380 | 44.05 | 47.85 | 47.85 | 43.85 |
2024-03-01 | 6.17 (-0.29) | 0.07 (0.0) | 0.53 (+0.05) | -4008 | -6.63 | -6 | -0.01 | 396 | 0.65 | 60496 | 47.85 | 43.35 | 50.4 | 43.0 |
2024-02-23 | 6.46 (+0.04) | 0.07 (0.0) | 0.48 (+0.01) | -970 | -6.21 | -18 | -0.12 | 84 | 0.54 | 15608 | 43.4 | 43.4 | 44.55 | 42.65 |
2024-02-16 | 6.42 (+0.08) | 0.07 (0.0) | 0.47 (+0.02) | 349 | 4.59 | 1 | 0.01 | 104 | 1.37 | 7602 | 43.35 | 39.75 | 43.95 | 39.75 |
2024-02-05 | 6.34 (-0.07) | 0.07 (0.0) | 0.45 (0.0) | -202 | -36.01 | -1 | -0.18 | -8 | -1.43 | 561 | 39.7 | 39.8 | 39.8 | 39.55 |
2024-02-02 | 6.41 (+0.04) | 0.07 (0.0) | 0.45 (0.0) | 134 | 6.46 | 0 | 0.0 | -3 | -0.14 | 2075 | 39.8 | 39.85 | 40.05 | 39.4 |
2024-01-26 | 6.37 (+0.03) | 0.07 (0.0) | 0.45 (-0.01) | 277 | 9.16 | 0 | 0.0 | -41 | -1.36 | 3025 | 39.85 | 39.45 | 40.25 | 39.3 |
2024-01-19 | 6.34 (-0.15) | 0.07 (0.0) | 0.46 (+0.02) | -1782 | -33.13 | 0 | 0.0 | 113 | 2.1 | 5378 | 39.1 | 39.5 | 40.3 | 38.65 |
2024-01-12 | 6.49 (-0.15) | 0.07 (0.0) | 0.44 (0.0) | -1333 | -39.53 | 0 | 0.0 | 5 | 0.15 | 3372 | 39.15 | 39.8 | 40.0 | 39.1 |
2024-01-05 | 6.64 (+0.01) | 0.07 (0.0) | 0.44 (-0.01) | 37 | 1.5 | -2 | -0.08 | -33 | -1.34 | 2464 | 39.9 | 40.2 | 40.4 | 39.65 |
2023-12-29 | 6.63 (+0.14) | 0.07 (0.0) | 0.45 (0.0) | 1068 | 29.0 | 0 | 0.0 | -39 | -1.06 | 3683 | 40.25 | 39.6 | 40.6 | 39.6 |
2023-12-22 | 6.49 (-0.14) | 0.07 (0.0) | 0.45 (-0.01) | -743 | -19.37 | 0 | 0.0 | -29 | -0.76 | 3835 | 39.6 | 40.05 | 40.05 | 39.45 |
2023-12-15 | 6.63 (-0.04) | 0.07 (0.0) | 0.46 (0.0) | -553 | -8.64 | 2 | 0.03 | 6 | 0.09 | 6401 | 40.05 | 40.6 | 40.6 | 39.5 |
2023-12-08 | 6.67 (+0.01) | 0.07 (0.0) | 0.46 (0.0) | 75 | 1.85 | 0 | 0.0 | -4 | -0.1 | 4055 | 40.6 | 40.35 | 40.9 | 40.25 |
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 | |||
2023-12-01 | 6.66 (-0.1) | 0.07 (0.0) | 0.46 (0.0) | -497 | -13.44 | 0 | 0.0 | 4 | 0.11 | 3698 | 40.35 | 40.55 | 40.8 | 40.0 |
2023-11-24 | 6.76 (-0.11) | 0.07 (0.0) | 0.46 (0.0) | -24 | -0.72 | 5 | 0.15 | -4 | -0.12 | 3312 | 40.55 | 40.35 | 40.7 | 39.95 |
2023-11-17 | 6.87 (0.0) | 0.07 (0.0) | 0.46 (+0.01) | -681 | -13.68 | 2 | 0.04 | 76 | 1.53 | 4979 | 40.15 | 39.35 | 40.3 | 38.95 |
2023-11-10 | 6.87 (-0.18) | 0.07 (0.0) | 0.45 (0.0) | -1248 | -25.69 | 0 | 0.0 | -6 | -0.12 | 4857 | 39.5 | 41.05 | 41.3 | 39.3 |
2023-11-03 | 7.05 (+0.04) | 0.07 (0.0) | 0.45 (-0.01) | 242 | 7.78 | 11 | 0.35 | -95 | -3.05 | 3111 | 40.8 | 39.8 | 40.9 | 39.4 |
2023-10-27 | 7.01 (0.0) | 0.07 (0.0) | 0.46 (-0.05) | 192 | 6.32 | 0 | 0.0 | -342 | -11.25 | 3039 | 39.65 | 39.1 | 40.4 | 39.0 |
2023-10-20 | 7.01 (+0.02) | 0.07 (0.0) | 0.51 (+0.01) | -246 | -4.57 | 0 | 0.0 | 30 | 0.56 | 5388 | 39.25 | 40.35 | 40.55 | 38.7 |
2023-10-13 | 6.99 (-0.08) | 0.07 (0.0) | 0.5 (0.0) | -463 | -13.01 | 0 | 0.0 | 53 | 1.49 | 3559 | 40.35 | 40.3 | 41.2 | 40.3 |
2023-10-06 | 7.07 (-0.05) | 0.07 (0.0) | 0.5 (0.0) | 103 | 1.62 | 0 | 0.0 | -46 | -0.72 | 6348 | 39.95 | 41.4 | 41.5 | 39.3 |
2023-09-28 | 7.12 (+0.05) | 0.07 (0.0) | 0.5 (-0.02) | 600 | 20.91 | 0 | 0.0 | -130 | -4.53 | 2870 | 41.35 | 41.6 | 41.85 | 40.8 |
2023-09-22 | 7.07 (-0.13) | 0.07 (0.0) | 0.52 (-0.01) | -619 | -10.43 | 0 | 0.0 | -57 | -0.96 | 5935 | 41.35 | 42.95 | 43.0 | 40.8 |
2023-09-15 | 7.2 (-0.04) | 0.07 (0.0) | 0.53 (0.0) | -474 | -10.6 | 0 | 0.0 | -9 | -0.2 | 4471 | 43.05 | 43.0 | 43.2 | 42.0 |
2023-09-08 | 7.24 (+0.02) | 0.07 (+0.01) | 0.53 (-0.04) | -548 | -9.99 | 2 | 0.04 | -305 | -5.56 | 5487 | 43.1 | 43.15 | 44.5 | 42.7 |
2023-09-01 | 7.22 (-0.25) | 0.06 (0.0) | 0.57 (-0.01) | -1268 | -19.82 | 0 | 0.0 | -60 | -0.94 | 6397 | 43.15 | 43.05 | 43.8 | 42.85 |
2023-08-25 | 7.47 (+0.84) | 0.06 (-0.01) | 0.58 (-0.04) | -347 | -5.61 | 0 | 0.0 | -46 | -0.74 | 6186 | 42.8 | 42.9 | 43.35 | 42.1 |
2023-08-18 | 6.63 (+0.07) | 0.07 (0.0) | 0.62 (-0.04) | 547 | 4.93 | 0 | 0.0 | -268 | -2.42 | 11096 | 42.9 | 44.15 | 44.15 | 41.9 |
2023-08-11 | 6.56 (+0.22) | 0.07 (0.0) | 0.66 (-0.04) | 956 | 4.8 | 5 | 0.03 | -309 | -1.55 | 19925 | 44.2 | 49.6 | 49.85 | 44.0 |
2023-08-04 | 6.34 (-0.39) | 0.07 (0.0) | 0.7 (-0.04) | -3476 | -27.37 | -3 | -0.02 | -226 | -1.78 | 12702 | 49.5 | 52.3 | 52.7 | 48.8 |
2023-07-28 | 6.73 (+0.2) | 0.07 (0.0) | 0.74 (-0.04) | -396 | -1.33 | -5 | -0.02 | -302 | -1.02 | 29746 | 52.0 | 50.7 | 53.9 | 49.4 |
2023-07-21 | 6.53 (+0.12) | 0.07 (-0.07) | 0.78 (-0.05) | 1367 | 6.57 | -462 | -2.22 | -359 | -1.72 | 20817 | 49.9 | 52.8 | 54.3 | 48.8 |
2023-07-14 | 6.41 (-0.17) | 0.14 (0.0) | 0.83 (0.0) | -380 | -2.67 | -7 | -0.05 | 12 | 0.08 | 14217 | 52.5 | 52.9 | 54.0 | 51.9 |
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 | |||
2023-07-07 | 6.58 (-0.09) | 0.14 (+0.01) | 0.83 (-0.02) | -623 | -3.65 | -90 | -0.53 | -100 | -0.59 | 17080 | 52.5 | 55.3 | 55.6 | 51.3 |
2023-06-30 | 6.67 (-0.28) | 0.13 (0.0) | 0.85 (+0.01) | -1762 | -8.22 | -4 | -0.02 | 61 | 0.28 | 21440 | 55.2 | 56.9 | 58.5 | 54.6 |
2023-06-21 | 6.95 (-1.25) | 0.13 (0.0) | 0.84 (0.0) | 1000 | 8.03 | 2 | 0.02 | -47 | -0.38 | 12455 | 56.1 | 55.0 | 56.3 | 53.6 |
2023-06-16 | 8.2 (+0.29) | 0.13 (+0.02) | 0.84 (0.0) | 3246 | 4.53 | 147 | 0.21 | 54 | 0.08 | 71661 | 54.9 | 51.0 | 59.0 | 50.7 |
2023-06-09 | 7.91 (+0.17) | 0.11 (-0.02) | 0.84 (-0.13) | 357 | 1.48 | -8 | -0.03 | 31 | 0.13 | 24156 | 50.2 | 50.3 | 51.2 | 49.2 |
2023-06-02 | 7.74 (+0.08) | 0.13 (-0.02) | 0.97 (+0.02) | -257 | -1.24 | -72 | -0.35 | 157 | 0.76 | 20665 | 50.1 | 50.8 | 52.0 | 49.1 |
2023-05-26 | 7.66 (-0.14) | 0.15 (0.0) | 0.95 (+0.02) | -737 | -4.92 | -34 | -0.23 | 75 | 0.5 | 14992 | 50.5 | 51.2 | 52.9 | 50.4 |
2023-05-19 | 7.8 (+0.38) | 0.15 (-0.01) | 0.93 (+0.11) | 1870 | 9.39 | -24 | -0.12 | 691 | 3.47 | 19923 | 50.9 | 49.6 | 53.4 | 48.95 |
2023-05-12 | 7.42 (-0.25) | 0.16 (-0.08) | 0.82 (0.0) | -1845 | -6.71 | -470 | -1.71 | -25 | -0.09 | 27488 | 49.6 | 50.0 | 52.8 | 48.65 |
2023-05-05 | 7.67 (+0.01) | 0.24 (0.0) | 0.82 (0.0) | -143 | -1.4 | -1 | -0.01 | 7 | 0.07 | 10243 | 49.35 | 48.75 | 50.5 | 48.25 |
2023-04-28 | 7.66 (+0.33) | 0.24 (+0.06) | 0.82 (0.0) | 1868 | 11.97 | 335 | 2.15 | 19 | 0.12 | 15605 | 48.5 | 49.0 | 49.55 | 47.75 |
2023-04-21 | 7.33 (-0.23) | 0.18 (+0.03) | 0.82 (+0.01) | -1744 | -3.82 | 162 | 0.35 | 9 | 0.02 | 45660 | 48.35 | 45.5 | 53.0 | 45.5 |
2023-04-14 | 7.56 (-0.03) | 0.15 (0.0) | 0.81 (0.0) | -85 | -0.28 | 1 | 0.0 | 53 | 0.17 | 30876 | 45.2 | 43.8 | 46.6 | 42.85 |
2023-04-07 | 7.59 (+0.03) | 0.15 (0.0) | 0.81 (+0.01) | 189 | 3.78 | 2 | 0.04 | 0 | 0.0 | 5002 | 43.65 | 42.5 | 44.1 | 42.45 |
2023-03-31 | 7.56 (-0.03) | 0.15 (+0.08) | 0.8 (+0.13) | -181 | -0.86 | 477 | 2.27 | 822 | 3.91 | 21028 | 42.55 | 43.7 | 44.7 | 42.4 |
2023-03-24 | 7.59 (+0.12) | 0.07 (0.0) | 0.67 (+0.22) | 669 | 1.56 | 2 | 0.0 | 1288 | 2.99 | 43008 | 43.9 | 40.0 | 44.75 | 40.0 |
2023-03-17 | 7.47 (+0.35) | 0.07 (0.0) | 0.45 (-0.02) | 2718 | 16.8 | -8 | -0.05 | -146 | -0.9 | 16179 | 39.75 | 37.6 | 39.9 | 37.3 |
2023-03-10 | 7.12 (-0.04) | 0.07 (0.0) | 0.47 (0.0) | -113 | -2.49 | 8 | 0.18 | 40 | 0.88 | 4544 | 36.9 | 37.5 | 37.9 | 36.75 |
2023-03-03 | 7.16 (+0.01) | 0.07 (0.0) | 0.47 (-0.01) | 26 | 0.83 | 1 | 0.03 | -86 | -2.75 | 3125 | 37.2 | 36.9 | 37.5 | 36.6 |
2023-02-24 | 7.15 (+0.04) | 0.07 (0.0) | 0.48 (0.0) | 277 | 11.84 | 0 | 0.0 | -14 | -0.6 | 2339 | 36.75 | 36.1 | 36.9 | 35.9 |
2023-02-17 | 7.11 (-0.05) | 0.07 (0.0) | 0.48 (+0.02) | -335 | -11.13 | 0 | 0.0 | 145 | 4.82 | 3011 | 36.05 | 36.0 | 37.05 | 35.6 |
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 | |||
2023-02-10 | 7.16 (+0.12) | 0.07 (0.0) | 0.46 (+0.09) | 802 | 22.32 | 0 | 0.0 | 491 | 13.67 | 3593 | 36.0 | 35.4 | 36.2 | 35.4 |
2023-02-03 | 7.04 (+0.17) | 0.07 (0.0) | 0.37 (+0.07) | 891 | 16.92 | 11 | 0.21 | 456 | 8.66 | 5266 | 35.45 | 33.85 | 35.9 | 33.6 |
2023-01-17 | 6.87 (-0.02) | 0.07 (0.0) | 0.3 (0.0) | -65 | -8.49 | -1 | -0.13 | 0 | 0.0 | 766 | 33.65 | 33.95 | 33.95 | 33.5 |
2023-01-13 | 6.89 (0.0) | 0.07 (0.0) | 0.3 (+0.01) | 364 | 12.21 | 0 | 0.0 | 29 | 0.97 | 2981 | 33.85 | 33.15 | 34.4 | 33.0 |
2023-01-06 | 6.89 (+0.08) | 0.07 (0.0) | 0.29 (-0.01) | 516 | 33.73 | 1 | 0.07 | -28 | -1.83 | 1530 | 33.0 | 32.5 | 33.2 | 32.2 |
2022-12-30 | 6.81 (-0.01) | 0.07 (+0.07) | 0.3 (-0.01) | 468 | 23.24 | 1 | 0.05 | -98 | -4.87 | 2014 | 32.45 | 32.25 | 32.9 | 32.0 |
2022-12-23 | 6.82 (+0.06) | 0.0 (0.0) | 0.31 (-0.04) | 457 | 19.06 | 1 | 0.04 | -189 | -7.88 | 2398 | 32.2 | 32.2 | 32.6 | 31.7 |
2022-12-16 | 6.76 (0.0) | 0.0 (0.0) | 0.35 (0.0) | -7 | -0.21 | -10 | -0.3 | -44 | -1.34 | 3290 | 32.35 | 32.85 | 33.2 | 32.2 |
2022-12-09 | 6.76 (+0.03) | 0.0 (0.0) | 0.35 (-0.01) | -85 | -1.72 | 2 | 0.04 | -44 | -0.89 | 4931 | 32.5 | 32.3 | 33.0 | 31.55 |
2022-12-02 | 6.73 (-0.09) | 0.0 (0.0) | 0.36 (-0.01) | -848 | -13.0 | 1 | 0.02 | -84 | -1.29 | 6524 | 32.4 | 33.2 | 33.6 | 32.1 |
2022-11-25 | 6.82 (+0.13) | 0.0 (0.0) | 0.37 (-0.03) | -1029 | -3.3 | 2 | 0.01 | -173 | -0.55 | 31188 | 33.5 | 31.2 | 36.55 | 30.6 |
2022-11-18 | 6.69 (-0.1) | 0.0 (0.0) | 0.4 (-0.08) | -543 | -9.43 | 10 | 0.17 | -439 | -7.63 | 5757 | 31.15 | 29.05 | 31.5 | 28.9 |
2022-11-11 | 6.79 (-0.22) | 0.0 (0.0) | 0.48 (-0.05) | -1227 | -23.94 | 8 | 0.16 | -294 | -5.74 | 5126 | 29.3 | 29.1 | 30.4 | 28.8 |
2022-11-04 | 7.01 (-0.06) | 0.0 (0.0) | 0.53 (-0.01) | -374 | -27.52 | 1 | 0.07 | -61 | -4.49 | 1359 | 29.05 | 29.3 | 29.5 | 28.75 |
2022-10-28 | 7.07 (-0.03) | 0.0 (0.0) | 0.54 (-0.07) | -219 | -10.7 | 0 | 0.0 | -410 | -20.03 | 2047 | 29.25 | 29.05 | 29.4 | 28.6 |
2022-10-21 | 7.1 (-0.25) | 0.0 (0.0) | 0.61 (+0.02) | -1696 | -26.44 | 1 | 0.02 | 84 | 1.31 | 6414 | 28.95 | 29.3 | 30.05 | 28.25 |
2022-10-14 | 7.35 (+0.07) | 0.0 (-0.02) | 0.59 (0.0) | 283 | 3.27 | -196 | -2.26 | 13 | 0.15 | 8655 | 29.35 | 32.8 | 32.8 | 29.1 |
2022-10-07 | 7.28 (-0.09) | 0.02 (-0.14) | 0.59 (0.0) | -626 | -17.68 | -303 | -8.56 | 8 | 0.23 | 3541 | 33.1 | 34.0 | 34.2 | 33.0 |
2022-09-30 | 7.37 (-0.07) | 0.16 (0.0) | 0.59 (0.0) | -591 | -13.45 | 3 | 0.07 | -15 | -0.34 | 4395 | 34.35 | 36.6 | 36.6 | 34.2 |
2022-09-23 | 7.44 (-0.05) | 0.16 (0.0) | 0.59 (-0.01) | -494 | -22.19 | 4 | 0.18 | -64 | -2.88 | 2226 | 36.75 | 37.15 | 37.2 | 36.65 |
2022-09-16 | 7.49 (-0.04) | 0.16 (0.0) | 0.6 (-0.02) | -298 | -16.86 | 1 | 0.06 | -75 | -4.24 | 1768 | 37.15 | 37.5 | 37.55 | 37.0 |
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 | |||
2022-09-08 | 7.53 (+0.01) | 0.16 (0.0) | 0.62 (-0.01) | 2 | 0.1 | 0 | 0.0 | -98 | -4.69 | 2090 | 37.5 | 37.05 | 37.6 | 36.95 |
2022-09-02 | 7.52 (-0.14) | 0.16 (0.0) | 0.63 (-0.03) | -794 | -17.39 | 1 | 0.02 | -165 | -3.61 | 4565 | 37.05 | 37.15 | 37.65 | 36.9 |
2022-08-26 | 7.66 (+0.12) | 0.16 (+0.02) | 0.66 (0.0) | 668 | 6.15 | 83 | 0.76 | 8 | 0.07 | 10854 | 37.7 | 37.85 | 39.3 | 37.1 |
2022-08-19 | 7.54 (+0.04) | 0.14 (0.0) | 0.66 (0.0) | 193 | 5.54 | 4 | 0.11 | 0 | 0.0 | 3482 | 37.95 | 37.0 | 38.3 | 36.75 |
2022-08-12 | 7.5 (0.0) | 0.14 (+0.01) | 0.66 (0.0) | 27 | 0.95 | 71 | 2.49 | -19 | -0.67 | 2850 | 37.05 | 37.7 | 37.9 | 36.95 |
2022-08-05 | 7.5 (+0.14) | 0.13 (+0.05) | 0.66 (-0.01) | 835 | 40.49 | 286 | 13.87 | -37 | -1.79 | 2062 | 37.6 | 37.25 | 37.7 | 37.2 |
2022-07-29 | 7.36 (+0.02) | 0.08 (+0.01) | 0.67 (0.0) | 109 | 6.49 | 74 | 4.41 | -1 | -0.06 | 1679 | 37.25 | 36.6 | 37.45 | 36.35 |
2022-07-22 | 7.34 (-0.06) | 0.07 (-0.04) | 0.67 (0.0) | -359 | -20.39 | -242 | -13.74 | -8 | -0.45 | 1761 | 36.5 | 36.35 | 36.65 | 36.3 |
2022-07-15 | 7.4 (-0.08) | 0.11 (0.0) | 0.67 (+0.01) | 220 | 6.04 | -20 | -0.55 | 90 | 2.47 | 3641 | 36.55 | 37.5 | 37.55 | 36.2 |
2022-07-08 | 7.48 (0.0) | 0.11 (0.0) | 0.66 (+0.04) | -81 | -2.71 | 10 | 0.33 | 215 | 7.19 | 2991 | 37.5 | 37.55 | 38.15 | 37.15 |
2022-07-01 | 7.48 (+0.01) | 0.11 (0.0) | 0.62 (+0.06) | 96 | 2.45 | 6 | 0.15 | 371 | 9.48 | 3914 | 37.55 | 37.6 | 38.15 | 37.15 |
2022-06-24 | 7.47 (+0.05) | 0.11 (0.0) | 0.56 (+0.1) | 263 | 6.39 | -7 | -0.17 | 541 | 13.15 | 4113 | 37.9 | 37.1 | 37.9 | 36.85 |
2022-06-17 | 7.42 (+0.05) | 0.11 (0.0) | 0.46 (-0.01) | 139 | 4.37 | -3 | -0.09 | -16 | -0.5 | 3178 | 37.1 | 37.7 | 37.9 | 37.0 |
2022-06-10 | 7.37 (+0.01) | 0.11 (0.0) | 0.47 (+0.01) | 87 | 7.77 | 0 | 0.0 | 50 | 4.46 | 1120 | 38.05 | 38.4 | 38.5 | 37.95 |
2022-06-02 | 7.36 (+0.06) | 0.11 (0.0) | 0.46 (0.0) | 294 | 10.98 | 0 | 0.0 | 10 | 0.37 | 2678 | 38.4 | 38.2 | 38.5 | 38.0 |
2022-05-27 | 7.3 (+0.11) | 0.11 (0.0) | 0.46 (+0.03) | 664 | 30.7 | 1 | 0.05 | 132 | 6.1 | 2163 | 38.15 | 37.65 | 38.15 | 37.5 |
2022-05-20 | 7.19 (-0.07) | 0.11 (0.0) | 0.43 (+0.01) | -549 | -21.63 | -7 | -0.28 | 58 | 2.29 | 2538 | 37.6 | 37.4 | 38.0 | 36.9 |
2022-05-13 | 7.26 (-0.08) | 0.11 (0.0) | 0.42 (0.0) | -497 | -19.82 | 4 | 0.16 | 21 | 0.84 | 2507 | 37.3 | 37.4 | 37.4 | 36.85 |
2022-05-06 | 7.34 (-0.14) | 0.11 (0.0) | 0.42 (0.0) | -749 | -42.75 | 1 | 0.06 | -3 | -0.17 | 1752 | 37.4 | 37.85 | 37.95 | 37.2 |
2022-04-29 | 7.48 (-0.01) | 0.11 (0.0) | 0.42 (-0.01) | 139 | 4.83 | 10 | 0.35 | -50 | -1.74 | 2877 | 38.2 | 37.35 | 38.2 | 37.25 |
2022-04-22 | 7.49 (-0.03) | 0.11 (0.0) | 0.43 (0.0) | -184 | -9.3 | 4 | 0.2 | -12 | -0.61 | 1978 | 37.55 | 37.4 | 37.7 | 37.25 |
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 | |||
2022-04-15 | 7.52 (-0.21) | 0.11 (0.0) | 0.43 (0.0) | -1273 | -42.93 | 4 | 0.13 | 26 | 0.88 | 2965 | 37.35 | 38.2 | 38.2 | 37.2 |
2022-04-08 | 7.73 (-0.01) | 0.11 (0.0) | 0.43 (-0.01) | -15 | -0.53 | -4 | -0.14 | -64 | -2.28 | 2805 | 38.0 | 38.4 | 38.4 | 37.65 |
2022-04-01 | 7.74 (+0.14) | 0.11 (0.0) | 0.44 (+0.01) | 879 | 18.87 | 3 | 0.06 | 61 | 1.31 | 4657 | 38.4 | 39.15 | 39.3 | 38.25 |
2022-03-25 | 7.6 (+0.26) | 0.11 (0.0) | 0.43 (+0.01) | 1433 | 14.86 | 6 | 0.06 | 40 | 0.41 | 9645 | 39.2 | 39.2 | 39.6 | 38.75 |
2022-03-18 | 7.34 (+0.22) | 0.11 (0.0) | 0.42 (0.0) | 1118 | 19.77 | 6 | 0.11 | -3 | -0.05 | 5656 | 38.7 | 37.0 | 38.8 | 36.9 |
2022-03-11 | 7.12 (-0.01) | 0.11 (+0.01) | 0.42 (-0.01) | -176 | -5.11 | 73 | 2.12 | -56 | -1.62 | 3447 | 36.95 | 37.15 | 37.3 | 36.7 |
2022-03-04 | 7.13 (+0.01) | 0.1 (0.0) | 0.43 (+0.01) | -169 | -6.15 | 2 | 0.07 | 42 | 1.53 | 2750 | 37.4 | 37.1 | 37.85 | 37.0 |
2022-02-25 | 7.12 (-0.02) | 0.1 (0.0) | 0.42 (-0.01) | -228 | -6.77 | 8 | 0.24 | -22 | -0.65 | 3367 | 37.05 | 37.4 | 37.5 | 36.9 |
2022-02-18 | 7.14 (+0.04) | 0.1 (0.0) | 0.43 (+0.01) | 241 | 13.57 | 1 | 0.06 | 23 | 1.3 | 1776 | 37.5 | 37.65 | 37.65 | 37.2 |
2022-02-11 | 7.1 (+0.04) | 0.1 (0.0) | 0.42 (0.0) | 281 | 10.36 | 2 | 0.07 | 22 | 0.81 | 2713 | 37.55 | 37.1 | 37.65 | 37.0 |
2022-01-26 | 7.06 (-0.05) | 0.1 (0.0) | 0.42 (-0.01) | -276 | -13.81 | 2 | 0.1 | -40 | -2.0 | 1998 | 37.05 | 37.3 | 37.3 | 37.0 |
2022-01-21 | 7.11 (+0.01) | 0.1 (0.0) | 0.43 (-0.01) | 5 | 0.18 | -6 | -0.21 | -69 | -2.47 | 2792 | 37.3 | 37.45 | 37.6 | 37.2 |
2022-01-14 | 7.1 (0.0) | 0.1 (0.0) | 0.44 (0.0) | 27 | 0.79 | -16 | -0.47 | 6 | 0.18 | 3415 | 37.55 | 37.55 | 37.65 | 37.3 |
2022-01-07 | 7.1 (0.0) | 0.1 (-0.01) | 0.44 (0.0) | 10 | 0.47 | -54 | -2.52 | 6 | 0.28 | 2141 | 37.55 | 37.9 | 37.9 | 37.5 |
2021-12-30 | 7.1 (+0.04) | 0.11 (0.0) | 0.44 (+0.01) | 247 | 23.55 | 4 | 0.38 | 21 | 2.0 | 1049 | 37.9 | 37.65 | 37.95 | 37.6 |
2021-12-24 | 7.06 (-0.02) | 0.11 (0.0) | 0.43 (-0.01) | -135 | -9.59 | 0 | 0.0 | -29 | -2.06 | 1408 | 37.65 | 38.05 | 38.05 | 37.55 |
2021-12-17 | 7.08 (-0.01) | 0.11 (0.0) | 0.44 (0.0) | -66 | -3.97 | 11 | 0.66 | 3 | 0.18 | 1662 | 37.6 | 37.65 | 37.85 | 37.45 |
2021-12-10 | 7.09 (+0.01) | 0.11 (0.0) | 0.44 (-0.01) | 56 | 4.3 | 0 | 0.0 | -48 | -3.69 | 1301 | 37.6 | 37.65 | 37.8 | 37.45 |
2021-12-03 | 7.08 (-0.02) | 0.11 (+0.01) | 0.45 (+0.01) | -95 | -4.71 | 11 | 0.55 | 21 | 1.04 | 2015 | 37.65 | 37.45 | 38.2 | 37.2 |
2021-11-26 | 7.1 (-0.05) | 0.1 (0.0) | 0.44 (0.0) | -273 | -12.08 | 6 | 0.27 | 32 | 1.42 | 2260 | 37.5 | 37.65 | 38.0 | 37.45 |
2021-11-19 | 7.15 (-0.05) | 0.1 (0.0) | 0.44 (+0.01) | -308 | -11.1 | 4 | 0.14 | 29 | 1.04 | 2776 | 37.65 | 37.7 | 37.9 | 37.6 |
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 | 7.2 (-0.09) | 0.1 (0.0) | 0.43 (+0.01) | -569 | -11.96 | 1 | 0.02 | 54 | 1.13 | 4759 | 37.25 | 38.0 | 38.25 | 37.1 |
2021-11-05 | 7.29 (-0.07) | 0.1 (0.0) | 0.42 (0.0) | -401 | -21.16 | 1 | 0.05 | -1 | -0.05 | 1895 | 38.65 | 38.75 | 38.95 | 38.3 |
2021-10-29 | 7.36 (-0.01) | 0.1 (0.0) | 0.42 (0.0) | -82 | -2.81 | 0 | 0.0 | -10 | -0.34 | 2919 | 39.25 | 38.35 | 39.65 | 38.1 |
2021-10-22 | 7.37 (-0.01) | 0.1 (0.0) | 0.42 (0.0) | -38 | -0.87 | 0 | 0.0 | 42 | 0.96 | 4380 | 38.4 | 39.0 | 39.65 | 37.3 |
2021-10-15 | 7.38 (+0.16) | 0.1 (0.0) | 0.42 (+0.01) | 889 | 24.98 | 0 | 0.0 | 25 | 0.7 | 3559 | 38.95 | 38.75 | 39.5 | 38.5 |
2021-10-08 | 7.22 (+0.21) | 0.1 (0.0) | 0.41 (-0.01) | 1232 | 27.64 | 11 | 0.25 | -22 | -0.49 | 4458 | 38.7 | 38.65 | 39.35 | 37.9 |
2021-10-01 | 7.01 (+0.22) | 0.1 (-0.01) | 0.42 (-0.02) | 1313 | 26.89 | 3 | 0.06 | -151 | -3.09 | 4882 | 38.55 | 37.75 | 38.8 | 37.75 |
2021-09-24 | 6.79 (+0.02) | 0.11 (0.0) | 0.44 (-0.02) | 142 | 10.28 | 0 | 0.0 | -118 | -8.54 | 1381 | 37.7 | 37.65 | 37.9 | 37.5 |
2021-09-17 | 6.77 (+0.08) | 0.11 (0.0) | 0.46 (-0.02) | 424 | 26.0 | 2 | 0.12 | -112 | -6.87 | 1631 | 37.8 | 37.5 | 37.9 | 37.45 |
2021-09-10 | 6.69 (0.0) | 0.11 (0.0) | 0.48 (-0.03) | 47 | 2.24 | -1 | -0.05 | -157 | -7.47 | 2102 | 37.45 | 37.95 | 37.95 | 37.3 |
2021-09-03 | 6.69 (+0.18) | 0.11 (0.0) | 0.51 (+0.01) | 1047 | 37.83 | -5 | -0.18 | 32 | 1.16 | 2768 | 37.95 | 37.1 | 38.05 | 37.1 |
2021-08-27 | 6.51 (+0.05) | 0.11 (0.0) | 0.5 (-0.03) | 396 | 11.51 | 2 | 0.06 | -170 | -4.94 | 3439 | 37.1 | 36.5 | 37.15 | 36.3 |
2021-08-20 | 6.46 (-0.17) | 0.11 (0.0) | 0.53 (-0.01) | -985 | -23.02 | 4 | 0.09 | -43 | -1.01 | 4278 | 37.85 | 38.35 | 38.4 | 37.8 |
2021-08-13 | 6.63 (+0.08) | 0.11 (0.0) | 0.54 (+0.01) | 492 | 13.72 | 5 | 0.14 | 42 | 1.17 | 3586 | 38.4 | 38.55 | 38.7 | 38.1 |
2021-08-06 | 6.55 (+0.04) | 0.11 (0.0) | 0.53 (0.0) | 318 | 19.55 | 0 | 0.0 | -1 | -0.06 | 1627 | 38.65 | 38.4 | 38.7 | 38.35 |
2021-07-30 | 6.51 (+0.01) | 0.11 (+0.01) | 0.53 (+0.03) | 64 | 2.41 | 5 | 0.19 | 181 | 6.81 | 2657 | 38.35 | 38.55 | 38.65 | 38.3 |
2021-07-23 | 6.5 (+0.02) | 0.1 (0.0) | 0.5 (+0.04) | 124 | 4.89 | 8 | 0.32 | 235 | 9.26 | 2537 | 38.55 | 38.6 | 38.8 | 38.35 |
2021-07-16 | 6.48 (-0.07) | 0.1 (0.0) | 0.46 (+0.02) | -389 | -12.64 | 3 | 0.1 | 113 | 3.67 | 3078 | 38.6 | 39.0 | 39.0 | 38.4 |
2021-07-09 | 6.55 (+0.15) | 0.1 (0.0) | 0.44 (+0.01) | 834 | 26.57 | 8 | 0.25 | 97 | 3.09 | 3139 | 39.15 | 38.55 | 39.15 | 38.55 |
2021-07-02 | 6.4 (+0.03) | 0.1 (0.0) | 0.43 (0.0) | 251 | 7.66 | 1 | 0.03 | 0 | 0.0 | 3276 | 38.55 | 38.8 | 38.95 | 38.25 |
2021-06-25 | 6.37 (-0.01) | 0.1 (0.0) | 0.43 (+0.08) | 21 | 0.78 | 0 | 0.0 | 451 | 16.69 | 2702 | 38.75 | 38.55 | 39.2 | 38.35 |
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 | 6.38 (-0.04) | 0.1 (+0.01) | 0.35 (+0.04) | -139 | -7.2 | 61 | 3.16 | 230 | 11.92 | 1930 | 38.6 | 38.65 | 38.8 | 38.35 |
2021-06-11 | 6.42 (-0.05) | 0.09 (0.0) | 0.31 (0.0) | -327 | -17.9 | 0 | 0.0 | -6 | -0.33 | 1827 | 38.55 | 38.75 | 38.9 | 38.3 |
2021-06-04 | 6.47 (+0.02) | 0.09 (0.0) | 0.31 (+0.02) | 140 | 5.36 | 0 | 0.0 | 141 | 5.39 | 2614 | 38.75 | 38.6 | 39.2 | 38.6 |
2021-05-28 | 6.45 (-0.05) | 0.09 (0.0) | 0.29 (+0.01) | -80 | -2.93 | 1 | 0.04 | 30 | 1.1 | 2726 | 38.5 | 38.95 | 39.0 | 38.2 |
2021-05-21 | 6.5 (-0.02) | 0.09 (0.0) | 0.28 (-0.03) | 16 | 0.18 | 1 | 0.01 | -142 | -1.62 | 8759 | 38.95 | 37.3 | 39.5 | 36.5 |
2021-05-14 | 6.52 (-0.06) | 0.09 (0.0) | 0.31 (-0.01) | -184 | -1.55 | 10 | 0.08 | -56 | -0.47 | 11838 | 38.55 | 39.95 | 40.4 | 36.5 |
2021-05-07 | 6.58 (+0.06) | 0.09 (-0.01) | 0.32 (+0.01) | 234 | 2.46 | -81 | -0.85 | 29 | 0.3 | 9514 | 39.8 | 40.1 | 40.85 | 38.9 |
2021-04-29 | 6.52 (+0.12) | 0.1 (-0.01) | 0.31 (0.0) | 748 | 10.39 | -2 | -0.03 | -7 | -0.1 | 7199 | 39.95 | 39.0 | 40.4 | 38.9 |
2021-04-23 | 6.4 (0.0) | 0.11 (0.0) | 0.31 (0.0) | -69 | -1.34 | 0 | 0.0 | 8 | 0.16 | 5134 | 38.85 | 38.95 | 39.25 | 38.7 |
2021-04-16 | 6.4 (-0.04) | 0.11 (0.0) | 0.31 (0.0) | -258 | -5.84 | 0 | 0.0 | 13 | 0.29 | 4420 | 38.95 | 39.1 | 39.15 | 38.5 |
2021-04-09 | 6.44 (+0.04) | 0.11 (0.0) | 0.31 (0.0) | 234 | 7.6 | -2 | -0.06 | 18 | 0.58 | 3079 | 39.1 | 38.6 | 39.15 | 38.55 |
2021-04-01 | 6.4 (-0.09) | 0.11 (+0.01) | 0.31 (+0.01) | -226 | -5.42 | 1 | 0.02 | 5 | 0.12 | 4168 | 38.6 | 39.3 | 39.35 | 38.5 |
2021-03-26 | 6.49 (+0.18) | 0.1 (0.0) | 0.3 (-0.01) | 1143 | 18.6 | 3 | 0.05 | -49 | -0.8 | 6145 | 39.25 | 38.7 | 39.3 | 38.55 |
2021-03-19 | 6.31 (-0.01) | 0.1 (0.0) | 0.31 (-0.02) | -63 | -1.98 | -19 | -0.6 | -87 | -2.73 | 3186 | 38.3 | 38.4 | 38.7 | 38.3 |
2021-03-12 | 6.32 (+0.19) | 0.1 (0.0) | 0.33 (0.0) | 1355 | 36.87 | -20 | -0.54 | -20 | -0.54 | 3675 | 38.65 | 38.35 | 38.75 | 38.2 |
2021-03-05 | 6.13 (+0.03) | 0.1 (0.0) | 0.33 (+0.03) | 304 | 11.3 | 6 | 0.22 | 164 | 6.1 | 2690 | 38.35 | 38.8 | 39.0 | 38.2 |
2021-02-26 | 6.1 (+0.05) | 0.1 (0.0) | 0.3 (-0.01) | 769 | 12.81 | 5 | 0.08 | -11 | -0.18 | 6003 | 38.75 | 37.8 | 38.9 | 37.8 |
2021-02-19 | 6.05 (+0.04) | 0.1 (0.0) | 0.31 (-0.02) | 261 | 5.25 | 2 | 0.04 | -149 | -2.99 | 4975 | 37.8 | 36.75 | 37.8 | 36.25 |
2021-02-05 | 6.01 (-0.15) | 0.1 (0.0) | 0.33 (+0.01) | -662 | -17.95 | 5 | 0.14 | 77 | 2.09 | 3689 | 36.25 | 36.05 | 36.7 | 35.95 |
2021-01-29 | 6.16 (-0.3) | 0.1 (0.0) | 0.32 (-0.03) | -1942 | -29.5 | 2 | 0.03 | -183 | -2.78 | 6584 | 36.2 | 36.8 | 36.8 | 36.1 |
2021-01-22 | 6.46 (-0.56) | 0.1 (0.0) | 0.35 (0.0) | -2860 | -21.9 | 1 | 0.01 | -8 | -0.06 | 13060 | 36.8 | 38.05 | 38.3 | 36.45 |
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 | 7.02 (-0.03) | 0.1 (0.0) | 0.35 (-0.06) | -357 | -4.3 | 1 | 0.01 | -331 | -3.99 | 8303 | 38.15 | 38.4 | 38.8 | 38.15 |
2021-01-08 | 7.05 (0.0) | 0.1 (0.0) | 0.41 (-0.1) | -5 | -0.07 | 1 | 0.01 | -618 | -8.55 | 7228 | 38.8 | 38.85 | 39.15 | 38.35 |
2020-12-31 | 7.05 (+0.16) | 0.1 (0.0) | 0.51 (-0.08) | 955 | 23.77 | 0 | 0.0 | -482 | -12.0 | 4018 | 38.7 | 38.9 | 38.95 | 38.5 |
2020-12-25 | 6.89 (+0.21) | 0.1 (0.0) | 0.59 (-0.11) | 1357 | 15.76 | 0 | 0.0 | -616 | -7.16 | 8608 | 38.8 | 38.55 | 40.5 | 38.25 |
2020-12-18 | 6.68 (0.0) | 0.1 (-0.15) | 0.7 (+0.05) | 69 | 1.13 | -889 | -14.54 | 273 | 4.46 | 6115 | 38.5 | 38.1 | 38.75 | 38.0 |
2020-12-11 | 6.68 (-0.11) | 0.25 (-0.03) | 0.65 (-0.04) | -950 | -17.93 | -157 | -2.96 | -227 | -4.28 | 5298 | 38.15 | 38.55 | 38.7 | 37.9 |
2020-12-04 | 6.79 (-0.09) | 0.28 (-0.01) | 0.69 (-0.04) | -325 | -5.96 | -52 | -0.95 | -220 | -4.04 | 5450 | 38.55 | 39.6 | 39.9 | 38.5 |
2020-11-27 | 6.88 (+0.08) | 0.29 (0.0) | 0.73 (+0.02) | 559 | 9.33 | 8 | 0.13 | 107 | 1.79 | 5993 | 39.55 | 39.1 | 39.9 | 38.8 |
2020-11-20 | 6.8 (+0.08) | 0.29 (-0.01) | 0.71 (0.0) | 464 | 9.11 | -107 | -2.1 | -6 | -0.12 | 5092 | 39.0 | 38.6 | 39.55 | 38.3 |
2020-11-13 | 6.72 (+0.13) | 0.3 (-0.02) | 0.71 (-0.05) | 776 | 12.26 | -60 | -0.95 | -319 | -5.04 | 6330 | 38.55 | 38.15 | 39.25 | 37.95 |
2020-11-06 | 6.59 (-0.07) | 0.32 (-0.01) | 0.76 (-0.01) | -353 | -9.17 | -99 | -2.57 | -22 | -0.57 | 3848 | 37.95 | 38.0 | 38.35 | 37.7 |
2020-10-30 | 6.66 (-0.3) | 0.33 (0.0) | 0.77 (-0.03) | -974 | -14.01 | 0 | 0.0 | -179 | -2.57 | 6953 | 38.0 | 37.8 | 39.8 | 37.5 |
2020-10-23 | 6.96 (-0.02) | 0.33 (0.0) | 0.8 (-0.03) | -1192 | -25.16 | 0 | 0.0 | -178 | -3.76 | 4737 | 37.75 | 37.6 | 38.1 | 37.5 |
2020-10-16 | 6.98 (-0.35) | 0.33 (0.0) | 0.83 (+0.02) | -2173 | -27.56 | 0 | 0.0 | 124 | 1.57 | 7884 | 37.65 | 38.2 | 38.55 | 37.6 |
2020-10-08 | 7.33 (-0.26) | 0.33 (0.0) | 0.81 (+0.01) | -1751 | -36.81 | 0 | 0.0 | 59 | 1.24 | 4757 | 38.2 | 37.95 | 38.8 | 37.8 |
2020-09-30 | 7.59 (-0.12) | 0.33 (+0.01) | 0.8 (+0.01) | -650 | -20.26 | 0 | 0.0 | 20 | 0.62 | 3208 | 37.95 | 37.8 | 38.7 | 37.8 |
2020-09-25 | 7.71 (-0.04) | 0.32 (0.0) | 0.79 (-0.05) | -195 | -1.45 | -8 | -0.06 | -254 | -1.89 | 13473 | 37.65 | 40.6 | 41.0 | 37.6 |
2020-09-18 | 7.75 (-0.09) | 0.32 (0.0) | 0.84 (-0.04) | -185 | -1.34 | -2 | -0.01 | -271 | -1.96 | 13809 | 40.6 | 41.7 | 42.3 | 40.35 |
2020-09-11 | 7.84 (+0.06) | 0.32 (+0.02) | 0.88 (-0.1) | -802 | -1.26 | 132 | 0.21 | -575 | -0.9 | 63559 | 41.45 | 40.7 | 45.0 | 38.8 |
2020-09-04 | 7.78 (-0.31) | 0.3 (+0.01) | 0.98 (0.0) | -2008 | -12.27 | 52 | 0.32 | 20 | 0.12 | 16369 | 40.0 | 37.65 | 40.75 | 36.85 |
2020-08-28 | 8.09 (-0.11) | 0.29 (0.0) | 0.98 (+0.01) | -682 | -13.8 | 28 | 0.57 | 56 | 1.13 | 4943 | 37.6 | 38.0 | 38.5 | 37.5 |
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 | 8.2 (-0.14) | 0.29 (0.0) | 0.97 (+0.05) | -897 | -8.77 | 0 | 0.0 | 262 | 2.56 | 10225 | 37.95 | 39.05 | 39.2 | 37.15 |
2020-08-14 | 8.34 (-0.11) | 0.29 (-0.02) | 0.92 (-0.01) | -706 | -5.59 | -136 | -1.08 | -68 | -0.54 | 12620 | 38.8 | 39.2 | 40.9 | 38.15 |
2020-08-07 | 8.45 (-0.33) | 0.31 (0.0) | 0.93 (-0.01) | -2252 | -42.03 | 0 | 0.0 | -60 | -1.12 | 5358 | 38.65 | 39.35 | 39.6 | 38.55 |
2020-07-31 | 8.78 (+0.25) | 0.31 (0.0) | 0.94 (-0.05) | 1456 | 15.41 | -3 | -0.03 | -272 | -2.88 | 9446 | 39.3 | 39.5 | 39.85 | 38.1 |
2020-07-24 | 8.53 (+0.24) | 0.31 (-0.04) | 0.99 (-0.01) | 1424 | 16.81 | -218 | -2.57 | -49 | -0.58 | 8469 | 39.4 | 39.1 | 40.75 | 38.55 |
2020-07-17 | 8.29 (-0.04) | 0.35 (0.0) | 1.0 (-0.01) | 63 | 0.38 | -4 | -0.02 | -61 | -0.37 | 16425 | 39.0 | 40.45 | 41.35 | 38.9 |
2020-07-10 | 8.33 (-0.17) | 0.35 (+0.03) | 1.01 (+0.04) | -894 | -5.11 | 152 | 0.87 | 204 | 1.17 | 17490 | 40.45 | 39.9 | 42.0 | 39.3 |
2020-07-03 | 8.5 (+0.21) | 0.32 (-0.09) | 0.97 (-0.02) | 1281 | 18.22 | -45 | -0.64 | -85 | -1.21 | 7032 | 39.7 | 38.5 | 39.95 | 38.5 |
2020-06-24 | 8.29 (+0.12) | 0.41 (-0.01) | 0.99 (-0.02) | 823 | 6.7 | -1 | -0.01 | -90 | -0.73 | 12286 | 26.95 | 38.25 | 40.2 | 26.75 |
2020-06-19 | 8.17 (+0.33) | 0.42 (-0.2) | 1.01 (-0.03) | 1777 | 20.47 | -1224 | -14.1 | -213 | -2.45 | 8683 | 38.5 | 37.6 | 38.5 | 37.3 |
2020-06-12 | 7.84 (+0.11) | 0.62 (0.0) | 1.04 (0.0) | 708 | 6.62 | 0 | 0.0 | 0 | 0.0 | 10690 | 37.35 | 37.8 | 38.4 | 36.7 |
2020-06-05 | 7.73 (-0.08) | 0.62 (0.0) | 1.04 (+0.03) | -457 | -7.15 | 0 | 0.0 | 171 | 2.68 | 6392 | 37.7 | 37.8 | 38.15 | 37.45 |
2020-05-29 | 7.81 (+0.32) | 0.62 (0.0) | 1.01 (+0.02) | 1884 | 16.25 | 0 | 0.0 | 133 | 1.15 | 11593 | 37.8 | 37.35 | 38.15 | 36.7 |
2020-05-22 | 7.49 (+0.52) | 0.62 (0.0) | 0.99 (+0.02) | 2977 | 14.79 | 0 | 0.0 | 105 | 0.52 | 20130 | 37.05 | 36.6 | 38.3 | 36.4 |
2020-05-15 | 6.97 (+0.52) | 0.62 (0.0) | 0.97 (+0.02) | 2984 | 19.16 | 1 | 0.01 | 121 | 0.78 | 15573 | 36.2 | 34.2 | 37.5 | 33.9 |
2020-05-08 | 6.45 (-0.06) | 0.62 (0.0) | 0.95 (+0.01) | -426 | -4.09 | 0 | 0.0 | 72 | 0.69 | 10423 | 34.05 | 32.75 | 34.85 | 32.55 |
2020-04-30 | 6.51 (+0.12) | 0.62 (0.0) | 0.94 (0.0) | 761 | 13.07 | 25 | 0.43 | 11 | 0.19 | 5822 | 33.05 | 32.05 | 33.05 | 32.05 |
2020-04-24 | 6.39 (-0.05) | 0.62 (0.0) | 0.94 (-0.01) | 96 | 1.09 | -15 | -0.17 | -88 | -1.0 | 8787 | 32.0 | 32.55 | 32.7 | 30.85 |
2020-04-17 | 6.44 (-0.23) | 0.62 (+0.02) | 0.95 (+0.04) | -1434 | -10.18 | 112 | 0.8 | 252 | 1.79 | 14082 | 32.6 | 31.6 | 33.5 | 31.3 |
2020-04-10 | 6.67 (-0.33) | 0.6 (0.0) | 0.91 (+0.02) | -1861 | -16.79 | 13 | 0.12 | 136 | 1.23 | 11084 | 31.5 | 29.4 | 31.85 | 29.15 |
2020-04-01 | 7.0 (-0.17) | 0.6 (+0.1) | 0.89 (-0.01) | -692 | -18.84 | 0 | 0.0 | -115 | -3.13 | 3674 | 29.4 | 28.55 | 29.65 | 28.55 |
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 | |||
2020-03-27 | 7.17 (-0.3) | 0.5 (0.0) | 0.9 (-0.02) | -2282 | -19.99 | -14 | -0.12 | -112 | -0.98 | 11416 | 29.0 | 26.5 | 29.8 | 26.25 |
2020-03-20 | 7.47 (-0.15) | 0.5 (-0.01) | 0.92 (-0.16) | -1127 | -5.05 | -31 | -0.14 | -897 | -4.02 | 22322 | 26.0 | 30.8 | 30.8 | 25.75 |
2020-03-13 | 7.62 (+0.08) | 0.51 (0.0) | 1.08 (+0.02) | 132 | 0.64 | 18 | 0.09 | 69 | 0.33 | 20749 | 30.9 | 34.0 | 34.3 | 29.6 |
2020-03-06 | 7.54 (+0.3) | 0.51 (0.0) | 1.06 (+0.02) | 2053 | 26.03 | 4 | 0.05 | 150 | 1.9 | 7888 | 34.25 | 33.0 | 34.6 | 33.0 |
2020-02-27 | 7.24 (+0.18) | 0.51 (+0.01) | 1.04 (+0.03) | 1112 | 16.9 | 27 | 0.41 | 163 | 2.48 | 6580 | 33.85 | 34.45 | 34.5 | 33.6 |
2020-02-21 | 7.06 (+0.01) | 0.5 (0.0) | 1.01 (+0.09) | -319 | -2.65 | 2 | 0.02 | 528 | 4.39 | 12033 | 34.1 | 33.9 | 35.8 | 33.8 |
2020-02-14 | 7.05 (+0.11) | 0.5 (0.0) | 0.92 (+0.08) | 479 | 4.29 | 0 | 0.0 | 472 | 4.23 | 11153 | 33.9 | 33.3 | 34.4 | 32.8 |
2020-02-07 | 6.94 (-0.1) | 0.5 (0.0) | 0.84 (+0.03) | -479 | -2.29 | 13 | 0.06 | 181 | 0.87 | 20891 | 33.75 | 32.1 | 35.0 | 31.4 |
2020-01-31 | 7.04 (+0.27) | 0.5 (0.0) | 0.81 (+0.07) | 1553 | 16.26 | 19 | 0.2 | 435 | 4.55 | 9551 | 32.4 | 30.95 | 32.8 | 30.6 |
2020-01-20 | 6.77 (+0.04) | 0.5 (+0.01) | 0.74 (+0.01) | 272 | 8.05 | 10 | 0.3 | 60 | 1.78 | 3377 | 31.85 | 31.0 | 31.9 | 31.0 |
2020-01-17 | 6.73 (+0.14) | 0.49 (-0.01) | 0.73 (-0.02) | 827 | 10.0 | -26 | -0.31 | -115 | -1.39 | 8267 | 31.0 | 30.65 | 31.0 | 30.2 |
2020-01-10 | 6.59 (-0.07) | 0.5 (+0.01) | 0.75 (0.0) | 4 | 0.14 | 47 | 1.61 | -8 | -0.27 | 2926 | 29.85 | 29.8 | 29.9 | 29.7 |
2020-01-03 | 6.66 (+0.04) | 0.49 (0.0) | 0.75 (0.0) | 284 | 8.83 | 0 | 0.0 | 1 | 0.03 | 3218 | 29.9 | 27.0 | 30.0 | 26.75 |
2019-12-31 | 6.62 (-0.04) | 0.49 (0.0) | 0.75 (0.0) | 19 | 1.34 | 0 | 0.0 | 4 | 0.28 | 1414 | 29.9 | 29.95 | 29.95 | 29.75 |
2019-12-27 | 6.66 (+0.03) | 0.49 (0.0) | 0.75 (+0.02) | 211 | 6.25 | 9 | 0.27 | 116 | 3.44 | 3375 | 29.85 | 29.45 | 29.95 | 29.4 |
2019-12-20 | 6.63 (+0.04) | 0.49 (-0.02) | 0.73 (0.0) | 306 | 11.11 | -135 | -4.9 | -29 | -1.05 | 2755 | 29.45 | 29.45 | 29.55 | 29.3 |
2019-12-13 | 6.59 (-0.03) | 0.51 (-0.01) | 0.73 (-0.01) | -198 | -5.46 | -42 | -1.16 | -28 | -0.77 | 3627 | 29.4 | 29.4 | 29.75 | 29.2 |
2019-12-06 | 6.62 (-0.06) | 0.52 (0.0) | 0.74 (-0.01) | -301 | -13.56 | 5 | 0.23 | -88 | -3.96 | 2220 | 29.3 | 29.25 | 29.4 | 29.05 |
2019-11-29 | 6.68 (-0.14) | 0.52 (-0.01) | 0.75 (0.0) | -815 | -26.59 | -39 | -1.27 | 27 | 0.88 | 3065 | 29.25 | 29.45 | 29.6 | 29.25 |
2019-11-22 | 6.82 (-0.04) | 0.53 (-0.01) | 0.75 (-0.02) | -249 | -12.5 | -58 | -2.91 | -104 | -5.22 | 1992 | 29.35 | 29.35 | 29.5 | 29.25 |
2019-11-15 | 6.86 (-0.08) | 0.54 (+0.01) | 0.77 (+0.01) | -611 | -8.09 | 4 | 0.05 | 16 | 0.21 | 7556 | 29.35 | 29.9 | 30.3 | 29.25 |
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 | |||
2019-11-08 | 6.94 (-0.04) | 0.53 (-0.01) | 0.76 (+0.01) | -245 | -6.49 | -2 | -0.05 | 69 | 1.83 | 3773 | 29.75 | 29.25 | 30.2 | 29.2 |
2019-11-01 | 6.98 (-0.04) | 0.54 (-0.01) | 0.75 (-0.01) | -224 | -10.53 | -59 | -2.77 | -41 | -1.93 | 2127 | 29.25 | 29.3 | 29.4 | 29.25 |
2019-10-25 | 7.02 (-0.1) | 0.55 (-0.01) | 0.76 (-0.03) | -530 | -13.07 | -63 | -1.55 | -199 | -4.91 | 4056 | 29.3 | 29.9 | 29.9 | 29.2 |
2019-10-18 | 7.12 (+0.13) | 0.56 (+0.01) | 0.79 (-0.02) | 817 | 14.79 | 42 | 0.76 | -136 | -2.46 | 5524 | 29.9 | 29.0 | 29.9 | 28.45 |
2019-10-09 | 6.99 (-0.02) | 0.55 (0.0) | 0.81 (-0.07) | -217 | -7.44 | 8 | 0.27 | -373 | -12.79 | 2917 | 29.0 | 29.4 | 29.45 | 29.0 |
2019-10-04 | 7.01 (-0.04) | 0.55 (+0.01) | 0.88 (+0.02) | -507 | -19.18 | 65 | 2.46 | 80 | 3.03 | 2644 | 29.4 | 29.3 | 29.6 | 29.2 |
2019-09-27 | 7.05 (+0.02) | 0.54 (0.0) | 0.86 (-0.02) | -142 | -1.15 | 72 | 0.58 | -67 | -0.54 | 12311 | 29.3 | 30.8 | 31.0 | 28.9 |
2019-09-20 | 7.03 (+0.13) | 0.54 (0.0) | 0.88 (0.0) | 887 | 4.3 | 0 | 0.0 | -15 | -0.07 | 20648 | 30.7 | 28.8 | 31.0 | 28.8 |
2019-09-12 | 6.9 (+0.05) | 0.54 (0.0) | 0.88 (-0.01) | 172 | 2.82 | 0 | 0.0 | -60 | -0.99 | 6089 | 28.75 | 28.15 | 28.9 | 28.15 |
2019-09-06 | 6.85 (-0.09) | 0.54 (0.0) | 0.89 (+0.01) | -527 | -7.98 | 0 | 0.0 | 76 | 1.15 | 6607 | 28.15 | 28.35 | 28.95 | 28.05 |
2019-08-30 | 6.94 (+0.18) | 0.54 (+0.02) | 0.88 (0.0) | 869 | 10.42 | 118 | 1.42 | -46 | -0.55 | 8338 | 28.15 | 27.35 | 28.15 | 27.15 |
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 | 5.27 (+0.35) | 0.06 (0.0) | 0.54 (+0.02) | 2477 | 2.71 | -1 | -0.0 | 103 | 0.11 | 91383 | 47.55 | 47.15 | 50.0 | 46.0 |
2024-03-29 | 4.92 (-1.34) | 0.06 (-0.01) | 0.52 (-0.12) | -13558 | -7.6 | -12 | -0.01 | -832 | -0.47 | 178456 | 46.9 | 49.0 | 50.0 | 43.85 |
2024-02-29 | 6.26 (-0.1) | 0.07 (0.0) | 0.64 (+0.19) | -3445 | -4.83 | -24 | -0.03 | 1327 | 1.86 | 71348 | 49.55 | 39.6 | 50.4 | 39.55 |
2024-01-31 | 6.36 (-0.27) | 0.07 (0.0) | 0.45 (0.0) | -2959 | -19.19 | -2 | -0.01 | 39 | 0.25 | 15421 | 39.6 | 40.2 | 40.4 | 38.65 |
2023-12-29 | 6.63 (-0.02) | 0.07 (0.0) | 0.45 (-0.01) | 21 | 0.11 | 2 | 0.01 | -71 | -0.38 | 18447 | 40.25 | 40.15 | 40.9 | 39.45 |
2023-11-30 | 6.65 (-0.35) | 0.07 (0.0) | 0.46 (+0.01) | -2300 | -12.67 | 18 | 0.1 | 75 | 0.41 | 18155 | 40.0 | 39.55 | 41.3 | 38.95 |
2023-10-31 | 7.0 (-0.12) | 0.07 (0.0) | 0.45 (-0.05) | -496 | -2.52 | 0 | 0.0 | -400 | -2.03 | 19668 | 39.5 | 41.4 | 41.5 | 38.7 |
2023-09-28 | 7.12 (-0.06) | 0.07 (+0.01) | 0.5 (-0.07) | -822 | -4.18 | 2 | 0.01 | -508 | -2.59 | 19645 | 41.35 | 43.05 | 44.5 | 40.8 |
2023-08-31 | 7.18 (+0.54) | 0.06 (-0.01) | 0.57 (-0.17) | -3098 | -5.9 | 4 | 0.01 | -912 | -1.74 | 52534 | 43.05 | 51.0 | 51.9 | 41.9 |
2023-07-31 | 6.64 (-0.03) | 0.07 (-0.06) | 0.74 (-0.11) | -741 | -0.87 | -566 | -0.67 | -739 | -0.87 | 84755 | 51.4 | 55.3 | 55.6 | 48.8 |
2023-06-30 | 6.67 (-1.09) | 0.13 (-0.01) | 0.85 (-0.12) | 2528 | 1.83 | 97 | 0.07 | 120 | 0.09 | 138128 | 55.2 | 50.1 | 59.0 | 49.1 |
2023-05-31 | 7.76 (+0.1) | 0.14 (-0.1) | 0.97 (+0.15) | -799 | -0.94 | -561 | -0.66 | 884 | 1.04 | 84898 | 50.5 | 48.75 | 53.4 | 48.25 |
2023-04-28 | 7.66 (+0.1) | 0.24 (+0.09) | 0.82 (+0.02) | 228 | 0.23 | 500 | 0.51 | 81 | 0.08 | 97144 | 48.5 | 42.5 | 53.0 | 42.45 |
2023-03-31 | 7.56 (+0.41) | 0.15 (+0.08) | 0.8 (+0.32) | 3119 | 3.55 | 480 | 0.55 | 1918 | 2.18 | 87885 | 42.55 | 36.9 | 44.75 | 36.6 |
2023-02-24 | 7.15 (+0.19) | 0.07 (0.0) | 0.48 (+0.16) | 1141 | 9.28 | 2 | 0.02 | 956 | 7.77 | 12299 | 36.75 | 34.6 | 37.05 | 34.6 |
2023-01-31 | 6.96 (+0.15) | 0.07 (0.0) | 0.32 (+0.02) | 1309 | 18.21 | 9 | 0.13 | 123 | 1.71 | 7190 | 34.5 | 32.5 | 34.95 | 32.2 |
2022-12-30 | 6.81 (+0.13) | 0.07 (+0.07) | 0.3 (-0.07) | 962 | 6.49 | -5 | -0.03 | -436 | -2.94 | 14829 | 32.45 | 32.45 | 33.2 | 31.55 |
2022-11-30 | 6.68 (-0.38) | 0.0 (0.0) | 0.37 (-0.15) | -4081 | -8.6 | 20 | 0.04 | -906 | -1.91 | 47438 | 32.1 | 29.25 | 36.55 | 28.75 |
2022-10-31 | 7.06 (-0.31) | 0.0 (-0.16) | 0.52 (-0.07) | -2327 | -11.09 | -497 | -2.37 | -389 | -1.85 | 20984 | 29.25 | 34.0 | 34.2 | 28.25 |
2022-09-30 | 7.37 (-0.18) | 0.16 (0.0) | 0.59 (-0.06) | -1572 | -13.35 | 8 | 0.07 | -379 | -3.22 | 11773 | 34.35 | 37.1 | 37.6 | 34.2 |
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 | |||
2022-08-31 | 7.55 (+0.19) | 0.16 (+0.08) | 0.65 (-0.02) | 1120 | 4.97 | 445 | 1.98 | -86 | -0.38 | 22521 | 37.15 | 37.25 | 39.3 | 36.75 |
2022-07-29 | 7.36 (-0.1) | 0.08 (-0.03) | 0.67 (+0.07) | -41 | -0.38 | -176 | -1.63 | 425 | 3.94 | 10774 | 37.25 | 37.55 | 38.15 | 36.2 |
2022-06-30 | 7.46 (+0.11) | 0.11 (0.0) | 0.6 (+0.14) | 560 | 4.54 | -6 | -0.05 | 813 | 6.58 | 12347 | 37.55 | 38.5 | 38.5 | 36.85 |
2022-05-31 | 7.35 (-0.13) | 0.11 (0.0) | 0.46 (+0.04) | -882 | -8.08 | -1 | -0.01 | 222 | 2.03 | 10920 | 38.5 | 37.85 | 38.5 | 36.85 |
2022-04-29 | 7.48 (-0.24) | 0.11 (0.0) | 0.42 (-0.02) | -1197 | -10.69 | 14 | 0.13 | -99 | -0.88 | 11193 | 38.2 | 38.4 | 38.55 | 37.2 |
2022-03-31 | 7.72 (+0.6) | 0.11 (+0.01) | 0.44 (+0.02) | 2949 | 11.52 | 90 | 0.35 | 83 | 0.32 | 25590 | 38.5 | 37.1 | 39.6 | 36.7 |
2022-02-25 | 7.12 (+0.06) | 0.1 (0.0) | 0.42 (0.0) | 294 | 3.74 | 11 | 0.14 | 23 | 0.29 | 7856 | 37.05 | 37.1 | 37.65 | 36.9 |
2022-01-26 | 7.06 (-0.04) | 0.1 (-0.01) | 0.42 (-0.02) | -234 | -2.26 | -74 | -0.72 | -97 | -0.94 | 10347 | 37.05 | 37.9 | 37.9 | 37.0 |
2021-12-30 | 7.1 (-0.02) | 0.11 (+0.01) | 0.44 (0.0) | -146 | -2.26 | 22 | 0.34 | -33 | -0.51 | 6457 | 37.9 | 37.85 | 38.05 | 37.45 |
2021-11-30 | 7.12 (-0.24) | 0.1 (0.0) | 0.44 (+0.02) | -1398 | -11.03 | 16 | 0.13 | 115 | 0.91 | 12673 | 38.2 | 38.75 | 38.95 | 37.1 |
2021-10-29 | 7.36 (+0.39) | 0.1 (0.0) | 0.42 (0.0) | 2287 | 13.98 | 12 | 0.07 | 11 | 0.07 | 16363 | 39.25 | 38.75 | 39.65 | 37.3 |
2021-09-30 | 6.97 (+0.37) | 0.1 (-0.01) | 0.42 (-0.08) | 2179 | 20.73 | -2 | -0.02 | -494 | -4.7 | 10510 | 38.7 | 37.75 | 38.8 | 37.3 |
2021-08-31 | 6.6 (+0.09) | 0.11 (0.0) | 0.5 (-0.03) | 729 | 5.16 | 11 | 0.08 | -160 | -1.13 | 14141 | 37.65 | 38.4 | 38.7 | 36.3 |
2021-07-30 | 6.51 (+0.11) | 0.11 (+0.01) | 0.53 (+0.1) | 679 | 5.44 | 24 | 0.19 | 626 | 5.01 | 12493 | 38.35 | 38.6 | 39.15 | 38.3 |
2021-06-30 | 6.4 (-0.06) | 0.1 (+0.01) | 0.43 (+0.14) | -175 | -1.67 | 62 | 0.59 | 821 | 7.85 | 10459 | 38.7 | 39.0 | 39.2 | 38.25 |
2021-05-31 | 6.46 (-0.06) | 0.09 (-0.01) | 0.29 (-0.02) | 61 | 0.18 | -69 | -0.21 | -144 | -0.43 | 33649 | 39.0 | 40.1 | 40.85 | 36.5 |
2021-04-29 | 6.52 (+0.1) | 0.1 (-0.01) | 0.31 (0.0) | 518 | 2.44 | -4 | -0.02 | 32 | 0.15 | 21189 | 39.95 | 38.7 | 40.4 | 38.5 |
2021-03-31 | 6.42 (+0.32) | 0.11 (+0.01) | 0.31 (+0.01) | 2650 | 14.32 | -29 | -0.16 | 13 | 0.07 | 18509 | 38.85 | 38.8 | 39.35 | 38.2 |
2021-02-26 | 6.1 (-0.06) | 0.1 (0.0) | 0.3 (-0.02) | 368 | 2.51 | 12 | 0.08 | -83 | -0.57 | 14668 | 38.75 | 36.05 | 38.9 | 35.95 |
2021-01-29 | 6.16 (-0.89) | 0.1 (0.0) | 0.32 (-0.19) | -5164 | -14.68 | 5 | 0.01 | -1140 | -3.24 | 35176 | 36.2 | 38.85 | 39.15 | 36.1 |
2020-12-31 | 7.05 (+0.2) | 0.1 (-0.19) | 0.51 (-0.22) | 1203 | 4.24 | -1098 | -3.87 | -1272 | -4.48 | 28366 | 38.7 | 39.3 | 40.5 | 37.9 |
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 | |||
2020-11-30 | 6.85 (+0.19) | 0.29 (-0.04) | 0.73 (-0.04) | 1349 | 6.03 | -258 | -1.15 | -240 | -1.07 | 22389 | 39.2 | 38.0 | 39.9 | 37.7 |
2020-10-30 | 6.66 (-0.93) | 0.33 (0.0) | 0.77 (-0.03) | -6090 | -25.03 | 0 | 0.0 | -174 | -0.72 | 24333 | 38.0 | 37.95 | 39.8 | 37.5 |
2020-09-30 | 7.59 (-0.45) | 0.33 (+0.04) | 0.8 (-0.18) | -3530 | -3.24 | 174 | 0.16 | -1060 | -0.97 | 108928 | 37.95 | 37.75 | 45.0 | 36.85 |
2020-08-31 | 8.04 (-0.74) | 0.29 (-0.02) | 0.98 (+0.04) | -4847 | -13.99 | -108 | -0.31 | 190 | 0.55 | 34641 | 37.5 | 39.35 | 40.9 | 37.15 |
2020-07-31 | 8.78 (+0.4) | 0.31 (-0.01) | 0.94 (-0.04) | 2813 | 5.08 | -76 | -0.14 | -196 | -0.35 | 55353 | 39.3 | 39.7 | 42.0 | 38.1 |
2020-06-30 | 8.38 (+0.57) | 0.32 (-0.3) | 0.98 (-0.03) | 3368 | 8.1 | -1267 | -3.05 | -199 | -0.48 | 41563 | 39.35 | 37.8 | 40.2 | 26.75 |
2020-05-29 | 7.81 (+1.3) | 0.62 (0.0) | 1.01 (+0.07) | 7419 | 12.85 | 1 | 0.0 | 431 | 0.75 | 57722 | 37.8 | 32.75 | 38.3 | 32.55 |
2020-04-30 | 6.51 (-0.54) | 0.62 (+0.02) | 0.94 (+0.05) | -2746 | -6.74 | 135 | 0.33 | 300 | 0.74 | 40767 | 33.05 | 29.6 | 33.5 | 29.15 |
2020-03-31 | 7.05 (-0.19) | 0.6 (+0.09) | 0.89 (-0.15) | -1608 | -2.47 | -23 | -0.04 | -894 | -1.37 | 65060 | 29.4 | 33.0 | 34.6 | 25.75 |
2020-02-27 | 7.24 (+0.2) | 0.51 (+0.01) | 1.04 (+0.23) | 793 | 1.57 | 42 | 0.08 | 1344 | 2.65 | 50659 | 33.85 | 32.1 | 35.8 | 31.4 |
2020-01-31 | 7.04 (+0.42) | 0.5 (+0.01) | 0.81 (+0.06) | 2940 | 10.75 | 50 | 0.18 | 373 | 1.36 | 27342 | 32.4 | 27.0 | 32.8 | 26.75 |
2019-12-31 | 6.62 (-0.06) | 0.49 (-0.03) | 0.75 (0.0) | 37 | 0.28 | -163 | -1.22 | -25 | -0.19 | 13394 | 29.9 | 29.25 | 29.95 | 29.05 |
2019-11-29 | 6.68 (-0.31) | 0.52 (-0.03) | 0.75 (-0.01) | -1982 | -11.71 | -154 | -0.91 | -42 | -0.25 | 16924 | 29.25 | 29.3 | 30.3 | 29.2 |
2019-10-31 | 6.99 (-0.06) | 0.55 (+0.01) | 0.76 (-0.1) | -599 | -3.58 | 52 | 0.31 | -619 | -3.7 | 16733 | 29.3 | 29.3 | 29.9 | 28.45 |
2019-09-27 | 7.05 (+0.11) | 0.54 (0.0) | 0.86 (-0.02) | 390 | 0.85 | 72 | 0.16 | -66 | -0.14 | 45656 | 29.3 | 28.35 | 31.0 | 28.05 |
2019-08-30 | 6.94 (+0.52) | 0.54 (+0.06) | 0.88 (-0.01) | 2918 | 10.59 | 304 | 1.1 | -94 | -0.34 | 27560 | 28.15 | 26.55 | 28.15 | 26.25 |
2019-07-31 | 6.42 (-0.14) | 0.48 (+0.05) | 0.89 (+0.17) | 44 | 0.14 | 332 | 1.05 | 1003 | 3.17 | 31618 | 26.5 | 27.55 | 27.7 | 26.25 |
2019-06-28 | 6.56 (+0.03) | 0.43 (+0.34) | 0.72 (+0.14) | 3059 | 14.27 | 1973 | 9.2 | 823 | 3.84 | 21443 | 27.55 | 26.9 | 27.8 | 26.9 |
2019-05-31 | 6.53 () | 0.09 () | 0.58 () | 779 | 18.35 | -29 | -0.68 | 872 | 20.54 | 4246 | 27.0 | 27.4 | 27.5 | 26.5 |