- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
近五天趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 → | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 69.54 (-0.03) | 0.0 (0.0) | 0.31 (0.0) | -81 | -18.2 | 0 | 0.0 | 1 | 0.22 | 445 | 28.75 | 29.1 | 29.1 | 28.6 |
2024-03-27 | 69.57 (+0.05) | 0.0 (0.0) | 0.31 (0.0) | 150 | 21.93 | 0 | 0.0 | 15 | 2.19 | 684 | 29.05 | 28.95 | 29.2 | 28.65 |
2024-03-26 | 69.52 (+0.08) | 0.0 (0.0) | 0.31 (0.0) | 314 | 38.15 | 0 | 0.0 | -13 | -1.58 | 823 | 28.75 | 28.65 | 28.95 | 28.65 |
2024-03-25 | 69.44 (+0.05) | 0.0 (0.0) | 0.31 (0.0) | 172 | 35.91 | 0 | 0.0 | 3 | 0.63 | 479 | 28.55 | 28.2 | 28.6 | 28.1 |
2024-03-22 | 69.39 (-0.01) | 0.0 (0.0) | 0.31 (0.0) | -39 | -15.48 | 0 | 0.0 | 13 | 5.16 | 252 | 28.2 | 28.45 | 28.45 | 28.0 |
2024-03-21 | 69.4 (+0.1) | 0.0 (0.0) | 0.31 (+0.04) | 316 | 54.86 | 0 | 0.0 | 126 | 21.88 | 576 | 28.4 | 28.15 | 28.4 | 28.05 |
2024-03-20 | 69.3 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -25 | -8.09 | 0 | 0.0 | 2 | 0.65 | 309 | 28.0 | 28.0 | 28.15 | 27.95 |
2024-03-19 | 69.31 (0.0) | 0.0 (0.0) | 0.27 (0.0) | -33 | -8.13 | 0 | 0.0 | -5 | -1.23 | 406 | 28.0 | 27.85 | 28.15 | 27.65 |
2024-03-18 | 69.31 (-0.05) | 0.0 (0.0) | 0.27 (0.0) | -146 | -33.41 | 0 | 0.0 | -6 | -1.37 | 437 | 27.85 | 28.3 | 28.4 | 27.75 |
2024-03-15 | 69.36 (-0.06) | 0.0 (0.0) | 0.27 (0.0) | -237 | -46.02 | 0 | 0.0 | 0 | 0.0 | 515 | 28.1 | 28.3 | 28.45 | 28.05 |
2024-03-14 | 69.42 (+0.1) | 0.0 (0.0) | 0.27 (0.0) | 336 | 33.63 | 0 | 0.0 | 0 | 0.0 | 999 | 28.5 | 28.2 | 28.65 | 28.2 |
2024-03-13 | 69.32 (-0.02) | 0.0 (0.0) | 0.27 (0.0) | -67 | -10.44 | 0 | 0.0 | -4 | -0.62 | 642 | 28.0 | 27.7 | 28.15 | 27.7 |
2024-03-12 | 69.34 (+0.04) | 0.0 (0.0) | 0.27 (-0.01) | 108 | 17.25 | 0 | 0.0 | -19 | -3.04 | 626 | 27.9 | 27.5 | 27.95 | 27.5 |
2024-03-11 | 69.3 (+0.02) | 0.0 (0.0) | 0.28 (0.0) | 65 | 20.83 | 0 | 0.0 | 3 | 0.96 | 312 | 27.55 | 27.3 | 27.8 | 27.3 |
2024-03-08 | 69.28 (-0.05) | 0.0 (0.0) | 0.28 (0.0) | -161 | -34.33 | 0 | 0.0 | -9 | -1.92 | 469 | 27.3 | 27.5 | 27.65 | 27.05 |
2024-03-07 | 69.33 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -36 | -17.65 | 0 | 0.0 | -2 | -0.98 | 204 | 27.55 | 27.55 | 27.6 | 27.5 |
2024-03-06 | 69.34 (+0.03) | 0.0 (0.0) | 0.28 (0.0) | 100 | 39.06 | 0 | 0.0 | -1 | -0.39 | 256 | 27.6 | 27.5 | 27.8 | 27.5 |
2024-03-05 | 69.31 (+0.02) | 0.0 (0.0) | 0.28 (0.0) | 43 | 19.46 | 0 | 0.0 | -6 | -2.71 | 221 | 27.65 | 27.55 | 27.7 | 27.5 |
2024-03-04 | 69.29 (-0.06) | 0.0 (0.0) | 0.28 (0.0) | -188 | -35.74 | 0 | 0.0 | 0 | 0.0 | 526 | 27.55 | 27.8 | 27.85 | 27.45 |
2024-03-01 | 69.35 (-0.03) | 0.0 (0.0) | 0.28 (0.0) | -109 | -22.85 | 0 | 0.0 | 18 | 3.77 | 477 | 27.75 | 27.8 | 27.95 | 27.6 |
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 | |||
2024-02-29 | 69.38 (-0.03) | 0.0 (0.0) | 0.28 (+0.01) | -83 | -20.91 | 0 | 0.0 | 11 | 2.77 | 397 | 27.95 | 27.85 | 27.95 | 27.6 |
2024-02-27 | 69.41 (-0.05) | 0.0 (0.0) | 0.27 (0.0) | -182 | -36.62 | 0 | 0.0 | 0 | 0.0 | 497 | 27.85 | 28.2 | 28.3 | 27.8 |
2024-02-26 | 69.46 (+0.04) | 0.0 (0.0) | 0.27 (0.0) | 128 | 43.54 | 0 | 0.0 | 7 | 2.38 | 294 | 28.3 | 28.05 | 28.3 | 28.05 |
2024-02-23 | 69.42 (-0.06) | 0.0 (0.0) | 0.27 (0.0) | -176 | -62.86 | 0 | 0.0 | 1 | 0.36 | 280 | 28.05 | 28.35 | 28.35 | 28.05 |
2024-02-22 | 69.48 (+0.05) | 0.0 (0.0) | 0.27 (+0.01) | 149 | 32.75 | 0 | 0.0 | 23 | 5.05 | 455 | 28.35 | 27.8 | 28.35 | 27.8 |
2024-02-21 | 69.43 (+0.04) | 0.0 (0.0) | 0.26 (0.0) | 133 | 24.81 | 0 | 0.0 | 12 | 2.24 | 536 | 27.85 | 27.9 | 27.95 | 27.75 |
2024-02-20 | 69.39 (-0.02) | 0.0 (0.0) | 0.26 (0.0) | -69 | -12.21 | 0 | 0.0 | -4 | -0.71 | 565 | 27.9 | 28.2 | 28.2 | 27.8 |
2024-02-19 | 69.41 (+0.06) | 0.0 (0.0) | 0.26 (0.0) | 205 | 38.25 | 0 | 0.0 | 1 | 0.19 | 536 | 28.25 | 28.0 | 28.4 | 28.0 |
2024-02-16 | 69.35 (+0.01) | 0.0 (0.0) | 0.26 (-0.01) | 46 | 8.19 | 0 | 0.0 | -26 | -4.63 | 562 | 28.05 | 28.0 | 28.55 | 27.9 |
2024-02-15 | 69.34 (0.0) | 0.0 (0.0) | 0.27 (0.0) | -20 | -5.09 | 0 | 0.0 | -1 | -0.25 | 393 | 28.0 | 27.95 | 28.1 | 27.8 |
2024-02-05 | 69.34 (-0.06) | 0.0 (0.0) | 0.27 (0.0) | -191 | -67.49 | 0 | 0.0 | -13 | -4.59 | 283 | 28.0 | 28.0 | 28.05 | 27.75 |
2024-02-02 | 69.4 (-0.05) | 0.0 (0.0) | 0.27 (0.0) | -23 | -9.96 | 0 | 0.0 | 20 | 8.66 | 231 | 28.2 | 28.3 | 28.4 | 28.1 |
2024-02-01 | 69.45 (+0.02) | 0.0 (0.0) | 0.27 (0.0) | 43 | 21.39 | 0 | 0.0 | 2 | 1.0 | 201 | 28.3 | 28.1 | 28.3 | 28.0 |
2024-01-31 | 69.43 (0.0) | 0.0 (0.0) | 0.27 (0.0) | 2 | 1.94 | 0 | 0.0 | 0 | 0.0 | 103 | 28.1 | 28.15 | 28.2 | 28.0 |
2024-01-30 | 69.43 (-0.05) | 0.0 (0.0) | 0.27 (-0.01) | -147 | -42.12 | 0 | 0.0 | -40 | -11.46 | 349 | 28.2 | 28.8 | 28.8 | 28.05 |
2024-01-29 | 69.48 (-0.02) | 0.0 (0.0) | 0.28 (0.0) | -79 | -51.3 | 0 | 0.0 | -2 | -1.3 | 154 | 28.55 | 28.75 | 28.75 | 28.35 |
2024-01-26 | 69.5 (0.0) | 0.0 (0.0) | 0.28 (0.0) | -1 | -0.61 | 0 | 0.0 | -1 | -0.61 | 165 | 28.5 | 28.1 | 28.55 | 28.1 |
2024-01-25 | 69.5 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -18 | -10.78 | 0 | 0.0 | -8 | -4.79 | 167 | 28.1 | 28.35 | 28.35 | 28.1 |
2024-01-24 | 69.51 (+0.03) | 0.0 (0.0) | 0.28 (-0.01) | 92 | 14.02 | 0 | 0.0 | -12 | -1.83 | 656 | 28.35 | 28.25 | 28.65 | 28.2 |
2024-01-23 | 69.48 (+0.01) | 0.0 (0.0) | 0.29 (0.0) | 17 | 14.91 | 0 | 0.0 | 0 | 0.0 | 114 | 28.2 | 27.95 | 28.2 | 27.9 |
2024-01-22 | 69.47 (+0.01) | 0.0 (0.0) | 0.29 (-0.01) | 31 | 8.49 | 0 | 0.0 | -48 | -13.15 | 365 | 28.0 | 27.9 | 28.0 | 27.4 |
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 | |||
2024-01-19 | 69.46 (-0.03) | 0.0 (0.0) | 0.3 (0.0) | -68 | -23.78 | 0 | 0.0 | -8 | -2.8 | 286 | 27.9 | 28.0 | 28.1 | 27.75 |
2024-01-18 | 69.49 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -13 | -5.53 | 0 | 0.0 | 0 | 0.0 | 235 | 27.95 | 27.9 | 28.35 | 27.9 |
2024-01-17 | 69.5 (-0.01) | 0.0 (0.0) | 0.3 (+0.01) | -39 | -6.77 | 0 | 0.0 | 45 | 7.81 | 576 | 27.9 | 27.75 | 28.3 | 27.7 |
2024-01-16 | 69.51 (-0.07) | 0.0 (0.0) | 0.29 (0.0) | -251 | -29.05 | 0 | 0.0 | -12 | -1.39 | 864 | 27.85 | 28.75 | 28.75 | 27.7 |
2024-01-15 | 69.58 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 9 | 3.72 | 0 | 0.0 | 0 | 0.0 | 242 | 28.85 | 29.0 | 29.05 | 28.7 |
2024-01-12 | 69.58 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -15 | -7.85 | 0 | 0.0 | 5 | 2.62 | 191 | 28.85 | 28.75 | 28.95 | 28.65 |
2024-01-11 | 69.58 (-0.04) | 0.0 (0.0) | 0.29 (+0.01) | -103 | -14.8 | 0 | 0.0 | 36 | 5.17 | 696 | 28.85 | 28.8 | 29.1 | 28.65 |
2024-01-10 | 69.62 (0.0) | 0.0 (0.0) | 0.28 (+0.01) | -1 | -0.17 | 0 | 0.0 | 24 | 4.13 | 581 | 29.2 | 29.35 | 29.5 | 29.1 |
2024-01-09 | 69.62 (-0.02) | 0.0 (0.0) | 0.27 (0.0) | -46 | -15.08 | 0 | 0.0 | 2 | 0.66 | 305 | 28.85 | 29.0 | 29.0 | 28.7 |
2024-01-08 | 69.64 (0.0) | 0.0 (0.0) | 0.27 (-0.02) | -42 | -12.03 | 0 | 0.0 | -55 | -15.76 | 349 | 28.8 | 29.05 | 29.1 | 28.75 |
2024-01-05 | 69.64 (-0.03) | 0.0 (0.0) | 0.29 (0.0) | -74 | -31.09 | 0 | 0.0 | -12 | -5.04 | 238 | 29.25 | 29.5 | 29.55 | 29.2 |
2024-01-04 | 69.67 (+0.09) | 0.0 (0.0) | 0.29 (-0.02) | 265 | 42.4 | 0 | 0.0 | -59 | -9.44 | 625 | 29.55 | 28.75 | 29.6 | 28.7 |
2024-01-03 | 69.58 (-0.01) | 0.0 (0.0) | 0.31 (-0.02) | -50 | -11.85 | 0 | 0.0 | -71 | -16.82 | 422 | 28.75 | 29.3 | 29.3 | 28.65 |
2024-01-02 | 69.59 (-0.02) | 0.0 (0.0) | 0.33 (-0.01) | -48 | -16.96 | 0 | 0.0 | -9 | -3.18 | 283 | 29.15 | 29.25 | 29.35 | 28.95 |
2023-12-29 | 69.61 (-0.01) | 0.0 (0.0) | 0.34 (0.0) | -24 | -5.08 | 0 | 0.0 | -4 | -0.85 | 472 | 29.25 | 29.3 | 29.4 | 29.1 |
2023-12-28 | 69.62 (0.0) | 0.0 (0.0) | 0.34 (0.0) | 7 | 0.94 | 0 | 0.0 | -4 | -0.54 | 745 | 29.35 | 30.0 | 30.0 | 29.25 |
2023-12-27 | 69.62 (0.0) | 0.0 (0.0) | 0.34 (0.0) | -22 | -5.95 | 0 | 0.0 | -4 | -1.08 | 370 | 30.0 | 30.7 | 30.7 | 29.95 |
2023-12-26 | 69.62 (+0.04) | 0.0 (0.0) | 0.34 (0.0) | 127 | 37.46 | 0 | 0.0 | 0 | 0.0 | 339 | 30.15 | 30.05 | 30.4 | 30.0 |
2023-12-25 | 69.58 (+0.03) | 0.0 (0.0) | 0.34 (0.0) | 121 | 22.04 | 0 | 0.0 | 0 | 0.0 | 549 | 30.05 | 30.2 | 30.7 | 29.85 |
2023-12-22 | 69.55 (+0.03) | 0.0 (0.0) | 0.34 (0.0) | 71 | 9.28 | 0 | 0.0 | -3 | -0.39 | 765 | 30.1 | 30.9 | 30.9 | 29.95 |
2023-12-21 | 69.52 (-0.06) | 0.0 (0.0) | 0.34 (-0.01) | 14 | 3.31 | 0 | 0.0 | -34 | -8.04 | 423 | 30.8 | 30.85 | 31.1 | 30.7 |
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 | |||
2023-12-20 | 69.58 (-0.03) | 0.0 (0.0) | 0.35 (0.0) | -170 | -24.93 | 0 | 0.0 | 0 | 0.0 | 682 | 31.1 | 31.5 | 31.65 | 30.75 |
2023-12-19 | 69.61 (+0.05) | 0.0 (0.0) | 0.35 (0.0) | 154 | 10.44 | 0 | 0.0 | -6 | -0.41 | 1475 | 31.2 | 31.1 | 31.7 | 30.5 |
2023-12-18 | 69.56 (-0.01) | 0.0 (0.0) | 0.35 (0.0) | -45 | -2.99 | 0 | 0.0 | -4 | -0.27 | 1505 | 31.1 | 31.2 | 32.0 | 30.8 |
2023-12-15 | 69.57 (+0.09) | 0.0 (0.0) | 0.35 (+0.03) | 306 | 9.47 | 0 | 0.0 | 126 | 3.9 | 3230 | 30.65 | 30.5 | 32.15 | 30.5 |
2023-12-14 | 69.48 (-0.01) | 0.0 (0.0) | 0.32 (+0.01) | -45 | -3.3 | 0 | 0.0 | 6 | 0.44 | 1364 | 30.3 | 31.2 | 31.3 | 29.0 |
2023-12-13 | 69.49 (+0.19) | 0.0 (0.0) | 0.31 (0.0) | 568 | 23.59 | 0 | 0.0 | -2 | -0.08 | 2408 | 30.95 | 30.55 | 31.45 | 29.9 |
2023-12-12 | 69.3 (0.0) | 0.0 (0.0) | 0.31 (0.0) | 1 | 0.05 | 0 | 0.0 | 22 | 1.07 | 2065 | 30.1 | 29.8 | 30.45 | 29.5 |
2023-12-11 | 69.3 (+0.09) | 0.0 (0.0) | 0.31 (0.0) | 273 | 23.02 | 0 | 0.0 | 4 | 0.34 | 1186 | 29.45 | 28.55 | 29.5 | 28.55 |
2023-12-08 | 69.21 (0.0) | 0.0 (0.0) | 0.31 (0.0) | 1 | 0.18 | 0 | 0.0 | -8 | -1.48 | 541 | 28.4 | 28.8 | 28.85 | 28.3 |
2023-12-07 | 69.21 (+0.04) | 0.0 (0.0) | 0.31 (+0.01) | 135 | 21.92 | 0 | 0.0 | 24 | 3.9 | 616 | 28.7 | 28.8 | 29.0 | 28.5 |
2023-12-06 | 69.17 (+0.02) | 0.0 (0.0) | 0.3 (+0.01) | 65 | 11.28 | 0 | 0.0 | 24 | 4.17 | 576 | 28.8 | 29.25 | 29.25 | 28.5 |
2023-12-05 | 69.15 (+0.03) | 0.0 (0.0) | 0.29 (+0.01) | 76 | 10.66 | 0 | 0.0 | 37 | 5.19 | 713 | 28.95 | 28.95 | 29.3 | 28.65 |
2023-12-04 | 69.12 (+0.07) | 0.0 (0.0) | 0.28 (+0.02) | 241 | 34.14 | 0 | 0.0 | 60 | 8.5 | 706 | 28.95 | 28.5 | 28.95 | 28.5 |
2023-12-01 | 69.05 (+0.05) | 0.0 (0.0) | 0.26 (0.0) | 156 | 30.41 | 0 | 0.0 | 22 | 4.29 | 513 | 28.45 | 28.2 | 28.5 | 28.15 |
2023-11-30 | 69.0 (+0.08) | 0.0 (0.0) | 0.26 (0.0) | 246 | 36.88 | 0 | 0.0 | 0 | 0.0 | 667 | 28.3 | 28.1 | 28.4 | 27.85 |
2023-11-29 | 68.92 (+0.05) | 0.0 (0.0) | 0.26 (0.0) | 169 | 26.78 | 0 | 0.0 | 1 | 0.16 | 631 | 28.0 | 28.35 | 28.35 | 27.7 |
2023-11-28 | 68.87 (+0.12) | 0.0 (0.0) | 0.26 (+0.01) | 377 | 51.43 | 0 | 0.0 | 19 | 2.59 | 733 | 28.35 | 27.9 | 28.55 | 27.9 |
2023-11-27 | 68.75 (+0.03) | 0.0 (0.0) | 0.25 (0.0) | 99 | 11.87 | 0 | 0.0 | 0 | 0.0 | 834 | 27.85 | 28.7 | 28.7 | 27.55 |
2023-11-24 | 68.72 (+0.11) | 0.0 (0.0) | 0.25 (0.0) | 332 | 48.19 | 0 | 0.0 | 0 | 0.0 | 689 | 28.2 | 28.1 | 28.45 | 28.05 |
2023-11-23 | 68.61 (+0.08) | 0.0 (0.0) | 0.25 (0.0) | 269 | 40.88 | 0 | 0.0 | -2 | -0.3 | 658 | 27.95 | 27.9 | 28.15 | 27.8 |
2023-11-22 | 68.53 (+0.06) | 0.0 (0.0) | 0.25 (0.0) | 190 | 22.43 | 0 | 0.0 | 15 | 1.77 | 847 | 27.85 | 27.75 | 28.45 | 27.65 |
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 | |||
2023-11-21 | 68.47 (+0.12) | 0.0 (0.0) | 0.25 (0.0) | 388 | 34.86 | 0 | 0.0 | 4 | 0.36 | 1113 | 27.7 | 27.2 | 28.05 | 27.2 |
2023-11-20 | 68.35 (+0.01) | 0.0 (0.0) | 0.25 (+0.01) | 24 | 3.78 | 0 | 0.0 | 1 | 0.16 | 635 | 27.15 | 27.35 | 27.6 | 27.15 |
2023-11-17 | 68.34 (+0.06) | 0.0 (0.0) | 0.24 (0.0) | 197 | 31.22 | 0 | 0.0 | 3 | 0.48 | 631 | 27.4 | 27.7 | 27.75 | 27.4 |
2023-11-16 | 68.28 (+0.01) | 0.0 (0.0) | 0.24 (+0.01) | 38 | 3.38 | 0 | 0.0 | 51 | 4.53 | 1125 | 27.4 | 27.1 | 28.0 | 27.1 |
2023-11-15 | 68.27 (+0.06) | 0.0 (0.0) | 0.23 (+0.05) | 184 | 9.24 | 0 | 0.0 | 158 | 7.93 | 1992 | 27.05 | 26.2 | 27.3 | 25.95 |
2023-11-14 | 68.21 (+0.05) | 0.0 (0.0) | 0.18 (+0.03) | 143 | 23.48 | 0 | 0.0 | 100 | 16.42 | 609 | 25.8 | 25.85 | 25.9 | 25.5 |
2023-11-13 | 68.16 (+0.04) | 0.0 (0.0) | 0.15 (0.0) | 262 | 18.99 | 0 | 0.0 | 2 | 0.14 | 1380 | 25.7 | 25.5 | 25.95 | 25.4 |
2023-11-10 | 68.12 (+0.03) | 0.0 (0.0) | 0.15 (0.0) | 77 | 17.54 | 0 | 0.0 | 5 | 1.14 | 439 | 25.05 | 25.1 | 25.15 | 24.9 |
2023-11-09 | 68.09 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 3 | 1.2 | 0 | 0.0 | 1 | 0.4 | 251 | 25.0 | 24.9 | 25.2 | 24.7 |
2023-11-08 | 68.09 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 10 | 5.59 | 0 | 0.0 | 0 | 0.0 | 179 | 24.9 | 25.0 | 25.1 | 24.85 |
2023-11-07 | 68.09 (0.0) | 0.0 (0.0) | 0.15 (0.0) | -2 | -0.85 | 0 | 0.0 | -2 | -0.85 | 235 | 25.0 | 25.1 | 25.35 | 24.8 |
2023-11-06 | 68.09 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -23 | -2.29 | 0 | 0.0 | -24 | -2.39 | 1005 | 25.05 | 24.3 | 25.85 | 24.3 |
2023-11-03 | 68.1 (+0.03) | 0.0 (0.0) | 0.15 (0.0) | 88 | 24.93 | 0 | 0.0 | 0 | 0.0 | 353 | 24.05 | 23.9 | 24.1 | 23.9 |
2023-11-02 | 68.07 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 21 | 10.99 | 0 | 0.0 | 1 | 0.52 | 191 | 23.65 | 23.45 | 23.75 | 23.4 |
2023-11-01 | 68.07 (0.0) | 0.0 (0.0) | 0.15 (0.0) | -5 | -4.2 | 0 | 0.0 | -4 | -3.36 | 119 | 23.3 | 23.3 | 23.35 | 23.2 |
2023-10-31 | 68.07 (+0.01) | 0.0 (0.0) | 0.15 (0.0) | 2 | 1.03 | 0 | 0.0 | 0 | 0.0 | 194 | 23.3 | 23.35 | 23.45 | 23.2 |
2023-10-30 | 68.06 (0.0) | 0.0 (0.0) | 0.15 (0.0) | -1 | -1.45 | 0 | 0.0 | 2 | 2.9 | 69 | 23.25 | 23.3 | 23.35 | 23.15 |
2023-10-27 | 68.06 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -10 | -8.33 | 0 | 0.0 | 0 | 0.0 | 120 | 23.05 | 23.2 | 23.25 | 23.05 |
2023-10-26 | 68.07 (+0.01) | 0.0 (0.0) | 0.15 (-0.01) | 17 | 17.71 | 0 | 0.0 | -13 | -13.54 | 96 | 23.05 | 22.8 | 23.2 | 22.8 |
2023-10-25 | 68.06 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 1 | 1.16 | 0 | 0.0 | 0 | 0.0 | 86 | 23.1 | 23.1 | 23.2 | 23.1 |
2023-10-24 | 68.06 (-0.02) | 0.0 (0.0) | 0.16 (0.0) | 6 | 5.36 | 0 | 0.0 | 0 | 0.0 | 112 | 23.05 | 23.15 | 23.15 | 22.85 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-10-23 | 68.08 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 18 | 16.98 | 0 | 0.0 | -2 | -1.89 | 106 | 23.0 | 22.65 | 23.3 | 22.65 |
2023-10-20 | 68.08 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -4 | -2.74 | 0 | 0.0 | -2 | -1.37 | 146 | 22.8 | 22.9 | 22.9 | 22.65 |
2023-10-19 | 68.09 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 1 | 0.51 | 0 | 0.0 | 0 | 0.0 | 196 | 22.9 | 23.0 | 23.0 | 22.85 |
2023-10-18 | 68.09 (-0.38) | 0.0 (0.0) | 0.16 (+0.01) | -1272 | -47.16 | 0 | 0.0 | 20 | 0.74 | 2697 | 23.0 | 23.6 | 23.7 | 22.55 |
2023-10-17 | 68.47 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | -88 | -61.54 | 0 | 0.0 | 1 | 0.7 | 143 | 23.8 | 23.9 | 23.9 | 23.7 |
2023-10-16 | 68.45 (0.0) | 0.0 (0.0) | 0.15 (0.0) | -8 | -11.94 | 0 | 0.0 | 0 | 0.0 | 67 | 23.9 | 23.75 | 23.9 | 23.7 |
2023-10-13 | 68.45 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -19 | -11.24 | 0 | 0.0 | 0 | 0.0 | 169 | 23.75 | 23.8 | 23.8 | 23.65 |
2023-10-12 | 68.46 (0.0) | 0.0 (0.0) | 0.15 (0.0) | -40 | -36.36 | 0 | 0.0 | 2 | 1.82 | 110 | 23.9 | 23.6 | 23.9 | 23.6 |
2023-10-11 | 68.46 (-0.05) | 0.0 (0.0) | 0.15 (+0.01) | -175 | -61.84 | 0 | 0.0 | 29 | 10.25 | 283 | 23.8 | 23.8 | 23.9 | 23.6 |
2023-10-06 | 68.51 (-0.01) | 0.0 (0.0) | 0.14 (0.0) | -40 | -25.81 | 0 | 0.0 | 0 | 0.0 | 155 | 23.95 | 23.8 | 24.1 | 23.8 |
2023-10-05 | 68.52 (-0.01) | 0.0 (0.0) | 0.14 (0.0) | -52 | -40.94 | 0 | 0.0 | -2 | -1.57 | 127 | 23.8 | 23.8 | 23.9 | 23.8 |
2023-10-04 | 68.53 (-0.02) | 0.0 (0.0) | 0.14 (-0.01) | -62 | -36.26 | 0 | 0.0 | -8 | -4.68 | 171 | 23.7 | 24.05 | 24.05 | 23.7 |
2023-10-03 | 68.55 (-0.02) | 0.0 (0.0) | 0.15 (0.0) | -40 | -17.62 | 0 | 0.0 | -10 | -4.41 | 227 | 24.05 | 24.0 | 24.05 | 23.8 |
2023-10-02 | 68.57 (0.0) | 0.0 (0.0) | 0.15 (0.0) | -11 | -5.91 | 0 | 0.0 | 0 | 0.0 | 186 | 24.1 | 24.15 | 24.2 | 23.95 |
2023-09-28 | 68.57 (-0.02) | 0.0 (0.0) | 0.15 (0.0) | -70 | -49.65 | 0 | 0.0 | 9 | 6.38 | 141 | 24.1 | 24.2 | 24.7 | 24.1 |
2023-09-27 | 68.59 (0.0) | 0.0 (0.0) | 0.15 (0.0) | -2 | -1.27 | 0 | 0.0 | -16 | -10.19 | 157 | 24.15 | 24.6 | 24.6 | 24.15 |
2023-09-26 | 68.59 (0.0) | 0.0 (0.0) | 0.15 (-0.01) | -21 | -19.09 | 0 | 0.0 | -39 | -35.45 | 110 | 24.6 | 24.45 | 24.7 | 24.35 |
2023-09-25 | 68.59 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 15 | 16.13 | 0 | 0.0 | 1 | 1.08 | 93 | 24.8 | 24.3 | 24.9 | 24.25 |
2023-09-22 | 68.59 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -20 | -20.0 | 0 | 0.0 | 0 | 0.0 | 100 | 24.3 | 24.3 | 24.4 | 24.25 |
2023-09-21 | 68.59 (-0.14) | 0.0 (0.0) | 0.16 (0.0) | -20 | -9.85 | 0 | 0.0 | 12 | 5.91 | 203 | 24.35 | 24.85 | 24.85 | 24.35 |
2023-09-20 | 68.73 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -4 | -6.35 | 0 | 0.0 | 0 | 0.0 | 63 | 24.85 | 24.85 | 24.9 | 24.8 |
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 | |||
2023-09-19 | 68.74 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 7 | 8.24 | 0 | 0.0 | -5 | -5.88 | 85 | 24.85 | 24.95 | 25.0 | 24.85 |
2023-09-18 | 68.73 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 49 | 21.49 | 0 | 0.0 | 10 | 4.39 | 228 | 24.95 | 25.0 | 25.05 | 24.9 |
2023-09-15 | 68.72 (+0.03) | 0.0 (0.0) | 0.16 (0.0) | 90 | 24.19 | 0 | 0.0 | 0 | 0.0 | 372 | 24.8 | 24.9 | 25.15 | 24.8 |
2023-09-14 | 68.69 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -16 | -10.26 | 0 | 0.0 | 0 | 0.0 | 156 | 24.8 | 24.95 | 24.95 | 24.7 |
2023-09-13 | 68.7 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -43 | -29.25 | 0 | 0.0 | 0 | 0.0 | 147 | 24.55 | 24.6 | 24.65 | 24.5 |
2023-09-12 | 68.71 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -42 | -26.25 | 0 | 0.0 | 0 | 0.0 | 160 | 24.55 | 24.85 | 24.9 | 24.5 |
2023-09-11 | 68.72 (+0.03) | 0.0 (0.0) | 0.16 (0.0) | 101 | 18.2 | 0 | 0.0 | 0 | 0.0 | 555 | 24.7 | 24.2 | 24.9 | 24.2 |
2023-09-08 | 68.69 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 20 | 19.8 | 0 | 0.0 | -4 | -3.96 | 101 | 24.05 | 24.05 | 24.1 | 23.95 |
2023-09-07 | 68.68 (-0.02) | 0.0 (0.0) | 0.16 (0.0) | -53 | -42.74 | 0 | 0.0 | -10 | -8.06 | 124 | 24.0 | 23.9 | 24.05 | 23.9 |
2023-09-06 | 68.7 (-0.01) | 0.0 (0.0) | 0.16 (-0.01) | -42 | -23.73 | 0 | 0.0 | -39 | -22.03 | 177 | 24.0 | 24.1 | 24.1 | 24.0 |
2023-09-05 | 68.71 (0.0) | 0.0 (0.0) | 0.17 (-0.01) | 24 | 21.82 | 0 | 0.0 | -4 | -3.64 | 110 | 24.15 | 23.9 | 24.15 | 23.9 |
2023-09-04 | 68.71 (+0.02) | 0.0 (0.0) | 0.18 (0.0) | 63 | 35.2 | 0 | 0.0 | -4 | -2.23 | 179 | 24.1 | 24.0 | 24.1 | 23.85 |
2023-09-01 | 68.69 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | 34 | 36.17 | 0 | 0.0 | -2 | -2.13 | 94 | 23.75 | 23.6 | 23.85 | 23.6 |
2023-08-31 | 68.68 (0.0) | 0.0 (0.0) | 0.18 (0.0) | -6 | -15.38 | 0 | 0.0 | 0 | 0.0 | 39 | 23.6 | 23.6 | 23.7 | 23.6 |
2023-08-30 | 68.68 (0.0) | 0.0 (0.0) | 0.18 (0.0) | 1 | 2.56 | 0 | 0.0 | 1 | 2.56 | 39 | 23.65 | 23.7 | 23.7 | 23.6 |
2023-08-29 | 68.68 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -44 | -51.16 | 0 | 0.0 | 0 | 0.0 | 86 | 23.5 | 23.4 | 23.65 | 23.4 |
2023-08-28 | 68.69 (0.0) | 0.0 (0.0) | 0.18 (0.0) | -3 | -3.33 | 0 | 0.0 | -1 | -1.11 | 90 | 23.45 | 23.5 | 23.5 | 23.4 |
2023-08-25 | 68.69 (0.0) | 0.0 (0.0) | 0.18 (0.0) | 4 | 6.67 | 0 | 0.0 | -4 | -6.67 | 60 | 23.35 | 23.35 | 23.4 | 23.3 |
2023-08-24 | 68.69 (-0.02) | 0.0 (0.0) | 0.18 (0.0) | -56 | -39.44 | 0 | 0.0 | 0 | 0.0 | 142 | 23.35 | 23.5 | 23.5 | 23.25 |
2023-08-23 | 68.71 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -31 | -37.35 | 0 | 0.0 | 0 | 0.0 | 83 | 23.55 | 23.4 | 23.55 | 23.4 |
2023-08-22 | 68.72 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -34 | -29.31 | 0 | 0.0 | 0 | 0.0 | 116 | 23.4 | 23.6 | 23.7 | 23.4 |
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 | |||
2023-08-21 | 68.73 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -34 | -30.09 | 0 | 0.0 | 0 | 0.0 | 113 | 23.6 | 23.5 | 23.9 | 23.5 |
2023-08-18 | 68.74 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | 39 | 15.6 | 0 | 0.0 | -18 | -7.2 | 250 | 23.5 | 23.3 | 23.55 | 23.2 |
2023-08-17 | 68.73 (-0.02) | 0.0 (0.0) | 0.18 (-0.01) | -74 | -33.94 | 0 | 0.0 | -4 | -1.83 | 218 | 23.3 | 23.35 | 23.55 | 23.05 |
2023-08-16 | 68.75 (-0.06) | 0.0 (0.0) | 0.19 (+0.01) | -181 | -59.15 | 0 | 0.0 | 20 | 6.54 | 306 | 23.4 | 23.85 | 23.85 | 23.35 |
2023-08-15 | 68.81 (-0.02) | 0.0 (0.0) | 0.18 (0.0) | -76 | -52.78 | 0 | 0.0 | 0 | 0.0 | 144 | 23.85 | 23.75 | 23.95 | 23.7 |
2023-08-14 | 68.83 (-0.05) | 0.0 (0.0) | 0.18 (0.0) | -139 | -47.44 | 0 | 0.0 | 5 | 1.71 | 293 | 23.85 | 24.25 | 24.25 | 23.7 |
2023-08-11 | 68.88 (-0.03) | 0.0 (0.0) | 0.18 (0.0) | -111 | -51.15 | 0 | 0.0 | -9 | -4.15 | 217 | 24.5 | 24.6 | 24.6 | 24.4 |
2023-08-10 | 68.91 (-0.06) | 0.0 (0.0) | 0.18 (0.0) | -91 | -41.55 | 0 | 0.0 | -2 | -0.91 | 219 | 24.6 | 24.85 | 24.85 | 24.55 |
2023-08-09 | 68.97 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -35 | -20.71 | 0 | 0.0 | -1 | -0.59 | 169 | 25.0 | 25.05 | 25.1 | 24.95 |
2023-08-08 | 68.98 (-0.04) | 0.0 (0.0) | 0.18 (-0.01) | -4 | -1.32 | 0 | 0.0 | -25 | -8.28 | 302 | 25.0 | 25.15 | 25.3 | 24.95 |
2023-08-07 | 69.02 (+0.01) | 0.0 (0.0) | 0.19 (0.0) | 16 | 5.35 | 0 | 0.0 | 14 | 4.68 | 299 | 25.1 | 24.9 | 25.25 | 24.9 |
2023-08-04 | 69.01 (+0.08) | 0.0 (0.0) | 0.19 (0.0) | 253 | 49.41 | 0 | 0.0 | -4 | -0.78 | 512 | 25.15 | 24.9 | 25.25 | 24.8 |
2023-08-02 | 68.93 (+0.03) | 0.0 (0.0) | 0.19 (0.0) | 101 | 23.93 | 0 | 0.0 | -14 | -3.32 | 422 | 24.8 | 24.45 | 25.15 | 24.45 |
2023-08-01 | 68.9 (-0.02) | 0.0 (0.0) | 0.19 (0.0) | -64 | -28.44 | 0 | 0.0 | 8 | 3.56 | 225 | 24.55 | 24.5 | 24.65 | 24.45 |
2023-07-31 | 68.92 (+0.01) | 0.0 (0.0) | 0.19 (0.0) | 20 | 7.14 | 0 | 0.0 | 5 | 1.79 | 280 | 24.55 | 24.65 | 24.75 | 24.45 |
2023-07-28 | 68.91 (0.0) | 0.0 (0.0) | 0.19 (0.0) | -12 | -7.64 | 0 | 0.0 | 0 | 0.0 | 157 | 24.7 | 24.95 | 24.95 | 24.7 |
2023-07-27 | 68.91 (0.0) | 0.0 (0.0) | 0.19 (0.0) | 15 | 6.94 | 0 | 0.0 | 0 | 0.0 | 216 | 24.85 | 24.85 | 25.0 | 24.65 |
2023-07-26 | 68.91 (+0.05) | 0.0 (0.0) | 0.19 (0.0) | 164 | 39.52 | 0 | 0.0 | 0 | 0.0 | 415 | 24.75 | 24.35 | 24.85 | 24.35 |
2023-07-25 | 68.86 (+0.03) | 0.0 (0.0) | 0.19 (0.0) | 87 | 28.16 | 0 | 0.0 | 0 | 0.0 | 309 | 24.25 | 24.2 | 24.3 | 24.1 |
2023-07-24 | 68.83 (-0.04) | 0.0 (0.0) | 0.19 (0.0) | -145 | -44.07 | 0 | 0.0 | 0 | 0.0 | 329 | 23.95 | 24.2 | 24.2 | 23.85 |
2023-07-21 | 68.87 (+0.11) | 0.0 (0.0) | 0.19 (0.0) | -88 | -38.77 | 0 | 0.0 | 0 | 0.0 | 227 | 23.95 | 24.05 | 24.05 | 23.85 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-07-20 | 68.76 (-0.01) | 0.0 (0.0) | 0.19 (0.0) | -68 | -57.63 | 0 | 0.0 | 1 | 0.85 | 118 | 24.05 | 23.9 | 24.1 | 23.85 |
2023-07-19 | 68.77 (-0.03) | 0.0 (0.0) | 0.19 (0.0) | -202 | -45.5 | 0 | 0.0 | -5 | -1.13 | 444 | 23.9 | 24.2 | 24.4 | 23.85 |
2023-07-18 | 68.8 (-0.02) | 0.0 (-0.02) | 0.19 (-0.01) | -104 | -22.41 | -75 | -16.16 | -24 | -5.17 | 464 | 24.2 | 24.4 | 24.5 | 24.2 |
2023-07-17 | 68.82 (0.0) | 0.02 (0.0) | 0.2 (0.0) | -74 | -21.02 | 0 | 0.0 | -1 | -0.28 | 352 | 24.45 | 24.45 | 24.6 | 24.35 |
2023-07-14 | 68.82 (-0.01) | 0.02 (0.0) | 0.2 (0.0) | -13 | -6.47 | 0 | 0.0 | -1 | -0.5 | 201 | 24.45 | 24.4 | 24.55 | 24.4 |
2023-07-13 | 68.83 (0.0) | 0.02 (0.0) | 0.2 (0.0) | -24 | -3.77 | 0 | 0.0 | 0 | 0.0 | 637 | 24.4 | 24.5 | 24.55 | 24.3 |
2023-07-12 | 68.83 (-0.02) | 0.02 (0.0) | 0.2 (0.0) | -74 | -7.76 | 19 | 1.99 | -7 | -0.73 | 953 | 25.3 | 25.45 | 25.45 | 25.3 |
2023-07-11 | 68.85 (0.0) | 0.02 (0.0) | 0.2 (0.0) | 14 | 4.43 | 0 | 0.0 | 0 | 0.0 | 316 | 25.45 | 25.4 | 25.55 | 25.35 |
2023-07-10 | 68.85 (-0.01) | 0.02 (0.0) | 0.2 (0.0) | -63 | -24.61 | 0 | 0.0 | -13 | -5.08 | 256 | 25.35 | 25.45 | 25.55 | 25.3 |
2023-07-07 | 68.86 (-0.03) | 0.02 (0.0) | 0.2 (0.0) | -85 | -36.48 | 0 | 0.0 | -5 | -2.15 | 233 | 25.45 | 25.45 | 25.6 | 25.15 |
2023-07-06 | 68.89 (-0.02) | 0.02 (0.0) | 0.2 (-0.01) | -69 | -16.83 | 0 | 0.0 | -6 | -1.46 | 410 | 25.6 | 25.4 | 25.7 | 25.4 |
2023-07-05 | 68.91 (-0.03) | 0.02 (0.0) | 0.21 (0.0) | -98 | -28.49 | 0 | 0.0 | -16 | -4.65 | 344 | 25.6 | 25.9 | 25.9 | 25.6 |
2023-07-04 | 68.94 (-0.04) | 0.02 (0.0) | 0.21 (0.0) | -117 | -23.03 | 0 | 0.0 | 0 | 0.0 | 508 | 25.75 | 25.6 | 25.9 | 25.5 |
2023-07-03 | 68.98 (-0.05) | 0.02 (0.0) | 0.21 (0.0) | -144 | -26.33 | 0 | 0.0 | 2 | 0.37 | 547 | 25.6 | 25.45 | 25.6 | 25.4 |
2023-06-30 | 69.03 (-0.02) | 0.02 (0.0) | 0.21 (0.0) | -51 | -22.67 | 0 | 0.0 | 0 | 0.0 | 225 | 25.45 | 25.55 | 25.55 | 25.4 |
2023-06-29 | 69.05 (-0.05) | 0.02 (0.0) | 0.21 (0.0) | 22 | 18.18 | 0 | 0.0 | 6 | 4.96 | 121 | 25.5 | 25.4 | 25.55 | 25.35 |
2023-06-28 | 69.1 (+0.01) | 0.02 (0.0) | 0.21 (0.0) | 28 | 14.58 | 0 | 0.0 | 1 | 0.52 | 192 | 25.3 | 25.3 | 25.45 | 25.3 |
2023-06-27 | 69.09 (-0.01) | 0.02 (0.0) | 0.21 (0.0) | -54 | -16.12 | 0 | 0.0 | -1 | -0.3 | 335 | 25.35 | 25.3 | 25.45 | 25.3 |
2023-06-26 | 69.1 (-0.02) | 0.02 (0.0) | 0.21 (0.0) | -53 | -18.03 | 0 | 0.0 | 2 | 0.68 | 294 | 25.4 | 25.3 | 25.45 | 25.25 |
2023-06-21 | 69.12 (+0.01) | 0.02 (0.0) | 0.21 (0.0) | 35 | 11.82 | -1 | -0.34 | 0 | 0.0 | 296 | 25.3 | 25.1 | 25.35 | 25.1 |
2023-06-20 | 69.11 (-0.02) | 0.02 (0.0) | 0.21 (0.0) | -55 | -29.57 | 0 | 0.0 | 0 | 0.0 | 186 | 25.1 | 25.1 | 25.2 | 25.05 |
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 | |||
2023-06-19 | 69.13 (-0.05) | 0.02 (0.0) | 0.21 (0.0) | -157 | -21.72 | 0 | 0.0 | -2 | -0.28 | 723 | 25.1 | 25.35 | 25.4 | 24.85 |
2023-06-16 | 69.18 (-0.16) | 0.02 (0.0) | 0.21 (0.0) | -532 | -29.74 | 0 | 0.0 | 12 | 0.67 | 1789 | 25.3 | 25.4 | 25.8 | 25.3 |
2023-06-15 | 69.34 (+0.01) | 0.02 (0.0) | 0.21 (0.0) | 40 | 14.13 | 0 | 0.0 | 0 | 0.0 | 283 | 25.4 | 25.35 | 25.4 | 25.35 |
2023-06-14 | 69.33 (-0.01) | 0.02 (0.0) | 0.21 (+0.01) | -41 | -16.67 | -2 | -0.81 | 7 | 2.85 | 246 | 25.35 | 25.35 | 25.45 | 25.3 |
2023-06-13 | 69.34 (-0.02) | 0.02 (0.0) | 0.2 (0.0) | -46 | -21.4 | 0 | 0.0 | 14 | 6.51 | 215 | 25.4 | 25.35 | 25.5 | 25.3 |
2023-06-12 | 69.36 (0.0) | 0.02 (0.0) | 0.2 (0.0) | -4 | -1.36 | 0 | 0.0 | 0 | 0.0 | 295 | 25.45 | 25.3 | 25.45 | 25.25 |
2023-06-09 | 69.36 (-0.07) | 0.02 (0.0) | 0.2 (0.0) | 1 | 0.47 | 0 | 0.0 | 0 | 0.0 | 213 | 25.35 | 25.25 | 25.35 | 25.15 |
2023-06-08 | 69.43 (-0.03) | 0.02 (0.0) | 0.2 (0.0) | 9 | 13.64 | -2 | -3.03 | 0 | 0.0 | 66 | 25.3 | 25.35 | 25.4 | 25.2 |
2023-06-07 | 69.46 (-0.02) | 0.02 (0.0) | 0.2 (0.0) | -80 | -28.47 | 0 | 0.0 | 1 | 0.36 | 281 | 25.35 | 25.45 | 25.5 | 25.3 |
2023-06-06 | 69.48 (-0.02) | 0.02 (0.0) | 0.2 (0.0) | -75 | -24.67 | -1 | -0.33 | -2 | -0.66 | 304 | 25.45 | 25.4 | 25.5 | 25.2 |
2023-06-05 | 69.5 (+0.01) | 0.02 (0.0) | 0.2 (0.0) | 56 | 15.26 | 0 | 0.0 | 2 | 0.54 | 367 | 25.3 | 25.15 | 25.45 | 25.15 |
2023-06-02 | 69.49 (-0.01) | 0.02 (0.0) | 0.2 (0.0) | 14 | 5.45 | -1 | -0.39 | 1 | 0.39 | 257 | 25.15 | 25.2 | 25.2 | 25.1 |
2023-06-01 | 69.5 (+0.02) | 0.02 (0.0) | 0.2 (-0.01) | 56 | 24.24 | 0 | 0.0 | -35 | -15.15 | 231 | 25.15 | 25.4 | 25.4 | 25.1 |
2023-05-31 | 69.48 (-0.03) | 0.02 (0.0) | 0.21 (+0.01) | -96 | -50.0 | 0 | 0.0 | 35 | 18.23 | 192 | 25.2 | 25.2 | 25.3 | 25.1 |
2023-05-30 | 69.51 (0.0) | 0.02 (0.0) | 0.2 (0.0) | 19 | 17.92 | 0 | 0.0 | 0 | 0.0 | 106 | 25.2 | 25.1 | 25.3 | 25.05 |
2023-05-29 | 69.51 (+0.01) | 0.02 (0.0) | 0.2 (0.0) | 31 | 11.36 | -2 | -0.73 | 0 | 0.0 | 273 | 25.1 | 25.3 | 25.4 | 25.1 |
2023-05-26 | 69.5 (-0.01) | 0.02 (0.0) | 0.2 (0.0) | -36 | -22.22 | 0 | 0.0 | 3 | 1.85 | 162 | 25.25 | 25.35 | 25.5 | 25.2 |
2023-05-25 | 69.51 (0.0) | 0.02 (0.0) | 0.2 (0.0) | -19 | -15.08 | -2 | -1.59 | 1 | 0.79 | 126 | 25.25 | 25.45 | 25.45 | 25.15 |
2023-05-24 | 69.51 (+0.02) | 0.02 (0.0) | 0.2 (+0.01) | 69 | 32.39 | 0 | 0.0 | 25 | 11.74 | 213 | 25.45 | 25.4 | 25.5 | 25.3 |
2023-05-23 | 69.49 (+0.02) | 0.02 (0.0) | 0.19 (0.0) | 65 | 28.14 | 0 | 0.0 | 4 | 1.73 | 231 | 25.3 | 25.35 | 25.55 | 25.2 |
2023-05-22 | 69.47 (0.0) | 0.02 (0.0) | 0.19 (0.0) | -12 | -4.04 | 0 | 0.0 | 0 | 0.0 | 297 | 25.15 | 25.1 | 25.3 | 25.1 |
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 | |||
2023-05-19 | 69.47 (-0.03) | 0.02 (0.0) | 0.19 (0.0) | -59 | -25.54 | -1 | -0.43 | -10 | -4.33 | 231 | 25.1 | 25.3 | 25.4 | 25.0 |
2023-05-18 | 69.5 (-0.04) | 0.02 (0.0) | 0.19 (+0.01) | -121 | -37.81 | 0 | 0.0 | 40 | 12.5 | 320 | 25.25 | 25.45 | 25.45 | 25.2 |
2023-05-17 | 69.54 (+0.01) | 0.02 (0.0) | 0.18 (+0.04) | 14 | 4.12 | 0 | 0.0 | 126 | 37.06 | 340 | 25.45 | 25.45 | 25.6 | 25.4 |
2023-05-16 | 69.53 (-0.02) | 0.02 (0.0) | 0.14 (+0.05) | -41 | -14.14 | 0 | 0.0 | 151 | 52.07 | 290 | 25.45 | 25.05 | 25.5 | 25.05 |
2023-05-15 | 69.55 (0.0) | 0.02 (0.0) | 0.09 (+0.01) | -8 | -6.61 | 0 | 0.0 | 37 | 30.58 | 121 | 25.05 | 24.8 | 25.15 | 24.8 |
2023-05-12 | 69.55 (-0.01) | 0.02 (0.0) | 0.08 (0.0) | -12 | -9.3 | 0 | 0.0 | -1 | -0.78 | 129 | 25.0 | 24.9 | 25.0 | 24.7 |
2023-05-11 | 69.56 (-0.04) | 0.02 (0.0) | 0.08 (0.0) | -162 | -47.51 | 0 | 0.0 | 1 | 0.29 | 341 | 24.9 | 25.4 | 25.45 | 24.9 |
2023-05-10 | 69.6 (0.0) | 0.02 (0.0) | 0.08 (0.0) | 19 | 16.67 | 0 | 0.0 | 0 | 0.0 | 114 | 25.4 | 25.4 | 25.55 | 25.2 |
2023-05-09 | 69.6 (0.0) | 0.02 (0.0) | 0.08 (0.0) | -40 | -31.01 | 0 | 0.0 | 0 | 0.0 | 129 | 25.45 | 25.45 | 25.5 | 25.25 |
2023-05-08 | 69.6 (-0.01) | 0.02 (0.0) | 0.08 (0.0) | -16 | -8.04 | 0 | 0.0 | 0 | 0.0 | 199 | 25.4 | 25.55 | 25.55 | 25.25 |
2023-05-05 | 69.61 (0.0) | 0.02 (0.0) | 0.08 (0.0) | -7 | -6.93 | 0 | 0.0 | 0 | 0.0 | 101 | 25.2 | 25.3 | 25.35 | 25.15 |
2023-05-04 | 69.61 (-0.04) | 0.02 (0.0) | 0.08 (0.0) | -120 | -37.38 | 0 | 0.0 | 0 | 0.0 | 321 | 25.15 | 25.25 | 25.25 | 24.9 |
2023-05-03 | 69.65 (0.0) | 0.02 (0.0) | 0.08 (0.0) | -6 | -2.29 | 0 | 0.0 | 6 | 2.29 | 262 | 25.35 | 25.7 | 25.85 | 25.2 |
2023-05-02 | 69.65 (0.0) | 0.02 (0.0) | 0.08 (0.0) | -9 | -5.23 | 0 | 0.0 | 0 | 0.0 | 172 | 25.7 | 25.75 | 25.95 | 25.65 |
2023-04-28 | 69.65 (-0.02) | 0.02 (0.0) | 0.08 (0.0) | -46 | -19.17 | 0 | 0.0 | 0 | 0.0 | 240 | 25.75 | 25.65 | 25.8 | 25.45 |
2023-04-27 | 69.67 (+0.01) | 0.02 (0.0) | 0.08 (0.0) | 21 | 24.14 | 0 | 0.0 | -7 | -8.05 | 87 | 25.45 | 25.35 | 25.5 | 25.25 |
2023-04-26 | 69.66 (+0.03) | 0.02 (0.0) | 0.08 (+0.01) | 80 | 28.07 | 1 | 0.35 | 40 | 14.04 | 285 | 25.4 | 25.25 | 25.55 | 25.15 |
2023-04-25 | 69.63 (-0.05) | 0.02 (0.0) | 0.07 (0.0) | -116 | -21.36 | 0 | 0.0 | 5 | 0.92 | 543 | 25.2 | 26.0 | 26.0 | 25.1 |
2023-04-24 | 69.68 (0.0) | 0.02 (0.0) | 0.07 (0.0) | 1 | 0.39 | 0 | 0.0 | 0 | 0.0 | 255 | 25.75 | 25.8 | 25.9 | 25.65 |
2023-04-21 | 69.68 (-0.03) | 0.02 (+0.02) | 0.07 (0.0) | -107 | -30.92 | 67 | 19.36 | 1 | 0.29 | 346 | 25.9 | 25.8 | 26.1 | 25.65 |
2023-04-20 | 69.71 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | -45 | -16.79 | 0 | 0.0 | 5 | 1.87 | 268 | 25.8 | 26.25 | 26.4 | 25.8 |
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 | |||
2023-04-19 | 69.72 (-0.01) | 0.0 (0.0) | 0.07 (+0.01) | -38 | -24.68 | 0 | 0.0 | 16 | 10.39 | 154 | 26.4 | 26.45 | 26.45 | 26.25 |
2023-04-18 | 69.73 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 12 | 4.08 | 0 | 0.0 | 0 | 0.0 | 294 | 26.4 | 26.5 | 26.65 | 26.2 |
2023-04-17 | 69.73 (+0.07) | 0.0 (0.0) | 0.06 (0.0) | 212 | 52.61 | 0 | 0.0 | 0 | 0.0 | 403 | 26.5 | 26.3 | 26.65 | 26.3 |
2023-04-14 | 69.66 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -10 | -4.67 | 0 | 0.0 | 0 | 0.0 | 214 | 26.3 | 26.2 | 26.3 | 26.2 |
2023-04-13 | 69.67 (+0.02) | 0.0 (0.0) | 0.06 (0.0) | 39 | 15.73 | 0 | 0.0 | 0 | 0.0 | 248 | 26.2 | 26.2 | 26.4 | 26.15 |
2023-04-12 | 69.65 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 9 | 3.21 | 0 | 0.0 | 6 | 2.14 | 280 | 26.3 | 26.3 | 26.35 | 26.25 |
2023-04-11 | 69.65 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 13 | 3.79 | 0 | 0.0 | 5 | 1.46 | 343 | 26.3 | 26.5 | 26.5 | 26.25 |
2023-04-10 | 69.65 (+0.03) | 0.0 (0.0) | 0.06 (0.0) | 75 | 30.86 | 0 | 0.0 | 0 | 0.0 | 243 | 26.1 | 26.0 | 26.2 | 26.0 |
2023-04-07 | 69.62 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 18 | 8.29 | 0 | 0.0 | 1 | 0.46 | 217 | 26.0 | 26.0 | 26.0 | 25.9 |
2023-04-06 | 69.62 (+0.02) | 0.0 (0.0) | 0.06 (0.0) | 59 | 30.1 | 0 | 0.0 | 0 | 0.0 | 196 | 26.0 | 26.05 | 26.15 | 25.85 |
2023-03-31 | 69.6 (+0.02) | 0.0 (0.0) | 0.06 (0.0) | 53 | 22.46 | 0 | 0.0 | 1 | 0.42 | 236 | 26.05 | 26.05 | 26.15 | 25.95 |
近二周趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↗ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 69.54 (+0.15) | 0.0 (0.0) | 0.31 (0.0) | 555 | 19.93 | 0 | 0.0 | 6 | 0.22 | 2785 | 28.75 | 28.2 | 29.2 | 28.1 |
2024-03-22 | 69.39 (+0.03) | 0.0 (0.0) | 0.31 (+0.04) | 73 | 3.69 | 0 | 0.0 | 130 | 6.56 | 1981 | 28.2 | 28.3 | 28.45 | 27.65 |
2024-03-15 | 69.36 (+0.08) | 0.0 (0.0) | 0.27 (-0.01) | 205 | 6.62 | 0 | 0.0 | -20 | -0.65 | 3096 | 28.1 | 27.3 | 28.65 | 27.3 |
2024-03-08 | 69.28 (-0.07) | 0.0 (0.0) | 0.28 (0.0) | -242 | -14.42 | 0 | 0.0 | -18 | -1.07 | 1678 | 27.3 | 27.8 | 27.85 | 27.05 |
2024-03-01 | 69.35 (-0.07) | 0.0 (0.0) | 0.28 (+0.01) | -246 | -14.77 | 0 | 0.0 | 36 | 2.16 | 1666 | 27.75 | 28.05 | 28.3 | 27.6 |
2024-02-23 | 69.42 (+0.07) | 0.0 (0.0) | 0.27 (+0.01) | 242 | 10.19 | 0 | 0.0 | 33 | 1.39 | 2375 | 28.05 | 28.0 | 28.4 | 27.75 |
2024-02-16 | 69.35 (+0.01) | 0.0 (0.0) | 0.26 (-0.01) | 26 | 2.72 | 0 | 0.0 | -27 | -2.82 | 956 | 28.05 | 27.95 | 28.55 | 27.8 |
2024-02-05 | 69.34 (-0.06) | 0.0 (0.0) | 0.27 (0.0) | -191 | -67.49 | 0 | 0.0 | -13 | -4.59 | 283 | 28.0 | 28.0 | 28.05 | 27.75 |
2024-02-02 | 69.4 (-0.1) | 0.0 (0.0) | 0.27 (-0.01) | -204 | -19.62 | 0 | 0.0 | -20 | -1.92 | 1040 | 28.2 | 28.75 | 28.8 | 28.0 |
2024-01-26 | 69.5 (+0.04) | 0.0 (0.0) | 0.28 (-0.02) | 121 | 8.24 | 0 | 0.0 | -69 | -4.7 | 1469 | 28.5 | 27.9 | 28.65 | 27.4 |
2024-01-19 | 69.46 (-0.12) | 0.0 (0.0) | 0.3 (+0.01) | -362 | -16.42 | 0 | 0.0 | 25 | 1.13 | 2205 | 27.9 | 29.0 | 29.05 | 27.7 |
2024-01-12 | 69.58 (-0.06) | 0.0 (0.0) | 0.29 (0.0) | -207 | -9.75 | 0 | 0.0 | 12 | 0.57 | 2123 | 28.85 | 29.05 | 29.5 | 28.65 |
2024-01-05 | 69.64 (+0.03) | 0.0 (0.0) | 0.29 (-0.05) | 93 | 5.93 | 0 | 0.0 | -151 | -9.62 | 1569 | 29.25 | 29.25 | 29.6 | 28.65 |
2023-12-29 | 69.61 (+0.06) | 0.0 (0.0) | 0.34 (0.0) | 209 | 8.44 | 0 | 0.0 | -12 | -0.48 | 2476 | 29.25 | 30.2 | 30.7 | 29.1 |
2023-12-22 | 69.55 (-0.02) | 0.0 (0.0) | 0.34 (-0.01) | 24 | 0.49 | 0 | 0.0 | -47 | -0.97 | 4852 | 30.1 | 31.2 | 32.0 | 29.95 |
2023-12-15 | 69.57 (+0.36) | 0.0 (0.0) | 0.35 (+0.04) | 1103 | 10.75 | 0 | 0.0 | 156 | 1.52 | 10256 | 30.65 | 28.55 | 32.15 | 28.55 |
2023-12-08 | 69.21 (+0.16) | 0.0 (0.0) | 0.31 (+0.05) | 518 | 16.42 | 0 | 0.0 | 137 | 4.34 | 3154 | 28.4 | 28.5 | 29.3 | 28.3 |
2023-12-01 | 69.05 (+0.33) | 0.0 (0.0) | 0.26 (+0.01) | 1047 | 30.99 | 0 | 0.0 | 42 | 1.24 | 3379 | 28.45 | 28.7 | 28.7 | 27.55 |
2023-11-24 | 68.72 (+0.38) | 0.0 (0.0) | 0.25 (+0.01) | 1203 | 30.5 | 0 | 0.0 | 18 | 0.46 | 3944 | 28.2 | 27.35 | 28.45 | 27.15 |
2023-11-17 | 68.34 (+0.22) | 0.0 (0.0) | 0.24 (+0.09) | 824 | 14.36 | 0 | 0.0 | 314 | 5.47 | 5739 | 27.4 | 25.5 | 28.0 | 25.4 |
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 | 68.12 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 65 | 3.08 | 0 | 0.0 | -20 | -0.95 | 2112 | 25.05 | 24.3 | 25.85 | 24.3 |
2023-11-03 | 68.1 (+0.04) | 0.0 (0.0) | 0.15 (0.0) | 105 | 11.33 | 0 | 0.0 | -1 | -0.11 | 927 | 24.05 | 23.3 | 24.1 | 23.15 |
2023-10-27 | 68.06 (-0.02) | 0.0 (0.0) | 0.15 (-0.01) | 32 | 6.14 | 0 | 0.0 | -15 | -2.88 | 521 | 23.05 | 22.65 | 23.3 | 22.65 |
2023-10-20 | 68.08 (-0.37) | 0.0 (0.0) | 0.16 (+0.01) | -1371 | -42.17 | 0 | 0.0 | 19 | 0.58 | 3251 | 22.8 | 23.75 | 23.9 | 22.55 |
2023-10-13 | 68.45 (-0.06) | 0.0 (0.0) | 0.15 (+0.01) | -234 | -41.56 | 0 | 0.0 | 31 | 5.51 | 563 | 23.75 | 23.8 | 23.9 | 23.6 |
2023-10-06 | 68.51 (-0.06) | 0.0 (0.0) | 0.14 (-0.01) | -205 | -23.64 | 0 | 0.0 | -20 | -2.31 | 867 | 23.95 | 24.15 | 24.2 | 23.7 |
2023-09-28 | 68.57 (-0.02) | 0.0 (0.0) | 0.15 (-0.01) | -78 | -15.51 | 0 | 0.0 | -45 | -8.95 | 503 | 24.1 | 24.3 | 24.9 | 24.1 |
2023-09-22 | 68.59 (-0.13) | 0.0 (0.0) | 0.16 (0.0) | 12 | 1.76 | 0 | 0.0 | 17 | 2.5 | 681 | 24.3 | 25.0 | 25.05 | 24.25 |
2023-09-15 | 68.72 (+0.03) | 0.0 (0.0) | 0.16 (0.0) | 90 | 6.47 | 0 | 0.0 | 0 | 0.0 | 1391 | 24.8 | 24.2 | 25.15 | 24.2 |
2023-09-08 | 68.69 (0.0) | 0.0 (0.0) | 0.16 (-0.02) | 12 | 1.73 | 0 | 0.0 | -61 | -8.82 | 692 | 24.05 | 24.0 | 24.15 | 23.85 |
2023-09-01 | 68.69 (0.0) | 0.0 (0.0) | 0.18 (0.0) | -18 | -5.17 | 0 | 0.0 | -2 | -0.57 | 348 | 23.75 | 23.5 | 23.85 | 23.4 |
2023-08-25 | 68.69 (-0.05) | 0.0 (0.0) | 0.18 (0.0) | -151 | -29.32 | 0 | 0.0 | -4 | -0.78 | 515 | 23.35 | 23.5 | 23.9 | 23.25 |
2023-08-18 | 68.74 (-0.14) | 0.0 (0.0) | 0.18 (0.0) | -431 | -35.56 | 0 | 0.0 | 3 | 0.25 | 1212 | 23.5 | 24.25 | 24.25 | 23.05 |
2023-08-11 | 68.88 (-0.13) | 0.0 (0.0) | 0.18 (-0.01) | -225 | -18.63 | 0 | 0.0 | -23 | -1.9 | 1208 | 24.5 | 24.9 | 25.3 | 24.4 |
2023-08-04 | 69.01 (+0.1) | 0.0 (0.0) | 0.19 (0.0) | 310 | 21.53 | 0 | 0.0 | -5 | -0.35 | 1440 | 25.15 | 24.65 | 25.25 | 24.45 |
2023-07-28 | 68.91 (+0.04) | 0.0 (0.0) | 0.19 (0.0) | 109 | 7.63 | 0 | 0.0 | 0 | 0.0 | 1428 | 24.7 | 24.2 | 25.0 | 23.85 |
2023-07-21 | 68.87 (+0.05) | 0.0 (-0.02) | 0.19 (-0.01) | -536 | -33.35 | -75 | -4.67 | -29 | -1.8 | 1607 | 23.95 | 24.45 | 24.6 | 23.85 |
2023-07-14 | 68.82 (-0.04) | 0.02 (0.0) | 0.2 (0.0) | -160 | -6.77 | 19 | 0.8 | -21 | -0.89 | 2365 | 24.45 | 25.45 | 25.55 | 24.3 |
2023-07-07 | 68.86 (-0.17) | 0.02 (0.0) | 0.2 (-0.01) | -513 | -25.09 | 0 | 0.0 | -25 | -1.22 | 2045 | 25.45 | 25.45 | 25.9 | 25.15 |
2023-06-30 | 69.03 (-0.09) | 0.02 (0.0) | 0.21 (0.0) | -108 | -9.24 | 0 | 0.0 | 8 | 0.68 | 1169 | 25.45 | 25.3 | 25.55 | 25.25 |
2023-06-21 | 69.12 (-0.06) | 0.02 (0.0) | 0.21 (0.0) | -177 | -14.68 | -1 | -0.08 | -2 | -0.17 | 1206 | 25.3 | 25.35 | 25.4 | 24.85 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-06-16 | 69.18 (-0.18) | 0.02 (0.0) | 0.21 (+0.01) | -583 | -20.6 | -2 | -0.07 | 33 | 1.17 | 2830 | 25.3 | 25.3 | 25.8 | 25.25 |
2023-06-09 | 69.36 (-0.13) | 0.02 (0.0) | 0.2 (0.0) | -89 | -7.21 | -3 | -0.24 | 1 | 0.08 | 1234 | 25.35 | 25.15 | 25.5 | 25.15 |
2023-06-02 | 69.49 (-0.01) | 0.02 (0.0) | 0.2 (0.0) | 24 | 2.26 | -3 | -0.28 | 1 | 0.09 | 1062 | 25.15 | 25.3 | 25.4 | 25.05 |
2023-05-26 | 69.5 (+0.03) | 0.02 (0.0) | 0.2 (+0.01) | 67 | 6.5 | -2 | -0.19 | 33 | 3.2 | 1030 | 25.25 | 25.1 | 25.55 | 25.1 |
2023-05-19 | 69.47 (-0.08) | 0.02 (0.0) | 0.19 (+0.11) | -215 | -16.51 | -1 | -0.08 | 344 | 26.42 | 1302 | 25.1 | 24.8 | 25.6 | 24.8 |
2023-05-12 | 69.55 (-0.06) | 0.02 (0.0) | 0.08 (0.0) | -211 | -23.09 | 0 | 0.0 | 0 | 0.0 | 914 | 25.0 | 25.55 | 25.55 | 24.7 |
2023-05-05 | 69.61 (-0.04) | 0.02 (0.0) | 0.08 (0.0) | -142 | -16.59 | 0 | 0.0 | 6 | 0.7 | 856 | 25.2 | 25.75 | 25.95 | 24.9 |
2023-04-28 | 69.65 (-0.03) | 0.02 (0.0) | 0.08 (+0.01) | -60 | -4.25 | 1 | 0.07 | 38 | 2.69 | 1412 | 25.75 | 25.8 | 26.0 | 25.1 |
2023-04-21 | 69.68 (+0.02) | 0.02 (+0.02) | 0.07 (+0.01) | 34 | 2.32 | 67 | 4.57 | 22 | 1.5 | 1466 | 25.9 | 26.3 | 26.65 | 25.65 |
2023-04-14 | 69.66 (+0.04) | 0.0 (0.0) | 0.06 (0.0) | 126 | 9.48 | 0 | 0.0 | 11 | 0.83 | 1329 | 26.3 | 26.0 | 26.5 | 26.0 |
2023-04-07 | 69.62 (+0.02) | 0.0 (0.0) | 0.06 (0.0) | 77 | 18.64 | 0 | 0.0 | 1 | 0.24 | 413 | 26.0 | 26.05 | 26.15 | 25.85 |
2023-03-31 | 69.6 (+0.14) | 0.0 (0.0) | 0.06 (0.0) | 453 | 29.17 | 0 | 0.0 | 1 | 0.06 | 1553 | 26.05 | 25.55 | 26.25 | 25.55 |
2023-03-24 | 69.46 (+0.05) | 0.0 (0.0) | 0.06 (0.0) | 168 | 16.82 | 0 | 0.0 | -1 | -0.1 | 999 | 25.65 | 24.8 | 25.7 | 24.8 |
2023-03-17 | 69.41 (-0.05) | 0.0 (0.0) | 0.06 (-0.01) | -169 | -9.88 | 0 | 0.0 | -30 | -1.75 | 1711 | 25.0 | 25.05 | 25.6 | 24.6 |
2023-03-10 | 69.46 (+0.06) | 0.0 (0.0) | 0.07 (+0.02) | 232 | 14.36 | 0 | 0.0 | 58 | 3.59 | 1616 | 25.35 | 25.85 | 26.3 | 25.35 |
2023-03-03 | 69.4 (-0.01) | 0.0 (0.0) | 0.05 (0.0) | -30 | -3.47 | 0 | 0.0 | -19 | -2.2 | 864 | 25.7 | 25.7 | 25.8 | 25.2 |
2023-02-24 | 69.41 (+0.12) | 0.0 (0.0) | 0.05 (-0.01) | 374 | 28.75 | 0 | 0.0 | -20 | -1.54 | 1301 | 25.7 | 25.5 | 26.0 | 25.1 |
2023-02-17 | 69.29 (+0.13) | 0.0 (0.0) | 0.06 (0.0) | 456 | 27.49 | 0 | 0.0 | -8 | -0.48 | 1659 | 25.5 | 24.85 | 25.6 | 24.65 |
2023-02-10 | 69.16 (-0.04) | 0.0 (0.0) | 0.06 (-0.01) | -112 | -8.12 | 0 | 0.0 | -13 | -0.94 | 1379 | 25.05 | 25.35 | 25.7 | 24.95 |
2023-02-03 | 69.2 (+0.13) | 0.0 (-0.01) | 0.07 (0.0) | 393 | 11.41 | -44 | -1.28 | -19 | -0.55 | 3443 | 25.3 | 25.4 | 26.15 | 25.25 |
2023-01-17 | 69.07 (+0.05) | 0.01 (0.0) | 0.07 (0.0) | 245 | 28.55 | 1 | 0.12 | 0 | 0.0 | 858 | 25.05 | 24.7 | 25.15 | 24.65 |
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 | |||
2023-01-13 | 69.02 (+0.03) | 0.01 (0.0) | 0.07 (0.0) | 102 | 5.28 | 3 | 0.16 | 1 | 0.05 | 1931 | 24.7 | 24.35 | 25.2 | 24.05 |
2023-01-06 | 68.99 (0.0) | 0.01 (0.0) | 0.07 (-0.01) | 34 | 4.11 | 0 | 0.0 | -20 | -2.42 | 827 | 24.2 | 24.45 | 24.5 | 24.05 |
2022-12-30 | 68.99 (-0.11) | 0.01 (0.0) | 0.08 (-0.01) | -336 | -13.74 | 0 | 0.0 | -30 | -1.23 | 2445 | 24.5 | 25.35 | 25.35 | 23.8 |
2022-12-23 | 69.1 (+0.12) | 0.01 (0.0) | 0.09 (-0.01) | 429 | 6.98 | 0 | 0.0 | -41 | -0.67 | 6149 | 25.2 | 23.95 | 25.3 | 23.25 |
2022-12-16 | 68.98 (-0.17) | 0.01 (0.0) | 0.1 (-0.01) | 130 | 3.41 | 0 | 0.0 | -23 | -0.6 | 3811 | 23.7 | 23.4 | 24.8 | 23.1 |
2022-12-09 | 69.15 (-0.09) | 0.01 (0.0) | 0.11 (0.0) | -544 | -36.46 | 0 | 0.0 | -6 | -0.4 | 1492 | 23.45 | 24.0 | 24.35 | 23.45 |
2022-12-02 | 69.24 (+0.01) | 0.01 (0.0) | 0.11 (-0.01) | -13 | -1.02 | 0 | 0.0 | -32 | -2.5 | 1280 | 23.95 | 23.9 | 24.5 | 23.55 |
2022-11-25 | 69.23 (+0.13) | 0.01 (0.0) | 0.12 (0.0) | 311 | 25.16 | -1 | -0.08 | 8 | 0.65 | 1236 | 24.0 | 23.9 | 24.35 | 23.8 |
2022-11-18 | 69.1 (+0.25) | 0.01 (0.0) | 0.12 (-0.14) | 767 | 24.86 | 0 | 0.0 | -467 | -15.14 | 3085 | 24.05 | 23.85 | 24.65 | 23.4 |
2022-11-11 | 68.85 (+0.1) | 0.01 (0.0) | 0.26 (-0.01) | 317 | 21.55 | 0 | 0.0 | -35 | -2.38 | 1471 | 23.9 | 23.65 | 24.3 | 23.55 |
2022-11-04 | 68.75 (+0.04) | 0.01 (0.0) | 0.27 (+0.03) | 247 | 30.88 | 0 | 0.0 | 111 | 13.88 | 800 | 23.65 | 23.25 | 23.65 | 23.05 |
2022-10-28 | 68.71 (+0.05) | 0.01 (0.0) | 0.24 (+0.03) | 101 | 9.88 | 0 | 0.0 | 108 | 10.57 | 1022 | 23.1 | 23.45 | 23.65 | 23.0 |
2022-10-21 | 68.66 (+0.11) | 0.01 (+0.01) | 0.21 (-0.01) | 123 | 4.47 | 41 | 1.49 | -53 | -1.93 | 2749 | 23.0 | 22.15 | 24.15 | 21.8 |
2022-10-14 | 68.55 (+0.05) | 0.0 (0.0) | 0.22 (0.0) | 155 | 9.75 | 0 | 0.0 | 0 | 0.0 | 1589 | 22.6 | 23.25 | 23.45 | 21.85 |
2022-10-07 | 68.5 (+0.13) | 0.0 (-0.01) | 0.22 (-0.09) | 385 | 25.13 | -28 | -1.83 | -283 | -18.47 | 1532 | 23.35 | 22.85 | 24.15 | 22.8 |
2022-09-30 | 68.37 (-0.06) | 0.01 (0.0) | 0.31 (-0.02) | -273 | -13.79 | 0 | 0.0 | -71 | -3.59 | 1979 | 23.0 | 24.15 | 24.15 | 22.25 |
2022-09-23 | 68.43 (-0.01) | 0.01 (0.0) | 0.33 (-0.01) | -198 | -15.23 | 0 | 0.0 | -24 | -1.85 | 1300 | 24.2 | 25.4 | 25.55 | 24.0 |
2022-09-16 | 68.44 (-0.06) | 0.01 (0.0) | 0.34 (-0.03) | -127 | -7.46 | 0 | 0.0 | -99 | -5.82 | 1702 | 25.15 | 25.7 | 25.9 | 25.0 |
2022-09-08 | 68.5 (+0.1) | 0.01 (0.0) | 0.37 (-0.03) | 345 | 17.42 | 0 | 0.0 | -76 | -3.84 | 1981 | 25.65 | 25.35 | 25.85 | 24.65 |
2022-09-02 | 68.4 (-0.03) | 0.01 (0.0) | 0.4 (-0.02) | -43 | -2.99 | 0 | 0.0 | -71 | -4.93 | 1440 | 25.15 | 25.35 | 25.7 | 24.9 |
2022-08-26 | 68.43 (+0.01) | 0.01 (0.0) | 0.42 (0.0) | 43 | 3.2 | 0 | 0.0 | -15 | -1.12 | 1343 | 25.8 | 25.5 | 26.0 | 25.1 |
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 | |||
2022-08-19 | 68.42 (+0.03) | 0.01 (0.0) | 0.42 (0.0) | -10 | -0.38 | 0 | 0.0 | 16 | 0.61 | 2642 | 25.7 | 25.35 | 26.25 | 25.1 |
2022-08-12 | 68.39 (+0.13) | 0.01 (0.0) | 0.42 (-0.02) | 440 | 14.2 | 0 | 0.0 | -59 | -1.9 | 3098 | 25.35 | 23.6 | 25.8 | 23.6 |
2022-08-05 | 68.26 (-0.07) | 0.01 (0.0) | 0.44 (0.0) | -367 | -7.51 | 0 | 0.0 | -19 | -0.39 | 4888 | 23.4 | 22.95 | 24.6 | 22.65 |
2022-07-29 | 68.33 (0.0) | 0.01 (0.0) | 0.44 (0.0) | -84 | -6.26 | 0 | 0.0 | -1 | -0.07 | 1341 | 22.9 | 23.0 | 23.3 | 22.6 |
2022-07-22 | 68.33 (+0.2) | 0.01 (+0.01) | 0.44 (0.0) | 649 | 21.2 | 28 | 0.91 | 8 | 0.26 | 3061 | 23.1 | 22.2 | 23.5 | 22.1 |
2022-07-15 | 68.13 (-0.53) | 0.0 (0.0) | 0.44 (-0.02) | -1098 | -12.63 | 0 | 0.0 | -72 | -0.83 | 8691 | 22.0 | 26.15 | 26.15 | 21.9 |
2022-07-08 | 68.66 (-0.03) | 0.0 (0.0) | 0.46 (+0.05) | -121 | -2.93 | 0 | 0.0 | 168 | 4.06 | 4134 | 26.15 | 25.5 | 26.3 | 24.7 |
2022-07-01 | 68.69 (-0.3) | 0.0 (0.0) | 0.41 (+0.02) | -779 | -19.71 | 0 | 0.0 | 57 | 1.44 | 3953 | 25.3 | 27.55 | 27.8 | 25.25 |
2022-06-24 | 68.99 (+0.13) | 0.0 (0.0) | 0.39 (+0.07) | 308 | 5.96 | 0 | 0.0 | 218 | 4.22 | 5169 | 27.2 | 28.4 | 28.4 | 26.35 |
2022-06-17 | 68.86 (-0.1) | 0.0 (0.0) | 0.32 (-0.02) | -346 | -6.4 | 0 | 0.0 | -56 | -1.04 | 5410 | 28.2 | 30.35 | 30.35 | 28.05 |
2022-06-10 | 68.96 (-0.07) | 0.0 (0.0) | 0.34 (0.0) | -118 | -5.2 | 0 | 0.0 | -3 | -0.13 | 2270 | 30.8 | 30.85 | 31.5 | 30.65 |
2022-06-02 | 69.03 (+0.11) | 0.0 (0.0) | 0.34 (0.0) | -3 | -0.14 | 0 | 0.0 | 1 | 0.05 | 2189 | 30.75 | 31.0 | 31.45 | 30.75 |
2022-05-27 | 68.92 (+0.01) | 0.0 (0.0) | 0.34 (+0.04) | 242 | 7.9 | 0 | 0.0 | 137 | 4.47 | 3064 | 30.8 | 30.95 | 31.4 | 30.3 |
2022-05-20 | 68.91 (+0.02) | 0.0 (-0.07) | 0.3 (+0.02) | 236 | 6.24 | -220 | -5.82 | 67 | 1.77 | 3780 | 30.55 | 30.5 | 31.0 | 29.75 |
2022-05-13 | 68.89 (+0.16) | 0.07 (-0.07) | 0.28 (-0.03) | 795 | 9.2 | -220 | -2.55 | -106 | -1.23 | 8639 | 30.05 | 32.6 | 32.65 | 29.65 |
2022-05-06 | 68.73 (-0.29) | 0.14 (0.0) | 0.31 (-0.02) | -932 | -16.32 | 0 | 0.0 | -53 | -0.93 | 5711 | 33.1 | 34.0 | 34.5 | 32.9 |
2022-04-29 | 69.02 (-0.02) | 0.14 (0.0) | 0.33 (-0.03) | 3 | 0.03 | 0 | 0.0 | -96 | -0.91 | 10593 | 33.85 | 37.15 | 37.15 | 33.45 |
2022-04-22 | 69.04 (-0.4) | 0.14 (0.0) | 0.36 (-0.01) | -1212 | -6.33 | 0 | 0.0 | -24 | -0.13 | 19149 | 37.65 | 39.35 | 39.5 | 37.15 |
2022-04-15 | 69.44 (-0.13) | 0.14 (+0.09) | 0.37 (+0.23) | -630 | -1.08 | 290 | 0.5 | 734 | 1.26 | 58315 | 39.6 | 37.35 | 42.05 | 36.75 |
2022-04-08 | 69.57 (+0.17) | 0.05 (+0.05) | 0.14 (+0.01) | 491 | 2.53 | 150 | 0.77 | 29 | 0.15 | 19385 | 36.45 | 34.1 | 37.4 | 33.7 |
2022-04-01 | 69.4 (-0.21) | 0.0 (0.0) | 0.13 (0.0) | -428 | -7.2 | 0 | 0.0 | 2 | 0.03 | 5943 | 34.1 | 35.2 | 35.2 | 33.6 |
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 | |||
2022-03-25 | 69.61 (+0.75) | 0.0 (0.0) | 0.13 (+0.02) | 2501 | 20.35 | 0 | 0.0 | 68 | 0.55 | 12292 | 34.95 | 33.05 | 35.5 | 33.05 |
2022-03-18 | 68.86 (-0.34) | 0.0 (0.0) | 0.11 (-0.01) | -998 | -10.31 | 0 | 0.0 | -44 | -0.45 | 9678 | 32.6 | 33.3 | 34.0 | 32.2 |
2022-03-11 | 69.2 (+0.18) | 0.0 (0.0) | 0.12 (+0.02) | 400 | 4.35 | 0 | 0.0 | 71 | 0.77 | 9188 | 32.8 | 32.1 | 33.25 | 30.6 |
2022-03-04 | 69.02 (-0.03) | 0.0 (0.0) | 0.1 (+0.01) | -233 | -3.73 | 0 | 0.0 | 21 | 0.34 | 6250 | 32.05 | 32.35 | 33.0 | 31.95 |
2022-02-25 | 69.05 (-0.35) | 0.0 (0.0) | 0.09 (-0.01) | -1126 | -11.27 | 0 | 0.0 | -16 | -0.16 | 9987 | 31.5 | 31.3 | 32.65 | 30.45 |
2022-02-18 | 69.4 (-0.06) | 0.0 (0.0) | 0.1 (+0.01) | -84 | -2.84 | 0 | 0.0 | 14 | 0.47 | 2960 | 31.2 | 30.8 | 31.2 | 30.35 |
2022-02-11 | 69.46 (+0.1) | 0.0 (0.0) | 0.09 (+0.01) | 558 | 11.38 | 0 | 0.0 | 47 | 0.96 | 4903 | 30.9 | 29.15 | 31.1 | 29.1 |
2022-01-26 | 69.36 (+0.17) | 0.0 (0.0) | 0.08 (-0.01) | 432 | 18.5 | 0 | 0.0 | -23 | -0.99 | 2335 | 28.75 | 28.95 | 29.15 | 28.3 |
2022-01-21 | 69.19 (-0.25) | 0.0 (0.0) | 0.09 (-0.01) | -651 | -17.22 | 0 | 0.0 | -30 | -0.79 | 3781 | 29.05 | 30.1 | 30.3 | 29.0 |
2022-01-14 | 69.44 (+0.24) | 0.0 (0.0) | 0.1 (0.0) | 500 | 5.72 | 0 | 0.0 | -28 | -0.32 | 8739 | 29.95 | 31.5 | 31.75 | 29.8 |
2022-01-07 | 69.2 (-0.58) | 0.0 (0.0) | 0.1 (-0.01) | -2440 | -44.33 | 0 | 0.0 | -13 | -0.24 | 5504 | 31.55 | 33.2 | 33.25 | 31.5 |
2021-12-30 | 69.78 (-0.06) | 0.0 (0.0) | 0.11 (+0.01) | -247 | -8.74 | 0 | 0.0 | 20 | 0.71 | 2827 | 33.1 | 33.45 | 33.5 | 33.0 |
2021-12-24 | 69.84 (+0.07) | 0.0 (0.0) | 0.1 (0.0) | 182 | 2.39 | 0 | 0.0 | -4 | -0.05 | 7605 | 33.25 | 33.95 | 34.85 | 33.25 |
2021-12-17 | 69.77 (+0.21) | 0.0 (0.0) | 0.1 (0.0) | 775 | 11.42 | 0 | 0.0 | -3 | -0.04 | 6784 | 33.65 | 33.65 | 34.25 | 32.6 |
2021-12-10 | 69.56 (+0.11) | 0.0 (0.0) | 0.1 (0.0) | 515 | 7.7 | 0 | 0.0 | 26 | 0.39 | 6690 | 33.35 | 32.55 | 34.05 | 32.1 |
2021-12-03 | 69.45 (-0.15) | 0.0 (0.0) | 0.1 (+0.01) | -220 | -3.17 | 0 | 0.0 | 8 | 0.12 | 6946 | 32.35 | 32.15 | 32.9 | 31.55 |
2021-11-26 | 69.6 (+0.55) | 0.0 (0.0) | 0.09 (0.0) | 1706 | 14.19 | 0 | 0.0 | 10 | 0.08 | 12025 | 32.85 | 31.85 | 34.55 | 31.6 |
2021-11-19 | 69.05 (-0.41) | 0.0 (0.0) | 0.09 (+0.05) | -1656 | -17.63 | 0 | 0.0 | 166 | 1.77 | 9393 | 31.85 | 35.0 | 35.0 | 31.85 |
2021-11-12 | 69.46 (-0.44) | 0.0 (0.0) | 0.04 (+0.03) | -1443 | -7.61 | 0 | 0.0 | 96 | 0.51 | 18963 | 43.85 | 33.4 | 44.5 | 33.35 |
2021-11-05 | 69.9 (-0.12) | 0.0 (0.0) | 0.01 (0.0) | -566 | -4.62 | 0 | 0.0 | -11 | -0.09 | 12254 | 46.2 | 33.8 | 47.1 | 32.7 |
2021-10-29 | 70.02 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -12 | -0.13 | 0 | 0.0 | -6 | -0.06 | 9336 | 34.4 | 33.7 | 35.65 | 32.85 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-10-22 | 70.03 (-0.53) | 0.0 (-0.05) | 0.01 (+0.01) | -1425 | -12.26 | -163 | -1.4 | 32 | 0.28 | 11619 | 33.7 | 35.3 | 36.3 | 33.6 |
2021-10-15 | 70.56 (+0.06) | 0.05 (0.0) | 0.0 (0.0) | 183 | 2.04 | 3 | 0.03 | 6 | 0.07 | 8976 | 35.15 | 34.25 | 35.8 | 32.8 |
2021-10-08 | 70.5 (+0.66) | 0.05 (0.0) | 0.0 (0.0) | 2515 | 26.93 | 9 | 0.1 | -26 | -0.28 | 9338 | 34.35 | 35.3 | 36.5 | 32.75 |
2021-10-01 | 69.84 (-0.04) | 0.05 (+0.01) | 0.0 (0.0) | 1215 | 15.21 | 9 | 0.11 | -111 | -1.39 | 7990 | 35.35 | 37.5 | 38.25 | 35.05 |
2021-09-24 | 69.88 (+0.26) | 0.04 (0.0) | 0.0 (0.0) | 1205 | 18.42 | 0 | 0.0 | -71 | -1.09 | 6542 | 37.35 | 36.4 | 38.5 | 36.4 |
2021-09-17 | 69.62 (-0.25) | 0.04 (0.0) | 0.0 (-0.01) | -866 | -8.28 | 1 | 0.01 | -50 | -0.48 | 10460 | 39.25 | 40.6 | 42.0 | 39.0 |
2021-09-10 | 69.87 (+0.17) | 0.04 (0.0) | 0.01 (-0.02) | 767 | 6.61 | 0 | 0.0 | -52 | -0.45 | 11607 | 41.1 | 43.0 | 43.6 | 40.1 |
2021-09-03 | 69.7 (+0.3) | 0.04 (0.0) | 0.03 (+0.01) | -227 | -1.38 | 0 | 0.0 | 20 | 0.12 | 16402 | 42.5 | 44.3 | 46.05 | 42.1 |
2021-08-27 | 69.4 (-0.73) | 0.04 (0.0) | 0.02 (+0.01) | -1772 | -6.72 | 6 | 0.02 | 41 | 0.16 | 26361 | 43.7 | 40.85 | 46.35 | 40.8 |
2021-08-20 | 70.13 (+0.58) | 0.04 (0.0) | 0.01 (-0.1) | 2154 | 10.39 | 6 | 0.03 | -317 | -1.53 | 20739 | 40.1 | 45.8 | 46.2 | 39.5 |
2021-08-13 | 69.55 (+0.23) | 0.04 (+0.01) | 0.11 (-0.01) | 1009 | 3.97 | 20 | 0.08 | -47 | -0.19 | 25404 | 45.45 | 46.6 | 48.15 | 43.6 |
2021-08-06 | 69.32 (-0.08) | 0.03 (0.0) | 0.12 (+0.02) | -675 | -2.38 | 12 | 0.04 | 67 | 0.24 | 28410 | 46.2 | 47.1 | 48.65 | 44.8 |
2021-07-30 | 69.4 (-0.65) | 0.03 (0.0) | 0.1 (-0.03) | -2451 | -7.69 | -1 | -0.0 | -107 | -0.34 | 31893 | 45.8 | 47.35 | 48.15 | 43.2 |
2021-07-23 | 70.05 (+0.8) | 0.03 (-0.07) | 0.13 (-0.03) | 2025 | 3.48 | -211 | -0.36 | -77 | -0.13 | 58154 | 46.7 | 50.7 | 55.0 | 44.6 |
2021-07-16 | 69.25 (+0.04) | 0.1 (+0.03) | 0.16 (+0.06) | -102 | -0.1 | 93 | 0.09 | 190 | 0.19 | 98361 | 51.2 | 55.0 | 58.0 | 47.1 |
2021-07-09 | 69.21 (-0.17) | 0.07 (-0.02) | 0.1 (-0.05) | -414 | -0.25 | -65 | -0.04 | -160 | -0.1 | 165060 | 51.2 | 50.8 | 56.5 | 47.65 |
2021-07-02 | 69.38 (+0.03) | 0.09 (0.0) | 0.15 (+0.07) | -96 | -0.04 | 0 | 0.0 | 203 | 0.08 | 239948 | 48.45 | 37.2 | 52.7 | 37.2 |
2021-06-25 | 69.35 (-0.86) | 0.09 (0.0) | 0.08 (+0.03) | -2484 | -3.6 | 0 | 0.0 | 122 | 0.18 | 69067 | 37.2 | 36.9 | 42.3 | 35.0 |
2021-06-18 | 70.21 (+0.76) | 0.09 (0.0) | 0.05 (-0.01) | 2731 | 12.69 | 0 | 0.0 | -45 | -0.21 | 21525 | 37.0 | 35.55 | 37.95 | 34.8 |
2021-06-11 | 69.45 (+0.57) | 0.09 (-0.56) | 0.06 (-0.02) | 1654 | 5.88 | -1797 | -6.39 | -50 | -0.18 | 28124 | 35.0 | 38.55 | 39.0 | 33.35 |
2021-06-04 | 68.88 (-1.52) | 0.65 (0.0) | 0.08 (+0.02) | -6191 | -5.68 | 0 | 0.0 | 47 | 0.04 | 108930 | 38.75 | 35.35 | 42.95 | 33.1 |
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 | |||
2021-05-28 | 70.4 (+0.1) | 0.65 (-0.31) | 0.06 (0.0) | 1169 | 5.03 | -1001 | -4.31 | 8 | 0.03 | 23218 | 34.25 | 30.4 | 34.25 | 30.05 |
2021-05-21 | 70.3 (+0.24) | 0.96 (-0.93) | 0.06 (+0.01) | 458 | 0.93 | -3004 | -6.1 | 42 | 0.09 | 49247 | 30.85 | 29.3 | 33.95 | 28.9 |
2021-05-14 | 70.06 (-0.21) | 1.89 (+1.18) | 0.05 (+0.01) | -890 | -1.46 | 3813 | 6.25 | 11 | 0.02 | 61053 | 32.55 | 36.7 | 46.8 | 32.0 |
2021-05-07 | 70.27 (-0.46) | 0.71 (+0.13) | 0.04 (-0.06) | -1339 | -4.3 | 391 | 1.26 | -173 | -0.56 | 31109 | 36.3 | 40.1 | 40.3 | 33.2 |
2021-04-29 | 70.73 (+0.42) | 0.58 (+0.08) | 0.1 (+0.01) | 821 | 4.91 | 282 | 1.69 | 23 | 0.14 | 16727 | 36.65 | 33.1 | 37.0 | 32.5 |
2021-04-23 | 70.31 (+0.27) | 0.5 (+0.25) | 0.09 (+0.03) | 504 | 1.69 | 781 | 2.63 | 89 | 0.3 | 29738 | 32.35 | 32.6 | 37.95 | 31.25 |
2021-04-16 | 70.04 (+0.24) | 0.25 (+0.24) | 0.06 (-0.01) | 740 | 5.42 | 786 | 5.75 | -23 | -0.17 | 13663 | 30.35 | 28.6 | 31.8 | 27.3 |
2021-04-09 | 69.8 (+0.06) | 0.01 (0.0) | 0.07 (0.0) | 192 | 2.05 | 8 | 0.09 | 2 | 0.02 | 9345 | 28.2 | 25.3 | 29.95 | 25.3 |
2021-04-01 | 69.74 (+0.1) | 0.01 (0.0) | 0.07 (+0.07) | 340 | 10.63 | 2 | 0.06 | 216 | 6.76 | 3197 | 24.95 | 23.95 | 25.4 | 23.8 |
2021-03-26 | 69.64 (+0.01) | 0.01 (0.0) | 0.0 (0.0) | 27 | 2.27 | 0 | 0.0 | -19 | -1.6 | 1191 | 23.4 | 23.5 | 23.65 | 23.25 |
2021-03-19 | 69.63 (-0.04) | 0.01 (0.0) | 0.0 (0.0) | -160 | -5.96 | 0 | 0.0 | -3 | -0.11 | 2684 | 23.5 | 23.85 | 24.6 | 23.45 |
2021-03-12 | 69.67 (0.0) | 0.01 (0.0) | 0.0 (0.0) | 20 | 1.25 | 0 | 0.0 | 5 | 0.31 | 1599 | 23.3 | 22.05 | 23.4 | 22.0 |
2021-03-05 | 69.67 (-0.03) | 0.01 (0.0) | 0.0 (0.0) | -73 | -4.35 | 0 | 0.0 | 1 | 0.06 | 1678 | 22.0 | 22.2 | 22.6 | 21.85 |
2021-02-26 | 69.7 (-0.19) | 0.01 (0.0) | 0.0 (0.0) | -445 | -13.54 | 0 | 0.0 | -47 | -1.43 | 3287 | 21.95 | 21.15 | 23.2 | 21.15 |
2021-02-19 | 69.89 (-0.04) | 0.01 (0.0) | 0.0 (-0.01) | -136 | -13.43 | 0 | 0.0 | -7 | -0.69 | 1013 | 21.1 | 20.8 | 21.3 | 20.2 |
2021-02-05 | 69.93 (-0.01) | 0.01 (0.0) | 0.01 (-0.02) | -13 | -1.65 | 0 | 0.0 | -90 | -11.44 | 787 | 20.2 | 19.9 | 20.6 | 19.9 |
2021-01-29 | 69.94 (-0.18) | 0.01 (0.0) | 0.03 (0.0) | -424 | -41.17 | 0 | 0.0 | 1 | 0.1 | 1030 | 20.0 | 20.35 | 21.95 | 20.0 |
2021-01-22 | 70.12 (-0.06) | 0.01 (+0.01) | 0.03 (0.0) | -209 | -13.94 | 19 | 1.27 | 0 | 0.0 | 1499 | 20.25 | 21.4 | 21.45 | 19.95 |
2021-01-15 | 70.18 (-0.24) | 0.0 (0.0) | 0.03 (-0.04) | -521 | -18.32 | 0 | 0.0 | -117 | -4.11 | 2844 | 21.5 | 24.2 | 24.3 | 21.5 |
2021-01-08 | 70.42 (+0.07) | 0.0 (0.0) | 0.07 (+0.01) | 164 | 3.18 | 0 | 0.0 | 34 | 0.66 | 5154 | 24.15 | 25.15 | 25.5 | 23.75 |
2020-12-31 | 70.35 (+0.42) | 0.0 (0.0) | 0.06 (0.0) | 824 | 11.16 | 0 | 0.0 | 4 | 0.05 | 7384 | 25.0 | 25.15 | 25.6 | 24.4 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-12-25 | 69.93 (+0.14) | 0.0 (0.0) | 0.06 (+0.02) | 176 | 1.41 | 0 | 0.0 | 66 | 0.53 | 12489 | 24.95 | 22.2 | 25.2 | 22.2 |
2020-12-18 | 69.79 (+0.09) | 0.0 (0.0) | 0.04 (+0.01) | 288 | 4.52 | 0 | 0.0 | 22 | 0.35 | 6370 | 22.1 | 20.95 | 22.85 | 20.75 |
2020-12-11 | 69.7 (+0.08) | 0.0 (0.0) | 0.03 (0.0) | 335 | 8.27 | 0 | 0.0 | 2 | 0.05 | 4053 | 20.7 | 20.05 | 21.95 | 19.9 |
2020-12-04 | 69.62 (-0.05) | 0.0 (0.0) | 0.03 (0.0) | -11 | -0.46 | 0 | 0.0 | 7 | 0.29 | 2389 | 19.85 | 19.85 | 20.45 | 19.55 |
2020-11-27 | 69.67 (+0.05) | 0.0 (0.0) | 0.03 (0.0) | 181 | 9.1 | 0 | 0.0 | 1 | 0.05 | 1988 | 19.55 | 19.0 | 19.65 | 19.0 |
2020-11-20 | 69.62 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 20 | 1.69 | 0 | 0.0 | 3 | 0.25 | 1186 | 19.05 | 18.9 | 19.35 | 18.85 |
2020-11-13 | 69.61 (-0.03) | 0.0 (0.0) | 0.03 (0.0) | -97 | -5.46 | 0 | 0.0 | 5 | 0.28 | 1775 | 18.9 | 18.75 | 19.15 | 18.5 |
2020-11-06 | 69.64 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 26 | 22.03 | 0 | 0.0 | -4 | -3.39 | 118 | 18.45 | 18.3 | 18.6 | 18.25 |
2020-10-30 | 69.63 (-0.04) | 0.0 (0.0) | 0.03 (0.0) | -152 | -27.69 | 0 | 0.0 | 3 | 0.55 | 549 | 18.3 | 18.7 | 18.85 | 18.25 |
2020-10-23 | 69.67 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 60 | 9.8 | 0 | 0.0 | -22 | -3.59 | 612 | 18.7 | 18.7 | 19.0 | 18.3 |
2020-10-16 | 69.66 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -30 | -4.31 | 0 | 0.0 | 0 | 0.0 | 696 | 18.7 | 18.5 | 19.2 | 18.1 |
2020-10-08 | 69.67 (+0.03) | 0.0 (0.0) | 0.03 (0.0) | 100 | 30.12 | 0 | 0.0 | 0 | 0.0 | 332 | 18.55 | 18.35 | 18.7 | 18.35 |
2020-09-30 | 69.64 (-0.05) | 0.0 (0.0) | 0.03 (0.0) | -154 | -46.67 | 0 | 0.0 | 0 | 0.0 | 330 | 18.35 | 18.25 | 18.55 | 18.15 |
2020-09-25 | 69.69 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -52 | -10.38 | 0 | 0.0 | -7 | -1.4 | 501 | 18.25 | 19.15 | 19.15 | 18.15 |
2020-09-18 | 69.7 (+0.05) | 0.0 (0.0) | 0.03 (-0.01) | 161 | 31.88 | 0 | 0.0 | -3 | -0.59 | 505 | 19.15 | 19.1 | 19.2 | 18.85 |
2020-09-11 | 69.65 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -45 | -2.68 | 0 | 0.0 | 1 | 0.06 | 1678 | 19.1 | 18.5 | 19.7 | 18.45 |
2020-09-04 | 69.66 (-0.06) | 0.0 (0.0) | 0.04 (+0.01) | -181 | -15.39 | 0 | 0.0 | 3 | 0.26 | 1176 | 18.3 | 17.85 | 18.85 | 17.75 |
2020-08-28 | 69.72 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -43 | -10.05 | 0 | 0.0 | 0 | 0.0 | 428 | 17.6 | 17.5 | 17.7 | 17.35 |
2020-08-21 | 69.73 (0.0) | 0.0 (0.0) | 0.03 (-0.01) | -17 | -3.53 | 0 | 0.0 | -13 | -2.7 | 482 | 17.55 | 17.6 | 17.9 | 17.1 |
2020-08-14 | 69.73 (0.0) | 0.0 (0.0) | 0.04 (0.0) | 10 | 1.8 | 0 | 0.0 | 1 | 0.18 | 557 | 17.6 | 17.4 | 18.0 | 17.15 |
2020-08-07 | 69.73 (-0.05) | 0.0 (0.0) | 0.04 (+0.01) | -184 | -37.1 | 0 | 0.0 | 15 | 3.02 | 496 | 17.2 | 17.4 | 17.45 | 17.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-07-31 | 69.78 (-0.03) | 0.0 (0.0) | 0.03 (-0.01) | -87 | -19.29 | 0 | 0.0 | -6 | -1.33 | 451 | 17.55 | 17.85 | 18.0 | 17.2 |
2020-07-24 | 69.81 (0.0) | 0.0 (0.0) | 0.04 (0.0) | 7 | 1.09 | 0 | 0.0 | -2 | -0.31 | 642 | 17.9 | 17.8 | 18.1 | 17.65 |
2020-07-17 | 69.81 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | 2 | 0.33 | 0 | 0.0 | -7 | -1.16 | 603 | 17.8 | 18.0 | 18.0 | 17.65 |
2020-07-10 | 69.84 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -27 | -6.01 | 0 | 0.0 | 7 | 1.56 | 449 | 17.65 | 18.15 | 18.15 | 17.65 |
2020-07-03 | 69.85 (-0.07) | 0.0 (0.0) | 0.04 (0.0) | -94 | -36.15 | 0 | 0.0 | -15 | -5.77 | 260 | 17.7 | 17.35 | 17.85 | 17.35 |
2020-06-24 | 69.92 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 43 | 9.29 | 0 | 0.0 | -1 | -0.22 | 463 | 27.75 | 17.5 | 27.85 | 17.35 |
2020-06-19 | 69.91 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -51 | -13.18 | 0 | 0.0 | 14 | 3.62 | 387 | 17.5 | 17.55 | 17.9 | 17.0 |
2020-06-12 | 69.92 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -14 | -0.83 | 0 | 0.0 | 1 | 0.06 | 1677 | 17.1 | 17.75 | 18.75 | 16.5 |
2020-06-05 | 69.93 (0.0) | 0.0 (0.0) | 0.04 (+0.01) | -10 | -1.12 | 0 | 0.0 | 11 | 1.23 | 895 | 17.65 | 16.1 | 17.65 | 16.1 |
2020-05-29 | 69.93 (-0.07) | 0.0 (0.0) | 0.03 (0.0) | -202 | -36.46 | 0 | 0.0 | 0 | 0.0 | 554 | 16.1 | 16.35 | 16.45 | 16.0 |
2020-05-22 | 70.0 (-0.04) | 0.0 (0.0) | 0.03 (0.0) | -151 | -20.27 | 0 | 0.0 | -6 | -0.81 | 745 | 16.0 | 15.7 | 16.5 | 15.65 |
2020-05-15 | 70.04 (-0.04) | 0.0 (0.0) | 0.03 (0.0) | -161 | -28.9 | 0 | 0.0 | 0 | 0.0 | 557 | 15.8 | 16.0 | 16.4 | 15.5 |
2020-05-08 | 70.08 (-0.03) | 0.0 (0.0) | 0.03 (-0.01) | -56 | -12.58 | 0 | 0.0 | -1 | -0.22 | 445 | 16.05 | 15.9 | 16.15 | 15.6 |
2020-04-30 | 70.11 (0.0) | 0.0 (0.0) | 0.04 (0.0) | 3 | 0.43 | 0 | 0.0 | 0 | 0.0 | 701 | 16.2 | 15.35 | 16.2 | 15.3 |
2020-04-24 | 70.11 (-0.09) | 0.0 (0.0) | 0.04 (0.0) | -296 | -42.05 | 0 | 0.0 | -9 | -1.28 | 704 | 15.35 | 15.55 | 15.6 | 14.95 |
2020-04-17 | 70.2 (-0.01) | 0.0 (0.0) | 0.04 (+0.04) | 27 | 3.18 | 0 | 0.0 | 122 | 14.39 | 848 | 15.55 | 15.5 | 16.05 | 15.15 |
2020-04-10 | 70.21 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 22 | 3.57 | 0 | 0.0 | -1 | -0.16 | 616 | 15.35 | 14.9 | 15.8 | 14.7 |
2020-04-01 | 70.21 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -29 | -8.24 | 0 | 0.0 | 0 | 0.0 | 352 | 14.8 | 15.0 | 15.0 | 14.5 |
2020-03-27 | 70.21 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -86 | -6.61 | 0 | 0.0 | 0 | 0.0 | 1301 | 15.0 | 13.7 | 15.35 | 13.65 |
2020-03-20 | 70.22 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | -90 | -5.93 | 0 | 0.0 | 1 | 0.07 | 1518 | 21.4 | 17.7 | 21.4 | 14.05 |
2020-03-13 | 70.21 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -137 | -14.79 | 0 | 0.0 | -9 | -0.97 | 926 | 17.6 | 19.2 | 19.25 | 17.25 |
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 | |||
2020-03-06 | 70.24 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -86 | -31.97 | 0 | 0.0 | -2 | -0.74 | 269 | 19.25 | 19.2 | 19.45 | 19.0 |
2020-02-27 | 70.27 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -79 | -18.99 | 0 | 0.0 | -2 | -0.48 | 416 | 19.35 | 19.25 | 19.7 | 19.25 |
2020-02-21 | 70.29 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -44 | -10.21 | 0 | 0.0 | 0 | 0.0 | 431 | 19.55 | 19.5 | 19.75 | 19.45 |
2020-02-14 | 70.3 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -81 | -16.1 | 0 | 0.0 | -1 | -0.2 | 503 | 19.5 | 19.25 | 19.7 | 19.2 |
2020-02-07 | 70.33 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -81 | -12.0 | 0 | 0.0 | 3 | 0.44 | 675 | 19.2 | 19.1 | 19.6 | 18.85 |
2020-01-31 | 70.35 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -4 | -0.75 | 0 | 0.0 | 0 | 0.0 | 531 | 19.3 | 19.35 | 19.4 | 18.95 |
2020-01-20 | 70.36 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 2 | 1.16 | 0 | 0.0 | 0 | 0.0 | 173 | 19.7 | 19.7 | 19.7 | 19.6 |
2020-01-17 | 70.35 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | 17 | 2.55 | 0 | 0.0 | 0 | 0.0 | 667 | 19.6 | 19.25 | 19.7 | 19.25 |
2020-01-10 | 70.36 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -55 | -11.93 | 0 | 0.0 | 0 | 0.0 | 461 | 19.25 | 19.55 | 19.6 | 19.25 |
2020-01-03 | 70.38 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 53 | 13.12 | 0 | 0.0 | -2 | -0.5 | 404 | 19.6 | 27.4 | 27.85 | 19.5 |
2019-12-31 | 70.36 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 7 | 6.42 | 0 | 0.0 | 0 | 0.0 | 109 | 19.6 | 19.75 | 19.75 | 19.4 |
2019-12-27 | 70.36 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 37 | 18.5 | 0 | 0.0 | 0 | 0.0 | 200 | 19.7 | 19.8 | 19.85 | 19.45 |
2019-12-20 | 70.34 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 81 | 24.04 | 0 | 0.0 | 1 | 0.3 | 337 | 19.65 | 19.5 | 20.0 | 19.5 |
2019-12-13 | 70.32 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -35 | -9.75 | 0 | 0.0 | 1 | 0.28 | 359 | 19.5 | 19.6 | 19.6 | 19.2 |
2019-12-06 | 70.33 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -33 | -24.44 | 0 | 0.0 | 0 | 0.0 | 135 | 19.55 | 19.65 | 19.95 | 19.45 |
2019-11-29 | 70.34 (0.0) | 0.0 (0.0) | 0.0 (-0.02) | 6 | 1.61 | 0 | 0.0 | -125 | -33.51 | 373 | 19.6 | 19.6 | 20.0 | 19.5 |
2019-11-22 | 70.34 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -16 | -4.3 | 0 | 0.0 | 0 | 0.0 | 372 | 19.6 | 19.85 | 19.9 | 19.55 |
2019-11-15 | 70.35 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -6 | -1.73 | 0 | 0.0 | 0 | 0.0 | 346 | 19.85 | 20.3 | 20.3 | 19.8 |
2019-11-08 | 70.35 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -6 | -0.88 | 0 | 0.0 | 0 | 0.0 | 679 | 20.3 | 20.05 | 20.5 | 20.0 |
2019-11-01 | 70.35 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -2 | -0.89 | 0 | 0.0 | 0 | 0.0 | 225 | 20.0 | 20.1 | 20.2 | 20.0 |
2019-10-25 | 70.35 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 48 | 18.25 | 0 | 0.0 | 0 | 0.0 | 263 | 20.2 | 20.2 | 20.35 | 20.05 |
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 | |||
2019-10-18 | 70.34 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 101 | 22.95 | 0 | 0.0 | 0 | 0.0 | 440 | 20.2 | 20.0 | 20.4 | 19.9 |
2019-10-09 | 70.31 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -18 | -9.38 | 0 | 0.0 | 0 | 0.0 | 192 | 20.0 | 19.8 | 20.1 | 19.75 |
2019-10-04 | 70.33 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -64 | -36.16 | 0 | 0.0 | 0 | 0.0 | 177 | 19.8 | 20.05 | 20.1 | 19.65 |
2019-09-27 | 70.35 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -17 | -3.29 | 0 | 0.0 | 1 | 0.19 | 516 | 20.0 | 20.6 | 20.6 | 19.85 |
2019-09-20 | 70.36 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 151 | 28.93 | 0 | 0.0 | -2 | -0.38 | 522 | 20.7 | 20.25 | 20.7 | 19.9 |
2019-09-12 | 70.3 (-0.06) | 0.0 (0.0) | 0.02 (0.0) | -199 | -27.37 | 0 | 0.0 | 0 | 0.0 | 727 | 20.1 | 19.5 | 20.15 | 19.5 |
2019-09-06 | 70.36 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | -22 | -11.4 | 0 | 0.0 | 0 | 0.0 | 193 | 19.5 | 19.35 | 19.85 | 19.35 |
2019-08-30 | 70.4 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | -156 | -59.32 | 0 | 0.0 | 1 | 0.38 | 263 | 19.4 | 19.65 | 19.65 | 19.3 |
2019-08-23 | 70.45 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -65 | -16.33 | 0 | 0.0 | 0 | 0.0 | 398 | 19.65 | 19.5 | 20.05 | 19.45 |
2019-08-16 | 70.47 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | -114 | -26.64 | 0 | 0.0 | 0 | 0.0 | 428 | 19.45 | 19.6 | 20.0 | 19.3 |
2019-08-08 | 70.51 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -54 | -12.08 | 0 | 0.0 | 0 | 0.0 | 447 | 19.9 | 20.35 | 20.4 | 19.4 |
近二月趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↗ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 69.54 (+0.16) | 0.0 (0.0) | 0.31 (+0.03) | 482 | 4.81 | 0 | 0.0 | 116 | 1.16 | 10020 | 28.75 | 27.8 | 29.2 | 27.05 |
2024-02-29 | 69.38 (-0.05) | 0.0 (0.0) | 0.28 (+0.01) | -40 | -0.76 | 0 | 0.0 | 33 | 0.63 | 5237 | 27.95 | 28.1 | 28.55 | 27.6 |
2024-01-31 | 69.43 (-0.18) | 0.0 (0.0) | 0.27 (-0.07) | -579 | -7.26 | 0 | 0.0 | -225 | -2.82 | 7974 | 28.1 | 29.25 | 29.6 | 27.4 |
2023-12-29 | 69.61 (+0.61) | 0.0 (0.0) | 0.34 (+0.08) | 2010 | 9.46 | 0 | 0.0 | 256 | 1.2 | 21253 | 29.25 | 28.2 | 32.15 | 28.15 |
2023-11-30 | 69.0 (+0.93) | 0.0 (0.0) | 0.26 (+0.11) | 3087 | 20.14 | 0 | 0.0 | 329 | 2.15 | 15326 | 28.3 | 23.3 | 28.7 | 23.2 |
2023-10-31 | 68.07 (-0.5) | 0.0 (0.0) | 0.15 (0.0) | -1777 | -32.5 | 0 | 0.0 | 17 | 0.31 | 5467 | 23.3 | 24.15 | 24.2 | 22.55 |
2023-09-28 | 68.57 (-0.11) | 0.0 (0.0) | 0.15 (-0.03) | 70 | 2.08 | 0 | 0.0 | -91 | -2.71 | 3363 | 24.1 | 23.6 | 25.15 | 23.6 |
2023-08-31 | 68.68 (-0.24) | 0.0 (0.0) | 0.18 (-0.01) | -569 | -13.08 | 0 | 0.0 | -34 | -0.78 | 4351 | 23.6 | 24.5 | 25.3 | 23.05 |
2023-07-31 | 68.92 (-0.11) | 0.0 (-0.02) | 0.19 (-0.02) | -1080 | -13.98 | -56 | -0.72 | -70 | -0.91 | 7727 | 24.55 | 25.45 | 25.9 | 23.85 |
2023-06-30 | 69.03 (-0.45) | 0.02 (0.0) | 0.21 (0.0) | -887 | -12.8 | -7 | -0.1 | 6 | 0.09 | 6929 | 25.45 | 25.4 | 25.8 | 24.85 |
2023-05-31 | 69.48 (-0.17) | 0.02 (0.0) | 0.21 (+0.13) | -547 | -11.7 | -5 | -0.11 | 418 | 8.94 | 4677 | 25.2 | 25.75 | 25.95 | 24.7 |
2023-04-28 | 69.65 (+0.05) | 0.02 (+0.02) | 0.08 (+0.02) | 177 | 3.83 | 68 | 1.47 | 72 | 1.56 | 4622 | 25.75 | 26.05 | 26.65 | 25.1 |
2023-03-31 | 69.6 (+0.19) | 0.0 (0.0) | 0.06 (+0.01) | 654 | 9.69 | 0 | 0.0 | 9 | 0.13 | 6746 | 26.05 | 25.7 | 26.3 | 24.6 |
2023-02-24 | 69.41 (+0.17) | 0.0 (0.0) | 0.05 (-0.02) | 605 | 10.26 | 0 | 0.0 | -45 | -0.76 | 5899 | 25.7 | 25.95 | 26.15 | 24.65 |
2023-01-31 | 69.24 (+0.25) | 0.0 (-0.01) | 0.07 (-0.01) | 887 | 16.12 | -40 | -0.73 | -34 | -0.62 | 5503 | 25.75 | 24.45 | 26.0 | 24.05 |
2022-12-30 | 68.99 (-0.23) | 0.01 (0.0) | 0.08 (-0.04) | -282 | -1.95 | 0 | 0.0 | -124 | -0.86 | 14469 | 24.5 | 24.35 | 25.35 | 23.1 |
2022-11-30 | 69.22 (+0.53) | 0.01 (0.0) | 0.12 (-0.13) | 1556 | 21.82 | -1 | -0.01 | -435 | -6.1 | 7132 | 24.1 | 23.25 | 24.65 | 23.05 |
2022-10-31 | 68.69 (+0.32) | 0.01 (0.0) | 0.25 (-0.06) | 798 | 11.29 | 13 | 0.18 | -184 | -2.6 | 7066 | 23.3 | 22.85 | 24.15 | 21.8 |
2022-09-30 | 68.37 (-0.06) | 0.01 (0.0) | 0.31 (-0.1) | -378 | -4.96 | 0 | 0.0 | -319 | -4.18 | 7626 | 23.0 | 25.7 | 25.9 | 22.25 |
2022-08-31 | 68.43 (+0.1) | 0.01 (0.0) | 0.41 (-0.03) | 188 | 1.47 | 0 | 0.0 | -99 | -0.78 | 12750 | 25.7 | 22.95 | 26.25 | 22.65 |
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 | |||
2022-07-29 | 68.33 (-0.41) | 0.01 (+0.01) | 0.44 (+0.05) | -839 | -4.57 | 28 | 0.15 | 153 | 0.83 | 18356 | 22.9 | 25.95 | 26.45 | 21.9 |
2022-06-30 | 68.74 (-0.21) | 0.0 (0.0) | 0.39 (+0.04) | -761 | -4.61 | 0 | 0.0 | 161 | 0.97 | 16515 | 25.95 | 30.95 | 31.5 | 25.95 |
2022-05-31 | 68.95 (-0.07) | 0.0 (-0.14) | 0.35 (+0.02) | 349 | 1.55 | -440 | -1.95 | 51 | 0.23 | 22546 | 30.95 | 34.0 | 34.5 | 29.65 |
2022-04-29 | 69.02 (-0.35) | 0.14 (+0.14) | 0.33 (+0.2) | -1151 | -1.07 | 440 | 0.41 | 638 | 0.59 | 108033 | 33.85 | 34.0 | 42.05 | 33.45 |
2022-03-31 | 69.37 (+0.32) | 0.0 (0.0) | 0.13 (+0.04) | 1045 | 2.44 | 0 | 0.0 | 123 | 0.29 | 42765 | 34.05 | 32.35 | 35.5 | 30.6 |
2022-02-25 | 69.05 (-0.31) | 0.0 (0.0) | 0.09 (+0.01) | -652 | -3.65 | 0 | 0.0 | 45 | 0.25 | 17851 | 31.5 | 29.15 | 32.65 | 29.1 |
2022-01-26 | 69.36 (-0.42) | 0.0 (0.0) | 0.08 (-0.03) | -2159 | -10.6 | 0 | 0.0 | -94 | -0.46 | 20361 | 28.75 | 33.2 | 33.25 | 28.3 |
2021-12-30 | 69.78 (+0.31) | 0.0 (0.0) | 0.11 (+0.02) | 1437 | 5.16 | 0 | 0.0 | 58 | 0.21 | 27835 | 33.1 | 31.75 | 34.85 | 31.65 |
2021-11-30 | 69.47 (-0.55) | 0.0 (0.0) | 0.09 (+0.08) | -2391 | -4.3 | 0 | 0.0 | 250 | 0.45 | 55657 | 31.95 | 33.8 | 47.1 | 31.55 |
2021-10-29 | 70.02 (+0.18) | 0.0 (-0.04) | 0.01 (+0.01) | 1322 | 3.19 | -143 | -0.34 | -11 | -0.03 | 41465 | 34.4 | 37.1 | 37.3 | 32.75 |
2021-09-30 | 69.84 (+0.16) | 0.04 (0.0) | 0.0 (-0.06) | 1461 | 3.29 | 2 | 0.0 | -364 | -0.82 | 44373 | 37.6 | 44.65 | 46.05 | 35.8 |
2021-08-31 | 69.68 (+0.28) | 0.04 (+0.01) | 0.06 (-0.04) | 1288 | 1.2 | 44 | 0.04 | -139 | -0.13 | 107352 | 44.5 | 47.1 | 48.65 | 39.5 |
2021-07-30 | 69.4 (-0.23) | 0.03 (-0.06) | 0.1 (-0.1) | -1739 | -0.4 | -184 | -0.04 | -310 | -0.07 | 431972 | 45.8 | 49.75 | 58.0 | 43.2 |
2021-06-30 | 69.63 (+0.07) | 0.09 (-0.56) | 0.2 (+0.14) | -147 | -0.04 | -1797 | -0.48 | 438 | 0.12 | 370552 | 48.5 | 34.0 | 49.4 | 33.1 |
2021-05-31 | 69.56 (-1.17) | 0.65 (+0.07) | 0.06 (-0.04) | -4044 | -2.21 | 199 | 0.11 | -117 | -0.06 | 183170 | 34.15 | 40.1 | 46.8 | 28.9 |
2021-04-29 | 70.73 (+0.99) | 0.58 (+0.57) | 0.1 (+0.03) | 2257 | 3.22 | 1857 | 2.65 | 91 | 0.13 | 70193 | 36.65 | 25.0 | 37.95 | 24.9 |
2021-03-31 | 69.74 (+0.04) | 0.01 (0.0) | 0.07 (+0.07) | 154 | 1.6 | 2 | 0.02 | 200 | 2.08 | 9633 | 24.8 | 22.2 | 25.0 | 21.85 |
2021-02-26 | 69.7 (-0.24) | 0.01 (0.0) | 0.0 (-0.03) | -594 | -11.67 | 0 | 0.0 | -144 | -2.83 | 5089 | 21.95 | 19.9 | 23.2 | 19.9 |
2021-01-29 | 69.94 (-0.41) | 0.01 (+0.01) | 0.03 (-0.03) | -990 | -9.4 | 19 | 0.18 | -82 | -0.78 | 10529 | 20.0 | 25.15 | 25.5 | 19.95 |
2020-12-31 | 70.35 (+0.72) | 0.0 (0.0) | 0.06 (+0.03) | 1642 | 5.18 | 0 | 0.0 | 101 | 0.32 | 31691 | 25.0 | 20.15 | 25.6 | 19.55 |
2020-11-30 | 69.63 (0.0) | 0.0 (0.0) | 0.03 (0.0) | 100 | 1.65 | 0 | 0.0 | 5 | 0.08 | 6064 | 20.1 | 18.3 | 20.45 | 18.25 |
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 | |||
2020-10-30 | 69.63 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -22 | -1.0 | 0 | 0.0 | -19 | -0.87 | 2191 | 18.3 | 18.35 | 19.2 | 18.1 |
2020-09-30 | 69.64 (-0.08) | 0.0 (0.0) | 0.03 (0.0) | -288 | -7.33 | 0 | 0.0 | -6 | -0.15 | 3929 | 18.35 | 18.05 | 19.7 | 17.85 |
2020-08-31 | 69.72 (-0.06) | 0.0 (0.0) | 0.03 (0.0) | -217 | -9.74 | 0 | 0.0 | 3 | 0.13 | 2227 | 18.05 | 17.4 | 18.05 | 17.1 |
2020-07-31 | 69.78 (-0.12) | 0.0 (0.0) | 0.03 (-0.01) | -173 | -7.48 | 0 | 0.0 | -10 | -0.43 | 2314 | 17.55 | 17.55 | 18.15 | 17.2 |
2020-06-30 | 69.9 (-0.03) | 0.0 (0.0) | 0.04 (+0.01) | -58 | -1.65 | 0 | 0.0 | 12 | 0.34 | 3516 | 17.55 | 16.1 | 27.85 | 16.1 |
2020-05-29 | 69.93 (-0.18) | 0.0 (0.0) | 0.03 (-0.01) | -570 | -24.75 | 0 | 0.0 | -7 | -0.3 | 2303 | 16.1 | 15.9 | 16.5 | 15.5 |
2020-04-30 | 70.11 (-0.11) | 0.0 (0.0) | 0.04 (+0.04) | -273 | -9.29 | 0 | 0.0 | 112 | 3.81 | 2939 | 16.2 | 14.6 | 16.2 | 14.5 |
2020-03-31 | 70.22 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -399 | -9.28 | 0 | 0.0 | -10 | -0.23 | 4300 | 14.6 | 19.2 | 21.4 | 13.65 |
2020-02-27 | 70.27 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -285 | -14.06 | 0 | 0.0 | 0 | 0.0 | 2027 | 19.35 | 19.1 | 19.75 | 18.85 |
2020-01-31 | 70.35 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | 13 | 0.58 | 0 | 0.0 | -2 | -0.09 | 2237 | 19.3 | 27.4 | 27.85 | 18.95 |
2019-12-31 | 70.36 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 57 | 4.99 | 0 | 0.0 | 2 | 0.18 | 1142 | 19.6 | 19.65 | 20.0 | 19.2 |
2019-11-29 | 70.34 (-0.01) | 0.0 (0.0) | 0.0 (-0.02) | -22 | -1.2 | 0 | 0.0 | -125 | -6.81 | 1836 | 19.6 | 20.05 | 20.5 | 19.5 |
2019-10-31 | 70.35 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 65 | 5.26 | 0 | 0.0 | 0 | 0.0 | 1235 | 20.05 | 20.05 | 20.4 | 19.65 |
2019-09-27 | 70.35 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | -87 | -4.44 | 0 | 0.0 | -1 | -0.05 | 1959 | 20.0 | 19.35 | 20.7 | 19.35 |
2019-08-30 | 70.4 (-0.13) | 0.0 (0.0) | 0.02 (0.0) | -422 | -20.91 | 0 | 0.0 | 1 | 0.05 | 2018 | 19.4 | 20.8 | 20.8 | 19.3 |
2019-07-31 | 70.53 (-0.23) | 0.0 (0.0) | 0.02 (-0.01) | -524 | -15.63 | 0 | 0.0 | -7 | -0.21 | 3353 | 20.6 | 19.25 | 20.65 | 19.0 |
2019-06-28 | 70.76 (-0.15) | 0.0 (0.0) | 0.03 (0.0) | -275 | -14.53 | 0 | 0.0 | -13 | -0.69 | 1893 | 19.2 | 18.4 | 19.25 | 18.4 |
2019-05-31 | 70.91 (-0.01) | 0.0 (0.0) | 0.03 (+0.01) | -48 | -2.91 | 0 | 0.0 | 30 | 1.82 | 1649 | 18.45 | 19.1 | 19.15 | 18.2 |
2019-04-30 | 70.92 () | 0.0 () | 0.02 () | -55 | 0 | 0 | 0 | 0 | 0 | 0 |