- 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 | 63.31 (-0.04) | 2.33 (+0.02) | 0.87 (-0.01) | -955 | -10.31 | 368 | 3.97 | -111 | -1.2 | 9263 | 342.5 | 339.0 | 347.0 | 338.5 |
2024-03-27 | 63.35 (-0.01) | 2.31 (0.0) | 0.88 (-0.01) | -227 | -1.67 | 151 | 1.11 | -303 | -2.23 | 13583 | 341.5 | 349.0 | 352.0 | 337.5 |
2024-03-26 | 63.36 (+0.17) | 2.31 (+0.02) | 0.89 (-0.04) | 4846 | 21.45 | 362 | 1.6 | -981 | -4.34 | 22597 | 343.5 | 350.0 | 352.0 | 339.0 |
2024-03-25 | 63.19 (-0.05) | 2.29 (+0.03) | 0.93 (+0.01) | -1163 | -5.42 | 869 | 4.05 | 261 | 1.22 | 21460 | 352.5 | 362.0 | 365.0 | 350.5 |
2024-03-22 | 63.24 (+0.41) | 2.26 (+0.26) | 0.92 (+0.05) | 7923 | 11.8 | 6691 | 9.96 | 1237 | 1.84 | 67165 | 358.0 | 348.0 | 365.0 | 347.5 |
2024-03-21 | 62.83 (+0.2) | 2.0 (+0.06) | 0.87 (+0.09) | 4949 | 13.83 | 1534 | 4.29 | 2448 | 6.84 | 35792 | 338.0 | 317.0 | 338.0 | 317.0 |
2024-03-20 | 62.63 (-0.05) | 1.94 (+0.02) | 0.78 (-0.02) | -1114 | -8.04 | 524 | 3.78 | -727 | -5.24 | 13863 | 316.0 | 320.0 | 323.5 | 314.5 |
2024-03-19 | 62.68 (+0.16) | 1.92 (-0.01) | 0.8 (+0.09) | 3956 | 19.0 | -61 | -0.29 | 2365 | 11.36 | 20822 | 320.0 | 303.5 | 322.0 | 303.5 |
2024-03-18 | 62.52 (-0.02) | 1.93 (0.0) | 0.71 (+0.01) | -693 | -10.85 | -18 | -0.28 | 258 | 4.04 | 6387 | 306.0 | 304.0 | 306.5 | 303.0 |
2024-03-15 | 62.54 (-0.12) | 1.93 (+0.01) | 0.7 (0.0) | -3263 | -24.95 | 284 | 2.17 | -12 | -0.09 | 13079 | 303.0 | 307.0 | 308.5 | 301.5 |
2024-03-14 | 62.66 (+0.05) | 1.92 (0.0) | 0.7 (-0.01) | 1003 | 10.62 | 22 | 0.23 | -215 | -2.28 | 9446 | 310.5 | 316.5 | 316.5 | 309.5 |
2024-03-13 | 62.61 (0.0) | 1.92 (-0.01) | 0.71 (0.0) | 2190 | 15.91 | -277 | -2.01 | 101 | 0.73 | 13767 | 314.5 | 316.5 | 317.5 | 312.5 |
2024-03-12 | 62.61 (-0.01) | 1.93 (-0.01) | 0.71 (+0.03) | -304 | -2.53 | -399 | -3.32 | 643 | 5.35 | 12016 | 312.5 | 310.0 | 317.5 | 309.0 |
2024-03-11 | 62.62 (-0.1) | 1.94 (+0.02) | 0.68 (-0.01) | -2856 | -21.89 | 465 | 3.56 | -151 | -1.16 | 13046 | 308.0 | 312.5 | 313.0 | 304.0 |
2024-03-08 | 62.72 (+0.41) | 1.92 (+0.04) | 0.69 (+0.03) | 9975 | 28.07 | 1068 | 3.01 | 646 | 1.82 | 35531 | 312.0 | 296.5 | 314.5 | 296.5 |
2024-03-07 | 62.31 (+0.05) | 1.88 (-0.01) | 0.66 (-0.01) | 1392 | 13.59 | -149 | -1.45 | -73 | -0.71 | 10244 | 297.0 | 296.5 | 300.0 | 296.0 |
2024-03-06 | 62.26 (+0.07) | 1.89 (0.0) | 0.67 (+0.01) | 2035 | 24.3 | 1 | 0.01 | 215 | 2.57 | 8373 | 295.0 | 290.0 | 296.5 | 289.0 |
2024-03-05 | 62.19 (-0.04) | 1.89 (-0.02) | 0.66 (0.0) | -2276 | -22.36 | -602 | -5.91 | -153 | -1.5 | 10178 | 290.5 | 292.0 | 294.0 | 289.0 |
2024-03-04 | 62.23 (-0.11) | 1.91 (0.0) | 0.66 (+0.01) | -3067 | -18.3 | 52 | 0.31 | 310 | 1.85 | 16757 | 293.5 | 295.0 | 297.0 | 293.5 |
2024-03-01 | 62.34 (0.0) | 1.91 (0.0) | 0.65 (0.0) | -400 | -7.6 | -64 | -1.22 | -50 | -0.95 | 5261 | 293.5 | 295.0 | 295.5 | 291.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-02-29 | 62.34 (+0.01) | 1.91 (0.0) | 0.65 (0.0) | 1271 | 14.29 | 6 | 0.07 | 85 | 0.96 | 8897 | 294.5 | 288.0 | 294.5 | 287.0 |
2024-02-27 | 62.33 (-0.15) | 1.91 (0.0) | 0.65 (0.0) | -4444 | -54.69 | -61 | -0.75 | 19 | 0.23 | 8126 | 289.0 | 293.5 | 294.0 | 287.5 |
2024-02-26 | 62.48 (+0.01) | 1.91 (-0.01) | 0.65 (0.0) | 326 | 8.44 | -73 | -1.89 | 54 | 1.4 | 3863 | 295.0 | 291.5 | 295.0 | 291.0 |
2024-02-23 | 62.47 (-0.03) | 1.92 (-0.02) | 0.65 (0.0) | -803 | -8.71 | -568 | -6.16 | 9 | 0.1 | 9220 | 292.5 | 294.0 | 295.0 | 292.0 |
2024-02-22 | 62.5 (+0.03) | 1.94 (0.0) | 0.65 (0.0) | 922 | 19.79 | -91 | -1.95 | 35 | 0.75 | 4660 | 293.5 | 291.0 | 294.0 | 291.0 |
2024-02-21 | 62.47 (-0.09) | 1.94 (0.0) | 0.65 (+0.01) | -2119 | -39.83 | 0 | 0.0 | 64 | 1.2 | 5320 | 291.0 | 289.0 | 291.5 | 288.5 |
2024-02-20 | 62.56 (-0.02) | 1.94 (0.0) | 0.64 (0.0) | -706 | -16.02 | -4 | -0.09 | -7 | -0.16 | 4407 | 292.5 | 290.5 | 293.5 | 290.5 |
2024-02-19 | 62.58 (-0.06) | 1.94 (0.0) | 0.64 (0.0) | -1676 | -28.12 | -5 | -0.08 | 55 | 0.92 | 5961 | 292.0 | 293.0 | 295.0 | 291.0 |
2024-02-16 | 62.64 (+0.03) | 1.94 (0.0) | 0.64 (0.0) | 2219 | 23.59 | -46 | -0.49 | 139 | 1.48 | 9407 | 291.5 | 286.0 | 292.5 | 286.0 |
2024-02-15 | 62.61 (-0.15) | 1.94 (-0.01) | 0.64 (0.0) | -5807 | -29.45 | -239 | -1.21 | 32 | 0.16 | 19721 | 284.5 | 293.5 | 293.5 | 282.0 |
2024-02-05 | 62.76 (-0.02) | 1.95 (-0.01) | 0.64 (0.0) | -393 | -6.44 | -39 | -0.64 | -63 | -1.03 | 6106 | 287.5 | 283.5 | 288.5 | 282.5 |
2024-02-02 | 62.78 (+0.01) | 1.96 (0.0) | 0.64 (0.0) | -371 | -7.01 | -9 | -0.17 | -55 | -1.04 | 5289 | 286.0 | 287.0 | 289.0 | 286.0 |
2024-02-01 | 62.77 (+0.04) | 1.96 (0.0) | 0.64 (0.0) | 3180 | 45.0 | -170 | -2.41 | 41 | 0.58 | 7066 | 285.0 | 282.0 | 285.0 | 281.5 |
2024-01-31 | 62.73 (-0.2) | 1.96 (0.0) | 0.64 (0.0) | -4278 | -32.2 | -59 | -0.44 | 50 | 0.38 | 13287 | 280.0 | 282.0 | 284.0 | 280.0 |
2024-01-30 | 62.93 (-0.19) | 1.96 (-0.01) | 0.64 (+0.01) | -5355 | -61.23 | -131 | -1.5 | 92 | 1.05 | 8746 | 286.0 | 289.0 | 291.0 | 286.0 |
2024-01-29 | 63.12 (+0.08) | 1.97 (0.0) | 0.63 (0.0) | 1579 | 31.13 | -15 | -0.3 | -30 | -0.59 | 5073 | 293.0 | 289.5 | 293.0 | 288.0 |
2024-01-26 | 63.04 (+0.04) | 1.97 (0.0) | 0.63 (-0.01) | 1107 | 19.91 | -50 | -0.9 | -79 | -1.42 | 5561 | 287.5 | 281.5 | 290.0 | 281.5 |
2024-01-25 | 63.0 (-0.12) | 1.97 (-0.01) | 0.64 (+0.01) | -3523 | -36.77 | -166 | -1.73 | 151 | 1.58 | 9581 | 284.0 | 286.0 | 288.5 | 284.0 |
2024-01-24 | 63.12 (-0.04) | 1.98 (0.0) | 0.63 (0.0) | -1576 | -26.07 | -111 | -1.84 | -67 | -1.11 | 6045 | 289.0 | 295.0 | 295.0 | 289.0 |
2024-01-23 | 63.16 (+0.07) | 1.98 (-0.02) | 0.63 (-0.01) | 1493 | 17.39 | -402 | -4.68 | -44 | -0.51 | 8586 | 293.5 | 293.0 | 294.0 | 291.0 |
2024-01-22 | 63.09 (-0.11) | 2.0 (0.0) | 0.64 (0.0) | -2943 | -24.19 | -30 | -0.25 | -108 | -0.89 | 12166 | 291.0 | 288.0 | 292.5 | 287.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-01-19 | 63.2 (-0.09) | 2.0 (0.0) | 0.64 (+0.01) | -1649 | -19.48 | -30 | -0.35 | 179 | 2.11 | 8464 | 285.0 | 279.0 | 286.0 | 279.0 |
2024-01-18 | 63.29 (-0.13) | 2.0 (0.0) | 0.63 (0.0) | -3865 | -33.39 | -80 | -0.69 | 151 | 1.3 | 11575 | 277.0 | 279.5 | 281.5 | 276.5 |
2024-01-17 | 63.42 (-0.41) | 2.0 (-0.01) | 0.63 (+0.02) | -11004 | -61.51 | -96 | -0.54 | 374 | 2.09 | 17889 | 279.5 | 284.0 | 286.0 | 279.5 |
2024-01-16 | 63.83 (-0.14) | 2.01 (-0.03) | 0.61 (0.0) | -4258 | -32.98 | -899 | -6.96 | -3 | -0.02 | 12909 | 289.5 | 292.5 | 292.5 | 288.5 |
2024-01-15 | 63.97 (+0.02) | 2.04 (-0.03) | 0.61 (-0.01) | 434 | 9.21 | -764 | -16.21 | -103 | -2.19 | 4713 | 295.5 | 297.0 | 298.0 | 293.0 |
2024-01-12 | 63.95 (-0.06) | 2.07 (0.0) | 0.62 (+0.01) | -1162 | -24.53 | -138 | -2.91 | 45 | 0.95 | 4737 | 293.5 | 292.5 | 294.5 | 291.0 |
2024-01-11 | 64.01 (-0.09) | 2.07 (-0.02) | 0.61 (0.0) | -2143 | -27.41 | -300 | -3.84 | 56 | 0.72 | 7819 | 293.0 | 290.0 | 295.0 | 290.0 |
2024-01-10 | 64.1 (-0.12) | 2.09 (-0.03) | 0.61 (0.0) | -3286 | -24.89 | -853 | -6.46 | 96 | 0.73 | 13200 | 291.0 | 290.5 | 293.5 | 287.5 |
2024-01-09 | 64.22 (-0.33) | 2.12 (0.0) | 0.61 (0.0) | -9510 | -71.42 | -20 | -0.15 | 46 | 0.35 | 13315 | 295.5 | 307.0 | 307.5 | 295.5 |
2024-01-08 | 64.55 (+0.02) | 2.12 (0.0) | 0.61 (0.0) | 561 | 20.31 | -107 | -3.87 | 32 | 1.16 | 2762 | 306.0 | 306.0 | 309.0 | 305.5 |
2024-01-05 | 64.53 (-0.02) | 2.12 (0.0) | 0.61 (+0.02) | -473 | -12.33 | 70 | 1.82 | 292 | 7.61 | 3836 | 304.5 | 304.5 | 308.0 | 304.0 |
2024-01-04 | 64.55 (-0.02) | 2.12 (0.0) | 0.59 (0.0) | -760 | -27.68 | -8 | -0.29 | 44 | 1.6 | 2746 | 304.0 | 304.0 | 305.5 | 303.5 |
2024-01-03 | 64.57 (-0.05) | 2.12 (0.0) | 0.59 (-0.01) | -1640 | -30.69 | -25 | -0.47 | -131 | -2.45 | 5343 | 304.5 | 308.0 | 308.5 | 303.0 |
2024-01-02 | 64.62 (-0.03) | 2.12 (0.0) | 0.6 (0.0) | -777 | -17.85 | 21 | 0.48 | -69 | -1.59 | 4352 | 310.0 | 311.0 | 312.5 | 309.0 |
2023-12-29 | 64.65 (-0.05) | 2.12 (0.0) | 0.6 (-0.01) | -1250 | -32.54 | 15 | 0.39 | -116 | -3.02 | 3842 | 313.5 | 312.0 | 313.5 | 310.5 |
2023-12-28 | 64.7 (0.0) | 2.12 (0.0) | 0.61 (0.0) | -4 | -0.09 | -64 | -1.37 | -33 | -0.71 | 4667 | 313.0 | 314.0 | 314.5 | 312.0 |
2023-12-27 | 64.7 (+0.01) | 2.12 (-0.01) | 0.61 (+0.01) | 245 | 5.1 | -193 | -4.02 | 53 | 1.1 | 4800 | 313.0 | 312.0 | 313.5 | 311.5 |
2023-12-26 | 64.69 (-0.06) | 2.13 (-0.01) | 0.6 (0.0) | -1699 | -34.85 | -126 | -2.58 | 125 | 2.56 | 4875 | 310.5 | 308.5 | 311.5 | 307.0 |
2023-12-25 | 64.75 (+0.01) | 2.14 (0.0) | 0.6 (0.0) | 105 | 5.69 | -71 | -3.85 | 40 | 2.17 | 1846 | 306.5 | 306.5 | 308.0 | 304.5 |
2023-12-22 | 64.74 (+0.01) | 2.14 (0.0) | 0.6 (0.0) | 243 | 8.11 | -98 | -3.27 | -22 | -0.73 | 2996 | 305.5 | 305.5 | 308.5 | 305.0 |
2023-12-21 | 64.73 (-0.03) | 2.14 (-0.01) | 0.6 (0.0) | -644 | -26.3 | -101 | -4.12 | -17 | -0.69 | 2449 | 303.5 | 304.5 | 305.0 | 302.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-20 | 64.76 (+0.02) | 2.15 (0.0) | 0.6 (-0.01) | 651 | 12.9 | -67 | -1.33 | -389 | -7.71 | 5045 | 305.5 | 304.0 | 307.0 | 303.5 |
2023-12-19 | 64.74 (-0.09) | 2.15 (0.0) | 0.61 (-0.01) | -1983 | -34.0 | -146 | -2.5 | -54 | -0.93 | 5833 | 302.5 | 307.0 | 307.0 | 302.0 |
2023-12-18 | 64.83 (-0.08) | 2.15 (-0.01) | 0.62 (0.0) | -1949 | -31.14 | -186 | -2.97 | -89 | -1.42 | 6258 | 307.0 | 311.0 | 313.0 | 307.0 |
2023-12-15 | 64.91 (+0.18) | 2.16 (-0.01) | 0.62 (0.0) | 4619 | 35.0 | -113 | -0.86 | -117 | -0.89 | 13196 | 313.0 | 314.0 | 317.0 | 310.5 |
2023-12-14 | 64.73 (-0.02) | 2.17 (0.0) | 0.62 (0.0) | -436 | -7.45 | -80 | -1.37 | 0 | 0.0 | 5852 | 305.5 | 305.0 | 308.0 | 304.0 |
2023-12-13 | 64.75 (+0.02) | 2.17 (0.0) | 0.62 (0.0) | 637 | 8.36 | -154 | -2.02 | 45 | 0.59 | 7624 | 303.0 | 300.0 | 303.0 | 300.0 |
2023-12-12 | 64.73 (-0.14) | 2.17 (-0.06) | 0.62 (-0.01) | -3592 | -32.94 | -1395 | -12.79 | -101 | -0.93 | 10905 | 301.0 | 307.0 | 309.0 | 300.0 |
2023-12-11 | 64.87 (-0.04) | 2.23 (0.0) | 0.63 (0.0) | -859 | -18.37 | -4 | -0.09 | -20 | -0.43 | 4677 | 310.5 | 310.5 | 314.0 | 308.5 |
2023-12-08 | 64.91 (+0.01) | 2.23 (-0.01) | 0.63 (0.0) | 236 | 7.75 | -182 | -5.98 | -114 | -3.75 | 3044 | 312.5 | 313.5 | 314.0 | 311.5 |
2023-12-07 | 64.9 (-0.02) | 2.24 (0.0) | 0.63 (0.0) | -562 | -16.93 | -123 | -3.71 | 12 | 0.36 | 3319 | 311.0 | 309.0 | 313.0 | 309.0 |
2023-12-06 | 64.92 (-0.04) | 2.24 (0.0) | 0.63 (0.0) | -1148 | -25.83 | 17 | 0.38 | 84 | 1.89 | 4444 | 310.0 | 311.0 | 315.5 | 309.5 |
2023-12-05 | 64.96 (-0.1) | 2.24 (0.0) | 0.63 (-0.01) | -2838 | -32.57 | 9 | 0.1 | -203 | -2.33 | 8713 | 310.5 | 314.5 | 316.5 | 310.0 |
2023-12-04 | 65.06 (-0.01) | 2.24 (0.0) | 0.64 (0.0) | -358 | -8.99 | -13 | -0.33 | -26 | -0.65 | 3983 | 320.5 | 319.5 | 321.5 | 317.0 |
2023-12-01 | 65.07 (-0.02) | 2.24 (0.0) | 0.64 (0.0) | -813 | -19.39 | -10 | -0.24 | -21 | -0.5 | 4192 | 319.5 | 316.0 | 320.0 | 313.5 |
2023-11-30 | 65.09 (-0.02) | 2.24 (0.0) | 0.64 (0.0) | -353 | -3.56 | -27 | -0.27 | -133 | -1.34 | 9905 | 316.5 | 320.0 | 320.0 | 315.0 |
2023-11-29 | 65.11 (-0.01) | 2.24 (0.0) | 0.64 (-0.01) | -347 | -5.6 | 26 | 0.42 | -157 | -2.53 | 6196 | 317.0 | 322.5 | 322.5 | 316.0 |
2023-11-28 | 65.12 (+0.02) | 2.24 (0.0) | 0.65 (0.0) | 262 | 3.53 | -5 | -0.07 | 44 | 0.59 | 7415 | 318.5 | 313.5 | 320.5 | 310.5 |
2023-11-27 | 65.1 (-0.02) | 2.24 (0.0) | 0.65 (0.0) | -594 | -14.14 | -2 | -0.05 | -79 | -1.88 | 4202 | 314.5 | 316.0 | 317.5 | 313.5 |
2023-11-24 | 65.12 (+0.03) | 2.24 (+0.01) | 0.65 (0.0) | 634 | 8.42 | 355 | 4.72 | -45 | -0.6 | 7526 | 316.5 | 317.5 | 321.5 | 315.5 |
2023-11-23 | 65.09 (+0.03) | 2.23 (0.0) | 0.65 (0.0) | 719 | 15.45 | -16 | -0.34 | -30 | -0.64 | 4653 | 312.5 | 309.0 | 314.0 | 308.0 |
2023-11-22 | 65.06 (-0.02) | 2.23 (0.0) | 0.65 (0.0) | -602 | -15.88 | -13 | -0.34 | 20 | 0.53 | 3791 | 307.5 | 307.0 | 310.5 | 307.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-21 | 65.08 (+0.03) | 2.23 (-0.02) | 0.65 (0.0) | 683 | 11.55 | -664 | -11.23 | -45 | -0.76 | 5914 | 310.5 | 308.0 | 311.0 | 306.5 |
2023-11-20 | 65.05 (0.0) | 2.25 (0.0) | 0.65 (0.0) | -164 | -4.02 | 3 | 0.07 | 11 | 0.27 | 4077 | 306.0 | 303.5 | 308.0 | 303.0 |
2023-11-17 | 65.05 (0.0) | 2.25 (-0.01) | 0.65 (0.0) | -334 | -8.18 | -200 | -4.9 | 30 | 0.74 | 4081 | 305.0 | 304.0 | 308.0 | 304.0 |
2023-11-16 | 65.05 (-0.04) | 2.26 (0.0) | 0.65 (0.0) | -1223 | -22.59 | 33 | 0.61 | 47 | 0.87 | 5414 | 305.0 | 304.5 | 310.0 | 304.0 |
2023-11-15 | 65.09 (+0.03) | 2.26 (-0.01) | 0.65 (-0.02) | 955 | 10.53 | -138 | -1.52 | -474 | -5.23 | 9067 | 306.5 | 305.0 | 309.0 | 301.5 |
2023-11-14 | 65.06 (-0.01) | 2.27 (-0.02) | 0.67 (+0.01) | -525 | -8.35 | -604 | -9.6 | 166 | 2.64 | 6291 | 299.5 | 295.5 | 301.0 | 295.5 |
2023-11-13 | 65.07 (-0.06) | 2.29 (-0.01) | 0.66 (0.0) | -1551 | -37.7 | -184 | -4.47 | 38 | 0.92 | 4114 | 299.5 | 301.5 | 304.5 | 299.5 |
2023-11-10 | 65.13 (+0.01) | 2.3 (-0.02) | 0.66 (0.0) | 830 | 12.34 | -583 | -8.67 | -37 | -0.55 | 6727 | 303.5 | 300.0 | 304.5 | 300.0 |
2023-11-09 | 65.12 (-0.04) | 2.32 (0.0) | 0.66 (0.0) | -638 | -10.65 | -120 | -2.0 | 1 | 0.02 | 5990 | 302.0 | 300.0 | 303.5 | 300.0 |
2023-11-08 | 65.16 (-0.08) | 2.32 (-0.02) | 0.66 (0.0) | -1543 | -21.89 | -504 | -7.15 | 37 | 0.52 | 7049 | 301.0 | 299.0 | 303.0 | 298.5 |
2023-11-07 | 65.24 (-0.02) | 2.34 (-0.02) | 0.66 (0.0) | -1358 | -29.07 | -384 | -8.22 | -31 | -0.66 | 4671 | 306.0 | 306.0 | 307.5 | 305.0 |
2023-11-06 | 65.26 (-0.01) | 2.36 (+0.01) | 0.66 (-0.02) | -863 | -8.63 | 157 | 1.57 | -342 | -3.42 | 10003 | 308.0 | 309.0 | 312.5 | 307.5 |
2023-11-03 | 65.27 (+0.04) | 2.35 (0.0) | 0.68 (0.0) | 375 | 4.07 | 79 | 0.86 | -158 | -1.71 | 9217 | 304.0 | 300.5 | 306.0 | 298.5 |
2023-11-02 | 65.23 (+0.01) | 2.35 (-0.01) | 0.68 (-0.01) | 443 | 3.96 | -296 | -2.65 | -181 | -1.62 | 11188 | 298.5 | 290.5 | 299.5 | 290.5 |
2023-11-01 | 65.22 (-0.15) | 2.36 (-0.01) | 0.69 (+0.01) | -3231 | -29.99 | -163 | -1.51 | 213 | 1.98 | 10773 | 287.0 | 290.0 | 291.5 | 285.0 |
2023-10-31 | 65.37 (-0.13) | 2.37 (+0.01) | 0.68 (0.0) | -2980 | -32.77 | 122 | 1.34 | -8 | -0.09 | 9094 | 290.5 | 295.0 | 298.5 | 289.5 |
2023-10-30 | 65.5 (-0.05) | 2.36 (0.0) | 0.68 (0.0) | -1597 | -31.35 | -14 | -0.27 | 12 | 0.24 | 5094 | 295.0 | 293.0 | 297.0 | 293.0 |
2023-10-27 | 65.55 (-0.09) | 2.36 (-0.01) | 0.68 (0.0) | -2249 | -28.15 | -120 | -1.5 | 120 | 1.5 | 7990 | 295.0 | 297.0 | 301.5 | 294.5 |
2023-10-26 | 65.64 (-0.11) | 2.37 (-0.12) | 0.68 (-0.01) | -3201 | -34.59 | -283 | -3.06 | -369 | -3.99 | 9253 | 298.0 | 300.0 | 303.0 | 298.0 |
2023-10-25 | 65.75 (-0.09) | 2.49 (-0.03) | 0.69 (0.0) | -2336 | -27.7 | -866 | -10.27 | 57 | 0.68 | 8432 | 305.5 | 308.0 | 309.5 | 303.0 |
2023-10-24 | 65.84 (-0.05) | 2.52 (-0.01) | 0.69 (0.0) | -1481 | -18.49 | -283 | -3.53 | 16 | 0.2 | 8010 | 308.0 | 310.0 | 310.0 | 304.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-10-23 | 65.89 (-0.02) | 2.53 (-0.01) | 0.69 (+0.01) | -278 | -6.65 | -62 | -1.48 | 55 | 1.32 | 4180 | 309.5 | 309.0 | 312.0 | 308.0 |
2023-10-20 | 65.91 (-0.14) | 2.54 (-0.02) | 0.68 (-0.02) | -3720 | -24.75 | -472 | -3.14 | -274 | -1.82 | 15030 | 309.0 | 312.0 | 312.5 | 307.5 |
2023-10-19 | 66.05 (-0.04) | 2.56 (0.0) | 0.7 (0.0) | -1205 | -20.92 | -126 | -2.19 | -177 | -3.07 | 5761 | 317.5 | 313.5 | 318.5 | 310.5 |
2023-10-18 | 66.09 (-0.08) | 2.56 (-0.01) | 0.7 (+0.01) | -2110 | -36.24 | -246 | -4.23 | 213 | 3.66 | 5822 | 317.5 | 320.0 | 321.5 | 317.5 |
2023-10-17 | 66.17 (-0.07) | 2.57 (0.0) | 0.69 (0.0) | -1372 | -32.56 | -48 | -1.14 | 73 | 1.73 | 4214 | 321.5 | 327.0 | 328.5 | 321.5 |
2023-10-16 | 66.24 (-0.07) | 2.57 (-0.01) | 0.69 (0.0) | -1878 | -35.87 | -115 | -2.2 | -12 | -0.23 | 5236 | 325.0 | 325.0 | 328.0 | 324.5 |
2023-10-13 | 66.31 (-0.08) | 2.58 (-0.02) | 0.69 (0.0) | -2353 | -30.57 | -674 | -8.76 | 70 | 0.91 | 7698 | 328.5 | 334.0 | 334.0 | 328.0 |
2023-10-12 | 66.39 (-0.06) | 2.6 (-0.01) | 0.69 (0.0) | -1675 | -29.86 | -88 | -1.57 | 43 | 0.77 | 5609 | 336.0 | 339.0 | 339.5 | 335.0 |
2023-10-11 | 66.45 (-0.07) | 2.61 (+0.01) | 0.69 (+0.01) | -1345 | -15.06 | 193 | 2.16 | 202 | 2.26 | 8932 | 338.5 | 337.5 | 341.5 | 336.0 |
2023-10-06 | 66.52 (-0.03) | 2.6 (+0.01) | 0.68 (0.0) | -864 | -25.96 | 135 | 4.06 | 71 | 2.13 | 3328 | 337.5 | 339.0 | 340.0 | 337.5 |
2023-10-05 | 66.55 (-0.01) | 2.59 (0.0) | 0.68 (0.0) | -143 | -2.28 | 34 | 0.54 | -48 | -0.77 | 6274 | 338.0 | 338.0 | 341.5 | 336.5 |
2023-10-04 | 66.56 (-0.03) | 2.59 (-0.01) | 0.68 (-0.01) | -1153 | -19.45 | -162 | -2.73 | -224 | -3.78 | 5928 | 333.0 | 332.0 | 335.5 | 327.0 |
2023-10-03 | 66.59 (-0.05) | 2.6 (+0.01) | 0.69 (0.0) | -1070 | -12.43 | 78 | 0.91 | -4 | -0.05 | 8611 | 336.5 | 338.0 | 342.5 | 334.5 |
2023-10-02 | 66.64 (+0.04) | 2.59 (0.0) | 0.69 (+0.01) | 1551 | 22.74 | 223 | 3.27 | 93 | 1.36 | 6821 | 335.5 | 326.0 | 338.5 | 326.0 |
2023-09-28 | 66.6 (-0.02) | 2.59 (0.0) | 0.68 (0.0) | -335 | -5.88 | -99 | -1.74 | 187 | 3.28 | 5702 | 324.5 | 326.0 | 330.5 | 323.0 |
2023-09-27 | 66.62 (-0.07) | 2.59 (-0.01) | 0.68 (0.0) | -1776 | -22.11 | -301 | -3.75 | -41 | -0.51 | 8034 | 323.0 | 323.0 | 325.0 | 321.0 |
2023-09-26 | 66.69 (-0.12) | 2.6 (-0.01) | 0.68 (0.0) | -3366 | -46.91 | -109 | -1.52 | -69 | -0.96 | 7176 | 326.5 | 330.5 | 333.0 | 326.5 |
2023-09-25 | 66.81 (+0.06) | 2.61 (+0.01) | 0.68 (-0.01) | 1449 | 17.71 | 31 | 0.38 | -180 | -2.2 | 8180 | 336.5 | 331.0 | 337.5 | 330.0 |
2023-09-22 | 66.75 (+0.02) | 2.6 (0.0) | 0.69 (+0.01) | 513 | 11.94 | 24 | 0.56 | 121 | 2.82 | 4295 | 328.5 | 321.0 | 329.0 | 320.0 |
2023-09-21 | 66.73 (-0.04) | 2.6 (0.0) | 0.68 (0.0) | -1974 | -24.41 | 50 | 0.62 | -16 | -0.2 | 8086 | 325.0 | 329.5 | 329.5 | 321.0 |
2023-09-20 | 66.77 (0.0) | 2.6 (0.0) | 0.68 (-0.01) | 169 | 3.81 | 1 | 0.02 | -173 | -3.9 | 4440 | 330.5 | 329.5 | 334.0 | 326.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-09-19 | 66.77 (-0.03) | 2.6 (0.0) | 0.69 (0.0) | -1224 | -24.77 | -82 | -1.66 | 6 | 0.12 | 4941 | 330.5 | 332.0 | 333.0 | 328.0 |
2023-09-18 | 66.8 (-0.12) | 2.6 (-0.01) | 0.69 (-0.01) | -3393 | -64.81 | -122 | -2.33 | -146 | -2.79 | 5235 | 330.5 | 336.0 | 337.0 | 330.5 |
2023-09-15 | 66.92 (+0.03) | 2.61 (-0.01) | 0.7 (0.0) | 451 | 6.86 | -333 | -5.07 | 18 | 0.27 | 6571 | 340.0 | 336.5 | 342.5 | 334.0 |
2023-09-14 | 66.89 (+0.03) | 2.62 (0.0) | 0.7 (+0.01) | 1093 | 13.75 | 142 | 1.79 | 78 | 0.98 | 7947 | 338.0 | 334.5 | 339.5 | 333.5 |
2023-09-13 | 66.86 (-0.05) | 2.62 (0.0) | 0.69 (-0.01) | -1196 | -23.21 | -162 | -3.14 | -147 | -2.85 | 5152 | 331.5 | 333.0 | 334.5 | 328.5 |
2023-09-12 | 66.91 (-0.07) | 2.62 (-0.01) | 0.7 (+0.01) | -1125 | -22.3 | -60 | -1.19 | 197 | 3.9 | 5045 | 332.5 | 330.0 | 334.0 | 330.0 |
2023-09-11 | 66.98 (-0.08) | 2.63 (-0.01) | 0.69 (-0.01) | -2426 | -35.81 | -304 | -4.49 | -231 | -3.41 | 6774 | 331.5 | 340.0 | 340.5 | 330.0 |
2023-09-08 | 67.06 (-0.05) | 2.64 (-0.01) | 0.7 (0.0) | -1447 | -39.83 | -309 | -8.51 | -84 | -2.31 | 3633 | 340.0 | 342.0 | 344.0 | 340.0 |
2023-09-07 | 67.11 (+0.03) | 2.65 (-0.02) | 0.7 (0.0) | 275 | 5.42 | -474 | -9.34 | -32 | -0.63 | 5077 | 343.0 | 343.5 | 346.5 | 341.5 |
2023-09-06 | 67.08 (-0.07) | 2.67 (-0.05) | 0.7 (0.0) | -1945 | -28.25 | -1262 | -18.33 | -19 | -0.28 | 6886 | 345.0 | 350.0 | 350.0 | 345.0 |
2023-09-05 | 67.15 (-0.04) | 2.72 (0.0) | 0.7 (0.0) | -472 | -13.2 | -32 | -0.89 | 150 | 4.19 | 3577 | 348.5 | 348.0 | 349.0 | 346.0 |
2023-09-04 | 67.19 (-0.04) | 2.72 (-0.01) | 0.7 (0.0) | -661 | -16.35 | -242 | -5.99 | -53 | -1.31 | 4043 | 346.0 | 347.5 | 351.0 | 343.0 |
2023-09-01 | 67.23 (-0.04) | 2.73 (0.0) | 0.7 (0.0) | -152 | -4.11 | -91 | -2.46 | 17 | 0.46 | 3694 | 346.0 | 349.0 | 349.0 | 343.0 |
2023-08-31 | 67.27 (+0.03) | 2.73 (-0.03) | 0.7 (0.0) | 794 | 13.02 | -705 | -11.56 | 18 | 0.3 | 6097 | 346.0 | 342.5 | 348.0 | 342.5 |
2023-08-30 | 67.24 (+0.03) | 2.76 (+0.01) | 0.7 (0.0) | -23 | -0.51 | 152 | 3.4 | 51 | 1.14 | 4471 | 346.5 | 350.0 | 350.5 | 346.0 |
2023-08-29 | 67.21 (+0.03) | 2.75 (-0.01) | 0.7 (0.0) | 836 | 15.83 | -358 | -6.78 | -9 | -0.17 | 5281 | 346.5 | 341.5 | 346.5 | 340.5 |
2023-08-28 | 67.18 (+0.02) | 2.76 (-0.03) | 0.7 (0.0) | 120 | 2.59 | -571 | -12.34 | -39 | -0.84 | 4626 | 342.5 | 345.0 | 345.5 | 339.0 |
2023-08-25 | 67.16 (-0.03) | 2.79 (-0.01) | 0.7 (-0.01) | -841 | -16.24 | -378 | -7.3 | -239 | -4.62 | 5178 | 345.5 | 352.0 | 352.0 | 345.5 |
2023-08-24 | 67.19 (+0.19) | 2.8 (-0.02) | 0.71 (0.0) | 4924 | 57.62 | -547 | -6.4 | 60 | 0.7 | 8545 | 357.0 | 352.0 | 357.5 | 350.5 |
2023-08-23 | 67.0 (-0.03) | 2.82 (0.0) | 0.71 (0.0) | -564 | -14.63 | -18 | -0.47 | -39 | -1.01 | 3854 | 348.0 | 349.5 | 350.5 | 344.5 |
2023-08-22 | 67.03 (+0.05) | 2.82 (-0.01) | 0.71 (0.0) | 1495 | 28.48 | -84 | -1.6 | 3 | 0.06 | 5250 | 349.5 | 346.5 | 349.5 | 344.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-08-21 | 66.98 (+0.03) | 2.83 (-0.01) | 0.71 (0.0) | 800 | 20.13 | -253 | -6.37 | 57 | 1.43 | 3974 | 343.0 | 342.5 | 345.0 | 339.0 |
2023-08-18 | 66.95 (-0.11) | 2.84 (-0.01) | 0.71 (-0.01) | -2971 | -29.81 | -463 | -4.65 | -300 | -3.01 | 9967 | 341.5 | 346.0 | 347.5 | 335.0 |
2023-08-17 | 67.06 (-0.01) | 2.85 (-0.03) | 0.72 (+0.01) | -58 | -0.72 | -613 | -7.6 | 274 | 3.4 | 8065 | 348.0 | 347.5 | 350.0 | 343.5 |
2023-08-16 | 67.07 (-0.04) | 2.88 (0.0) | 0.71 (0.0) | -547 | -9.45 | -109 | -1.88 | -215 | -3.71 | 5789 | 350.0 | 349.0 | 352.0 | 348.5 |
2023-08-15 | 67.11 (+0.1) | 2.88 (-0.01) | 0.71 (0.0) | 2258 | 27.31 | -299 | -3.62 | 58 | 0.7 | 8269 | 351.5 | 356.0 | 361.5 | 350.0 |
2023-08-14 | 67.01 (-0.06) | 2.89 (0.0) | 0.71 (-0.01) | -1122 | -20.13 | 193 | 3.46 | -188 | -3.37 | 5574 | 350.5 | 351.5 | 353.5 | 348.0 |
2023-08-11 | 67.07 (+0.08) | 2.89 (+0.01) | 0.72 (0.0) | 2534 | 34.73 | 49 | 0.67 | 81 | 1.11 | 7296 | 357.0 | 352.0 | 359.0 | 352.0 |
2023-08-10 | 66.99 (-0.08) | 2.88 (0.0) | 0.72 (0.0) | -1677 | -20.39 | 29 | 0.35 | -193 | -2.35 | 8225 | 351.5 | 354.0 | 357.0 | 345.0 |
2023-08-09 | 67.07 (+0.01) | 2.88 (-0.01) | 0.72 (0.0) | -459 | -10.82 | -64 | -1.51 | 19 | 0.45 | 4241 | 357.5 | 358.0 | 360.0 | 355.0 |
2023-08-08 | 67.06 (0.0) | 2.89 (0.0) | 0.72 (-0.02) | -155 | -3.05 | -26 | -0.51 | -462 | -9.1 | 5077 | 360.5 | 365.0 | 365.5 | 357.5 |
2023-08-07 | 67.06 (+0.09) | 2.89 (0.0) | 0.74 (0.0) | 2252 | 24.07 | -22 | -0.24 | -31 | -0.33 | 9357 | 363.5 | 366.5 | 371.0 | 363.0 |
2023-08-04 | 66.97 (+0.03) | 2.89 (+0.01) | 0.74 (0.0) | 789 | 7.19 | 226 | 2.06 | 2 | 0.02 | 10975 | 361.5 | 350.0 | 363.5 | 350.0 |
2023-08-02 | 66.94 (-0.16) | 2.88 (+0.02) | 0.74 (-0.04) | -4262 | -16.87 | 449 | 1.78 | -965 | -3.82 | 25265 | 361.0 | 375.0 | 382.0 | 358.0 |
2023-08-01 | 67.1 (-0.02) | 2.86 (0.0) | 0.78 (0.0) | -568 | -3.36 | 35 | 0.21 | -127 | -0.75 | 16914 | 372.5 | 377.0 | 382.0 | 362.0 |
2023-07-31 | 67.12 (+0.01) | 2.86 (+0.02) | 0.78 (+0.02) | -830 | -3.48 | 404 | 1.69 | 704 | 2.95 | 23859 | 365.5 | 374.5 | 388.5 | 362.5 |
2023-07-28 | 67.11 (0.0) | 2.84 (-0.02) | 0.76 (+0.02) | 489 | 6.26 | -409 | -5.23 | 355 | 4.54 | 7813 | 366.5 | 355.0 | 368.5 | 352.0 |
2023-07-27 | 67.11 (0.0) | 2.86 (-0.03) | 0.74 (0.0) | 41 | 0.92 | -810 | -18.15 | -12 | -0.27 | 4462 | 358.5 | 358.0 | 364.0 | 357.5 |
2023-07-26 | 67.11 (-0.02) | 2.89 (0.0) | 0.74 (0.0) | -412 | -8.59 | -21 | -0.44 | 6 | 0.13 | 4797 | 360.5 | 362.5 | 368.0 | 360.5 |
2023-07-25 | 67.13 (+0.08) | 2.89 (-0.01) | 0.74 (0.0) | 2057 | 19.3 | -299 | -2.81 | 65 | 0.61 | 10658 | 364.0 | 363.0 | 370.5 | 363.0 |
2023-07-24 | 67.05 (-0.03) | 2.9 (-0.01) | 0.74 (0.0) | -907 | -14.18 | -103 | -1.61 | 22 | 0.34 | 6395 | 361.0 | 357.0 | 362.0 | 353.0 |
2023-07-21 | 67.08 (+0.02) | 2.91 (-0.01) | 0.74 (0.0) | 526 | 7.19 | -232 | -3.17 | -103 | -1.41 | 7315 | 359.5 | 350.0 | 362.0 | 346.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-07-20 | 67.06 (+0.02) | 2.92 (-0.01) | 0.74 (-0.01) | 511 | 15.7 | -319 | -9.8 | -46 | -1.41 | 3254 | 356.5 | 358.0 | 359.0 | 356.5 |
2023-07-19 | 67.04 (+0.03) | 2.93 (-0.04) | 0.75 (-0.04) | 827 | 9.51 | -1179 | -13.55 | -1028 | -11.82 | 8698 | 357.0 | 367.0 | 371.0 | 355.5 |
2023-07-18 | 67.01 (+0.04) | 2.97 (-0.04) | 0.79 (0.0) | 1347 | 16.85 | -947 | -11.84 | -154 | -1.93 | 7996 | 365.5 | 370.0 | 376.5 | 363.0 |
2023-07-17 | 66.97 (+0.06) | 3.01 (-0.07) | 0.79 (0.0) | 1208 | 19.85 | -1763 | -28.96 | -38 | -0.62 | 6087 | 368.5 | 367.0 | 370.5 | 364.5 |
2023-07-14 | 66.91 (-0.06) | 3.08 (0.0) | 0.79 (-0.01) | -2006 | -19.65 | 24 | 0.24 | -182 | -1.78 | 10209 | 368.0 | 370.0 | 372.5 | 361.0 |
2023-07-13 | 66.97 (+0.07) | 3.08 (0.0) | 0.8 (0.0) | 801 | 5.45 | 37 | 0.25 | 0 | 0.0 | 14699 | 370.5 | 368.0 | 383.5 | 367.0 |
2023-07-12 | 66.9 (-0.01) | 3.08 (+0.01) | 0.8 (-0.01) | 4 | 0.05 | 101 | 1.35 | -239 | -3.2 | 7463 | 363.0 | 362.0 | 368.0 | 359.5 |
2023-07-11 | 66.91 (+0.03) | 3.07 (0.0) | 0.81 (+0.01) | 449 | 5.6 | 45 | 0.56 | 361 | 4.51 | 8013 | 359.5 | 353.0 | 361.5 | 352.0 |
2023-07-10 | 66.88 (-0.02) | 3.07 (0.0) | 0.8 (0.0) | -319 | -5.64 | -78 | -1.38 | -122 | -2.16 | 5654 | 348.5 | 352.5 | 354.5 | 346.0 |
2023-07-07 | 66.9 (+0.03) | 3.07 (-0.02) | 0.8 (0.0) | 642 | 7.44 | -488 | -5.66 | -77 | -0.89 | 8628 | 348.0 | 347.0 | 352.0 | 346.5 |
2023-07-06 | 66.87 (-0.03) | 3.09 (+0.01) | 0.8 (-0.02) | -1092 | -9.0 | 191 | 1.57 | -524 | -4.32 | 12127 | 354.0 | 359.0 | 361.0 | 352.5 |
2023-07-05 | 66.9 (-0.01) | 3.08 (0.0) | 0.82 (-0.02) | 197 | 2.48 | 7 | 0.09 | -385 | -4.85 | 7940 | 366.0 | 364.0 | 369.5 | 363.0 |
2023-07-04 | 66.91 (0.0) | 3.08 (+0.16) | 0.84 (-0.01) | -314 | -2.91 | 229 | 2.12 | -322 | -2.99 | 10778 | 367.0 | 364.5 | 370.5 | 358.0 |
2023-07-03 | 66.91 (-0.11) | 2.92 (0.0) | 0.85 (+0.02) | -2733 | -18.44 | -30 | -0.2 | 455 | 3.07 | 14820 | 362.5 | 347.0 | 366.0 | 345.0 |
2023-06-30 | 67.02 (-0.01) | 2.92 (-0.01) | 0.83 (0.0) | -1073 | -13.62 | -93 | -1.18 | -7 | -0.09 | 7880 | 344.5 | 340.5 | 345.0 | 339.5 |
2023-06-29 | 67.03 (-0.05) | 2.93 (+0.01) | 0.83 (+0.02) | -1358 | -17.05 | 133 | 1.67 | 721 | 9.05 | 7963 | 349.5 | 350.0 | 355.0 | 348.0 |
2023-06-28 | 67.08 (-0.02) | 2.92 (-0.01) | 0.81 (+0.02) | -602 | -10.36 | -55 | -0.95 | 310 | 5.33 | 5813 | 347.0 | 350.0 | 350.0 | 346.0 |
2023-06-27 | 67.1 (-0.01) | 2.93 (+0.01) | 0.79 (-0.01) | -239 | -2.38 | 81 | 0.81 | -102 | -1.01 | 10050 | 345.0 | 346.0 | 353.5 | 345.0 |
2023-06-26 | 67.11 (-0.21) | 2.92 (0.0) | 0.8 (+0.03) | -5692 | -30.9 | 98 | 0.53 | 660 | 3.58 | 18423 | 348.0 | 347.5 | 358.0 | 346.0 |
2023-06-21 | 67.32 (-0.03) | 2.92 (0.0) | 0.77 (+0.01) | -748 | -4.95 | 74 | 0.49 | 355 | 2.35 | 15108 | 364.0 | 368.5 | 369.5 | 360.5 |
2023-06-20 | 67.35 (-0.04) | 2.92 (0.0) | 0.76 (0.0) | -517 | -4.02 | -21 | -0.16 | 84 | 0.65 | 12861 | 369.0 | 371.0 | 374.5 | 368.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-06-19 | 67.39 (+0.03) | 2.92 (+0.02) | 0.76 (0.0) | 1306 | 9.57 | 500 | 3.66 | -64 | -0.47 | 13652 | 375.5 | 367.0 | 378.0 | 363.5 |
2023-06-16 | 67.36 (-0.06) | 2.9 (-0.01) | 0.76 (-0.02) | -1515 | -5.22 | -384 | -1.32 | -518 | -1.78 | 29044 | 371.5 | 375.0 | 385.0 | 371.0 |
2023-06-15 | 67.42 (-0.06) | 2.91 (+0.11) | 0.78 (+0.02) | -1629 | -7.14 | 2869 | 12.58 | 408 | 1.79 | 22801 | 370.0 | 362.0 | 373.0 | 358.0 |
2023-06-14 | 67.48 (+0.02) | 2.8 (+0.06) | 0.76 (+0.01) | -15 | -0.07 | 1516 | 7.47 | 343 | 1.69 | 20295 | 353.0 | 347.0 | 356.5 | 346.0 |
2023-06-13 | 67.46 (-0.03) | 2.74 (+0.05) | 0.75 (0.0) | -1064 | -5.76 | 1279 | 6.93 | -31 | -0.17 | 18463 | 343.0 | 342.0 | 348.0 | 335.0 |
2023-06-12 | 67.49 (+0.14) | 2.69 (+0.03) | 0.75 (+0.02) | 4160 | 25.54 | 952 | 5.84 | 537 | 3.3 | 16288 | 336.0 | 327.0 | 343.0 | 325.5 |
2023-06-09 | 67.35 (-0.11) | 2.66 (+0.02) | 0.73 (0.0) | -2374 | -31.9 | 412 | 5.54 | 84 | 1.13 | 7441 | 323.0 | 328.0 | 328.5 | 323.0 |
2023-06-08 | 67.46 (-0.05) | 2.64 (0.0) | 0.73 (0.0) | -1220 | -11.88 | 147 | 1.43 | -224 | -2.18 | 10271 | 325.0 | 331.0 | 331.0 | 323.0 |
2023-06-07 | 67.51 (+0.18) | 2.64 (+0.02) | 0.73 (+0.05) | 4887 | 36.68 | 478 | 3.59 | 1486 | 11.15 | 13324 | 328.5 | 319.0 | 329.5 | 318.0 |
2023-06-06 | 67.33 (-0.08) | 2.62 (0.0) | 0.68 (0.0) | -1524 | -26.7 | -29 | -0.51 | 40 | 0.7 | 5708 | 316.0 | 318.5 | 319.5 | 315.5 |
2023-06-05 | 67.41 (+0.11) | 2.62 (+0.02) | 0.68 (+0.01) | 2849 | 37.39 | 387 | 5.08 | 36 | 0.47 | 7620 | 319.5 | 319.0 | 320.0 | 316.0 |
2023-06-02 | 67.3 (-0.09) | 2.6 (0.0) | 0.67 (0.0) | -2203 | -23.38 | 147 | 1.56 | 159 | 1.69 | 9424 | 315.0 | 312.5 | 316.5 | 310.5 |
2023-06-01 | 67.39 (-0.02) | 2.6 (0.0) | 0.67 (0.0) | -203 | -3.74 | -7 | -0.13 | 16 | 0.29 | 5432 | 316.5 | 316.5 | 317.5 | 312.0 |
2023-05-31 | 67.41 (+0.05) | 2.6 (0.0) | 0.67 (+0.01) | 1419 | 12.68 | 16 | 0.14 | 140 | 1.25 | 11194 | 316.5 | 320.0 | 320.0 | 312.5 |
2023-05-30 | 67.36 (+0.02) | 2.6 (0.0) | 0.66 (0.0) | 460 | 8.33 | -170 | -3.08 | -19 | -0.34 | 5520 | 314.0 | 314.0 | 315.5 | 312.0 |
2023-05-29 | 67.34 (+0.03) | 2.6 (-0.01) | 0.66 (-0.01) | 1157 | 15.32 | -133 | -1.76 | -180 | -2.38 | 7553 | 315.5 | 324.0 | 324.0 | 314.5 |
2023-05-26 | 67.31 (+0.17) | 2.61 (0.0) | 0.67 (+0.02) | 4570 | 30.67 | -151 | -1.01 | 597 | 4.01 | 14899 | 318.0 | 313.0 | 320.0 | 311.0 |
2023-05-25 | 67.14 (+0.06) | 2.61 (-0.01) | 0.65 (+0.01) | 1254 | 16.67 | -176 | -2.34 | 193 | 2.57 | 7524 | 308.0 | 305.0 | 309.0 | 303.0 |
2023-05-24 | 67.08 (0.0) | 2.62 (0.0) | 0.64 (+0.01) | -76 | -2.36 | 5 | 0.16 | 134 | 4.17 | 3214 | 305.0 | 302.0 | 305.0 | 301.0 |
2023-05-23 | 67.08 (-0.03) | 2.62 (0.0) | 0.63 (0.0) | -537 | -14.36 | -64 | -1.71 | 75 | 2.01 | 3739 | 302.5 | 305.0 | 305.5 | 301.5 |
2023-05-22 | 67.11 (-0.01) | 2.62 (-0.01) | 0.63 (0.0) | -321 | -8.86 | -281 | -7.76 | 11 | 0.3 | 3623 | 305.5 | 305.5 | 306.5 | 302.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-05-19 | 67.12 (+0.05) | 2.63 (0.0) | 0.63 (0.0) | 971 | 15.2 | 13 | 0.2 | -40 | -0.63 | 6389 | 306.5 | 309.0 | 309.5 | 305.0 |
2023-05-18 | 67.07 (+0.06) | 2.63 (0.0) | 0.63 (+0.02) | 1823 | 23.49 | -13 | -0.17 | 622 | 8.02 | 7760 | 306.5 | 307.0 | 309.5 | 306.0 |
2023-05-17 | 67.01 (+0.08) | 2.63 (0.0) | 0.61 (+0.04) | 1881 | 27.17 | 177 | 2.56 | 1014 | 14.65 | 6923 | 305.0 | 303.0 | 306.0 | 302.0 |
2023-05-16 | 66.93 (-0.04) | 2.63 (0.0) | 0.57 (+0.02) | -899 | -22.1 | 11 | 0.27 | 504 | 12.39 | 4067 | 300.5 | 300.5 | 302.0 | 298.0 |
2023-05-15 | 66.97 (+0.02) | 2.63 (+0.01) | 0.55 (0.0) | 346 | 8.25 | 105 | 2.5 | 74 | 1.76 | 4193 | 300.5 | 295.0 | 302.5 | 295.0 |
2023-05-12 | 66.95 (-0.07) | 2.62 (0.0) | 0.55 (0.0) | -1728 | -33.98 | 5 | 0.1 | -78 | -1.53 | 5086 | 297.5 | 296.0 | 298.0 | 293.0 |
2023-05-11 | 67.02 (-0.02) | 2.62 (-0.01) | 0.55 (0.0) | -525 | -14.8 | -70 | -1.97 | -50 | -1.41 | 3547 | 297.0 | 300.0 | 301.5 | 296.5 |
2023-05-10 | 67.04 (-0.01) | 2.63 (0.0) | 0.55 (0.0) | -287 | -8.57 | 15 | 0.45 | -51 | -1.52 | 3349 | 301.5 | 307.0 | 307.0 | 300.0 |
2023-05-09 | 67.05 (-0.02) | 2.63 (+0.01) | 0.55 (-0.01) | -411 | -12.95 | 88 | 2.77 | -19 | -0.6 | 3173 | 304.0 | 305.5 | 307.0 | 303.0 |
2023-05-08 | 67.07 (+0.02) | 2.62 (0.0) | 0.56 (+0.01) | 517 | 12.55 | 23 | 0.56 | 134 | 3.25 | 4119 | 305.5 | 304.0 | 306.5 | 302.0 |
2023-05-05 | 67.05 (-0.04) | 2.62 (0.0) | 0.55 (0.0) | -1091 | -26.01 | -47 | -1.12 | -11 | -0.26 | 4195 | 303.0 | 301.0 | 303.5 | 299.0 |
2023-05-04 | 67.09 (+0.02) | 2.62 (0.0) | 0.55 (+0.01) | 462 | 8.0 | 31 | 0.54 | 258 | 4.47 | 5777 | 304.0 | 299.5 | 305.5 | 299.0 |
2023-05-03 | 67.07 (0.0) | 2.62 (0.0) | 0.54 (0.0) | 289 | 9.12 | 46 | 1.45 | 12 | 0.38 | 3169 | 298.5 | 300.0 | 300.5 | 297.0 |
2023-05-02 | 67.07 (-0.11) | 2.62 (+0.01) | 0.54 (-0.01) | -2924 | -29.87 | 154 | 1.57 | -377 | -3.85 | 9789 | 298.0 | 302.0 | 303.0 | 295.0 |
2023-04-28 | 67.18 (-0.05) | 2.61 (+0.02) | 0.55 (0.0) | -1473 | -19.81 | 513 | 6.9 | 103 | 1.39 | 7434 | 300.0 | 299.0 | 300.0 | 295.5 |
2023-04-27 | 67.23 (-0.01) | 2.59 (0.0) | 0.55 (0.0) | 34 | 0.61 | -12 | -0.21 | 29 | 0.52 | 5594 | 295.5 | 295.0 | 299.0 | 294.0 |
2023-04-26 | 67.24 (-0.07) | 2.59 (0.0) | 0.55 (+0.01) | -2100 | -18.09 | 196 | 1.69 | 244 | 2.1 | 11607 | 294.0 | 297.0 | 297.0 | 290.0 |
2023-04-25 | 67.31 (+0.02) | 2.59 (+0.01) | 0.54 (-0.01) | 583 | 7.97 | 70 | 0.96 | -176 | -2.41 | 7313 | 297.0 | 304.0 | 306.0 | 295.5 |
2023-04-24 | 67.29 (+0.02) | 2.58 (0.0) | 0.55 (+0.01) | 572 | 17.19 | 140 | 4.21 | 47 | 1.41 | 3327 | 302.5 | 300.0 | 302.5 | 298.0 |
2023-04-21 | 67.27 (-0.01) | 2.58 (+0.01) | 0.54 (-0.01) | 85 | 1.16 | 153 | 2.1 | -226 | -3.1 | 7302 | 303.0 | 306.0 | 308.5 | 301.0 |
2023-04-20 | 67.28 (+0.03) | 2.57 (-0.01) | 0.55 (0.0) | 835 | 15.49 | -44 | -0.82 | -3 | -0.06 | 5392 | 306.5 | 310.0 | 310.5 | 305.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-04-19 | 67.25 (+0.01) | 2.58 (+0.01) | 0.55 (0.0) | 222 | 3.03 | 23 | 0.31 | 47 | 0.64 | 7330 | 305.5 | 308.0 | 310.5 | 304.5 |
2023-04-18 | 67.24 (-0.02) | 2.57 (-0.02) | 0.55 (0.0) | -526 | -9.87 | -367 | -6.89 | 86 | 1.61 | 5328 | 307.5 | 313.0 | 313.0 | 307.0 |
2023-04-17 | 67.26 (-0.09) | 2.59 (-0.01) | 0.55 (0.0) | -2314 | -29.25 | -285 | -3.6 | 79 | 1.0 | 7912 | 310.0 | 315.5 | 315.5 | 308.0 |
2023-04-14 | 67.35 (+0.18) | 2.6 (+0.02) | 0.55 (+0.04) | 4496 | 20.62 | 614 | 2.82 | 850 | 3.9 | 21809 | 314.5 | 303.5 | 323.5 | 303.5 |
2023-04-13 | 67.17 (+0.05) | 2.58 (0.0) | 0.51 (0.0) | 1385 | 27.5 | 2 | 0.04 | -32 | -0.64 | 5037 | 300.5 | 300.0 | 301.0 | 297.5 |
2023-04-12 | 67.12 (+0.03) | 2.58 (-0.02) | 0.51 (0.0) | 754 | 17.78 | -578 | -13.63 | 46 | 1.08 | 4240 | 298.5 | 302.0 | 302.5 | 297.0 |
2023-04-11 | 67.09 (+0.06) | 2.6 (-0.02) | 0.51 (+0.02) | 1687 | 30.69 | -599 | -10.9 | 491 | 8.93 | 5497 | 299.0 | 296.5 | 300.0 | 294.5 |
2023-04-10 | 67.03 (+0.03) | 2.62 (-0.02) | 0.49 (0.0) | 664 | 25.69 | -382 | -14.78 | 42 | 1.62 | 2585 | 295.0 | 294.0 | 296.0 | 294.0 |
2023-04-07 | 67.0 (-0.07) | 2.64 (0.0) | 0.49 (0.0) | -1382 | -37.53 | -5 | -0.14 | 1 | 0.03 | 3682 | 294.0 | 294.0 | 296.5 | 292.5 |
2023-04-06 | 67.07 (-0.03) | 2.64 (0.0) | 0.49 (0.0) | -1148 | -14.91 | -156 | -2.03 | -14 | -0.18 | 7698 | 294.5 | 295.0 | 296.5 | 293.0 |
2023-03-31 | 67.1 (+0.08) | 2.64 (-0.08) | 0.49 (0.0) | 2075 | 33.54 | -465 | -7.52 | 125 | 2.02 | 6186 | 301.0 | 297.0 | 301.0 | 297.0 |
近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 63.31 (+0.07) | 2.33 (+0.07) | 0.87 (-0.05) | 2501 | 3.14 | 1750 | 2.2 | -1134 | -1.43 | 79547 | 341.0 | 362.0 | 365.0 | 337.5 |
2024-03-22 | 63.24 (+0.7) | 2.26 (+0.33) | 0.92 (+0.22) | 15021 | 10.43 | 8670 | 6.02 | 5581 | 3.87 | 144032 | 358.0 | 304.0 | 365.0 | 303.0 |
2024-03-15 | 62.54 (-0.18) | 1.93 (+0.01) | 0.7 (+0.01) | -3230 | -5.26 | 95 | 0.15 | 366 | 0.6 | 61355 | 303.0 | 312.5 | 317.5 | 301.5 |
2024-03-08 | 62.72 (+0.38) | 1.92 (+0.01) | 0.69 (+0.04) | 8059 | 9.94 | 370 | 0.46 | 945 | 1.17 | 81085 | 312.0 | 295.0 | 314.5 | 289.0 |
2024-03-01 | 62.34 (-0.13) | 1.91 (-0.01) | 0.65 (0.0) | -3247 | -12.42 | -192 | -0.73 | 108 | 0.41 | 26149 | 293.5 | 291.5 | 295.5 | 287.0 |
2024-02-23 | 62.47 (-0.17) | 1.92 (-0.02) | 0.65 (+0.01) | -4382 | -14.82 | -668 | -2.26 | 156 | 0.53 | 29571 | 292.5 | 293.0 | 295.0 | 288.5 |
2024-02-16 | 62.64 (-0.12) | 1.94 (-0.01) | 0.64 (0.0) | -3588 | -12.32 | -285 | -0.98 | 171 | 0.59 | 29129 | 291.5 | 293.5 | 293.5 | 282.0 |
2024-02-05 | 62.76 (-0.02) | 1.95 (-0.01) | 0.64 (0.0) | -393 | -6.44 | -39 | -0.64 | -63 | -1.03 | 6106 | 287.5 | 283.5 | 288.5 | 282.5 |
2024-02-02 | 62.78 (-0.26) | 1.96 (-0.01) | 0.64 (+0.01) | -5245 | -13.29 | -384 | -0.97 | 98 | 0.25 | 39464 | 286.0 | 289.5 | 293.0 | 280.0 |
2024-01-26 | 63.04 (-0.16) | 1.97 (-0.03) | 0.63 (-0.01) | -5442 | -12.98 | -759 | -1.81 | -147 | -0.35 | 41941 | 287.5 | 288.0 | 295.0 | 281.5 |
2024-01-19 | 63.2 (-0.75) | 2.0 (-0.07) | 0.64 (+0.02) | -20342 | -36.62 | -1869 | -3.36 | 598 | 1.08 | 55551 | 285.0 | 297.0 | 298.0 | 276.5 |
2024-01-12 | 63.95 (-0.58) | 2.07 (-0.05) | 0.62 (+0.01) | -15540 | -37.15 | -1418 | -3.39 | 275 | 0.66 | 41836 | 293.5 | 306.0 | 309.0 | 287.5 |
2024-01-05 | 64.53 (-0.12) | 2.12 (0.0) | 0.61 (+0.01) | -3650 | -22.42 | 58 | 0.36 | 136 | 0.84 | 16278 | 304.5 | 311.0 | 312.5 | 303.0 |
2023-12-29 | 64.65 (-0.09) | 2.12 (-0.02) | 0.6 (0.0) | -2603 | -12.99 | -439 | -2.19 | 69 | 0.34 | 20032 | 313.5 | 306.5 | 314.5 | 304.5 |
2023-12-22 | 64.74 (-0.17) | 2.14 (-0.02) | 0.6 (-0.02) | -3682 | -16.3 | -598 | -2.65 | -571 | -2.53 | 22583 | 305.5 | 311.0 | 313.0 | 302.0 |
2023-12-15 | 64.91 (0.0) | 2.16 (-0.07) | 0.62 (-0.01) | 369 | 0.87 | -1746 | -4.13 | -193 | -0.46 | 42257 | 313.0 | 310.5 | 317.0 | 300.0 |
2023-12-08 | 64.91 (-0.16) | 2.23 (-0.01) | 0.63 (-0.01) | -4670 | -19.87 | -292 | -1.24 | -247 | -1.05 | 23505 | 312.5 | 319.5 | 321.5 | 309.0 |
2023-12-01 | 65.07 (-0.05) | 2.24 (0.0) | 0.64 (-0.01) | -1845 | -5.78 | -18 | -0.06 | -346 | -1.08 | 31910 | 319.5 | 316.0 | 322.5 | 310.5 |
2023-11-24 | 65.12 (+0.07) | 2.24 (-0.01) | 0.65 (0.0) | 1270 | 4.89 | -335 | -1.29 | -89 | -0.34 | 25963 | 316.5 | 303.5 | 321.5 | 303.0 |
2023-11-17 | 65.05 (-0.08) | 2.25 (-0.05) | 0.65 (-0.01) | -2678 | -9.24 | -1093 | -3.77 | -193 | -0.67 | 28969 | 305.0 | 301.5 | 310.0 | 295.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-10 | 65.13 (-0.14) | 2.3 (-0.05) | 0.66 (-0.02) | -3572 | -10.37 | -1434 | -4.16 | -372 | -1.08 | 34442 | 303.5 | 309.0 | 312.5 | 298.5 |
2023-11-03 | 65.27 (-0.28) | 2.35 (-0.01) | 0.68 (0.0) | -6990 | -15.41 | -272 | -0.6 | -122 | -0.27 | 45368 | 304.0 | 293.0 | 306.0 | 285.0 |
2023-10-27 | 65.55 (-0.36) | 2.36 (-0.18) | 0.68 (0.0) | -9545 | -25.21 | -1614 | -4.26 | -121 | -0.32 | 37867 | 295.0 | 309.0 | 312.0 | 294.5 |
2023-10-20 | 65.91 (-0.4) | 2.54 (-0.04) | 0.68 (-0.01) | -10285 | -28.52 | -1007 | -2.79 | -177 | -0.49 | 36065 | 309.0 | 325.0 | 328.5 | 307.5 |
2023-10-13 | 66.31 (-0.21) | 2.58 (-0.02) | 0.69 (+0.01) | -5373 | -24.16 | -569 | -2.56 | 315 | 1.42 | 22240 | 328.5 | 337.5 | 341.5 | 328.0 |
2023-10-06 | 66.52 (-0.08) | 2.6 (+0.01) | 0.68 (0.0) | -1679 | -5.42 | 308 | 0.99 | -112 | -0.36 | 30963 | 337.5 | 326.0 | 342.5 | 326.0 |
2023-09-28 | 66.6 (-0.15) | 2.59 (-0.01) | 0.68 (-0.01) | -4028 | -13.85 | -478 | -1.64 | -103 | -0.35 | 29093 | 324.5 | 331.0 | 337.5 | 321.0 |
2023-09-22 | 66.75 (-0.17) | 2.6 (-0.01) | 0.69 (-0.01) | -5909 | -21.89 | -129 | -0.48 | -208 | -0.77 | 26998 | 328.5 | 336.0 | 337.0 | 320.0 |
2023-09-15 | 66.92 (-0.14) | 2.61 (-0.03) | 0.7 (0.0) | -3203 | -10.17 | -717 | -2.28 | -85 | -0.27 | 31492 | 340.0 | 340.0 | 342.5 | 328.5 |
2023-09-08 | 67.06 (-0.17) | 2.64 (-0.09) | 0.7 (0.0) | -4250 | -18.3 | -2319 | -9.99 | -38 | -0.16 | 23218 | 340.0 | 347.5 | 351.0 | 340.0 |
2023-09-01 | 67.23 (+0.07) | 2.73 (-0.06) | 0.7 (0.0) | 1575 | 6.52 | -1573 | -6.51 | 38 | 0.16 | 24170 | 346.0 | 345.0 | 350.5 | 339.0 |
2023-08-25 | 67.16 (+0.21) | 2.79 (-0.05) | 0.7 (-0.01) | 5814 | 21.69 | -1280 | -4.78 | -158 | -0.59 | 26803 | 345.5 | 342.5 | 357.5 | 339.0 |
2023-08-18 | 66.95 (-0.12) | 2.84 (-0.05) | 0.71 (-0.01) | -2440 | -6.48 | -1291 | -3.43 | -371 | -0.98 | 37667 | 341.5 | 351.5 | 361.5 | 335.0 |
2023-08-11 | 67.07 (+0.1) | 2.89 (0.0) | 0.72 (-0.02) | 2495 | 7.3 | -34 | -0.1 | -586 | -1.71 | 34198 | 357.0 | 366.5 | 371.0 | 345.0 |
2023-08-04 | 66.97 (-0.14) | 2.89 (+0.05) | 0.74 (-0.02) | -4871 | -6.32 | 1114 | 1.45 | -386 | -0.5 | 77015 | 361.5 | 374.5 | 388.5 | 350.0 |
2023-07-28 | 67.11 (+0.03) | 2.84 (-0.07) | 0.76 (+0.02) | 1268 | 3.72 | -1642 | -4.81 | 436 | 1.28 | 34128 | 366.5 | 357.0 | 370.5 | 352.0 |
2023-07-21 | 67.08 (+0.17) | 2.91 (-0.17) | 0.74 (-0.05) | 4419 | 13.25 | -4440 | -13.31 | -1369 | -4.1 | 33352 | 359.5 | 367.0 | 376.5 | 346.0 |
2023-07-14 | 66.91 (+0.01) | 3.08 (+0.01) | 0.79 (-0.01) | -1071 | -2.33 | 129 | 0.28 | -182 | -0.4 | 46040 | 368.0 | 352.5 | 383.5 | 346.0 |
2023-07-07 | 66.9 (-0.12) | 3.07 (+0.15) | 0.8 (-0.03) | -3300 | -6.08 | -91 | -0.17 | -853 | -1.57 | 54296 | 348.0 | 347.0 | 370.5 | 345.0 |
2023-06-30 | 67.02 (-0.3) | 2.92 (0.0) | 0.83 (+0.06) | -8964 | -17.88 | 164 | 0.33 | 1582 | 3.16 | 50131 | 344.5 | 347.5 | 358.0 | 339.5 |
2023-06-21 | 67.32 (-0.04) | 2.92 (+0.02) | 0.77 (+0.01) | 41 | 0.1 | 553 | 1.33 | 375 | 0.9 | 41622 | 364.0 | 367.0 | 378.0 | 360.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-06-16 | 67.36 (+0.01) | 2.9 (+0.24) | 0.76 (+0.03) | -63 | -0.06 | 6232 | 5.83 | 739 | 0.69 | 106892 | 371.5 | 327.0 | 385.0 | 325.5 |
2023-06-09 | 67.35 (+0.05) | 2.66 (+0.06) | 0.73 (+0.06) | 2618 | 5.9 | 1395 | 3.14 | 1422 | 3.21 | 44366 | 323.0 | 319.0 | 331.0 | 315.5 |
2023-06-02 | 67.3 (-0.01) | 2.6 (-0.01) | 0.67 (0.0) | 630 | 1.61 | -147 | -0.38 | 116 | 0.3 | 39124 | 315.0 | 324.0 | 324.0 | 310.5 |
2023-05-26 | 67.31 (+0.19) | 2.61 (-0.02) | 0.67 (+0.04) | 4890 | 14.82 | -667 | -2.02 | 1010 | 3.06 | 33002 | 318.0 | 305.5 | 320.0 | 301.0 |
2023-05-19 | 67.12 (+0.17) | 2.63 (+0.01) | 0.63 (+0.08) | 4122 | 14.05 | 293 | 1.0 | 2174 | 7.41 | 29334 | 306.5 | 295.0 | 309.5 | 295.0 |
2023-05-12 | 66.95 (-0.1) | 2.62 (0.0) | 0.55 (0.0) | -2434 | -12.63 | 61 | 0.32 | -64 | -0.33 | 19276 | 297.5 | 304.0 | 307.0 | 293.0 |
2023-05-05 | 67.05 (-0.13) | 2.62 (+0.01) | 0.55 (0.0) | -3264 | -14.23 | 184 | 0.8 | -118 | -0.51 | 22932 | 303.0 | 302.0 | 305.5 | 295.0 |
2023-04-28 | 67.18 (-0.09) | 2.61 (+0.03) | 0.55 (+0.01) | -2384 | -6.76 | 907 | 2.57 | 247 | 0.7 | 35277 | 300.0 | 300.0 | 306.0 | 290.0 |
2023-04-21 | 67.27 (-0.08) | 2.58 (-0.02) | 0.54 (-0.01) | -1698 | -5.1 | -520 | -1.56 | -17 | -0.05 | 33265 | 303.0 | 315.5 | 315.5 | 301.0 |
2023-04-14 | 67.35 (+0.35) | 2.6 (-0.04) | 0.55 (+0.06) | 8986 | 22.94 | -943 | -2.41 | 1397 | 3.57 | 39169 | 314.5 | 294.0 | 323.5 | 294.0 |
2023-04-07 | 67.0 (-0.1) | 2.64 (0.0) | 0.49 (0.0) | -2530 | -22.23 | -161 | -1.41 | -13 | -0.11 | 11380 | 294.0 | 295.0 | 296.5 | 292.5 |
2023-03-31 | 67.1 (+0.19) | 2.64 (-0.1) | 0.49 (0.0) | 4866 | 16.14 | -969 | -3.21 | 181 | 0.6 | 30144 | 301.0 | 300.0 | 304.0 | 294.0 |
2023-03-24 | 66.91 (+0.14) | 2.74 (+0.02) | 0.49 (+0.01) | 3265 | 14.41 | 336 | 1.48 | 252 | 1.11 | 22661 | 300.5 | 287.5 | 301.5 | 285.5 |
2023-03-17 | 66.77 (-0.2) | 2.72 (-0.08) | 0.48 (-0.01) | -4732 | -17.26 | -1979 | -7.22 | -349 | -1.27 | 27419 | 286.5 | 290.0 | 292.0 | 284.0 |
2023-03-10 | 66.97 (-0.05) | 2.8 (+0.02) | 0.49 (+0.01) | -1300 | -2.84 | 553 | 1.21 | 322 | 0.7 | 45854 | 290.0 | 291.5 | 307.0 | 289.0 |
2023-03-03 | 67.02 (-0.06) | 2.78 (+0.02) | 0.48 (-0.01) | -1654 | -9.99 | 485 | 2.93 | -251 | -1.52 | 16556 | 288.0 | 282.0 | 292.0 | 282.0 |
2023-02-24 | 67.08 (-0.06) | 2.76 (0.0) | 0.49 (-0.01) | -1331 | -4.57 | -129 | -0.44 | -359 | -1.23 | 29136 | 286.5 | 294.5 | 298.5 | 286.0 |
2023-02-17 | 67.14 (+0.11) | 2.76 (-0.03) | 0.5 (+0.02) | 2735 | 11.06 | -559 | -2.26 | 454 | 1.84 | 24720 | 294.5 | 295.0 | 301.0 | 291.5 |
2023-02-10 | 67.03 (+0.21) | 2.79 (-0.07) | 0.48 (-0.01) | 5795 | 18.2 | -1826 | -5.73 | -184 | -0.58 | 31849 | 294.0 | 298.0 | 300.5 | 290.0 |
2023-02-03 | 66.82 (+0.25) | 2.86 (-0.03) | 0.49 (+0.01) | 6333 | 12.09 | -904 | -1.73 | 333 | 0.64 | 52370 | 301.5 | 295.0 | 302.0 | 284.0 |
2023-01-17 | 66.57 (+0.08) | 2.89 (+0.01) | 0.48 (+0.01) | 1445 | 12.62 | 314 | 2.74 | 195 | 1.7 | 11453 | 286.0 | 281.0 | 287.5 | 280.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-01-13 | 66.49 (-0.01) | 2.88 (-0.06) | 0.47 (0.0) | -474 | -1.58 | -1677 | -5.6 | 47 | 0.16 | 29973 | 277.5 | 275.0 | 286.5 | 275.0 |
2023-01-06 | 66.5 (-0.11) | 2.94 (-0.04) | 0.47 (+0.01) | -2541 | -9.96 | -866 | -3.4 | 321 | 1.26 | 25503 | 272.0 | 284.0 | 288.0 | 271.5 |
2022-12-30 | 66.61 (+0.01) | 2.98 (+0.1) | 0.46 (-0.02) | -63 | -0.44 | -33 | -0.23 | -738 | -5.13 | 14388 | 286.5 | 281.5 | 288.5 | 278.0 |
2022-12-23 | 66.6 (0.0) | 2.88 (+0.01) | 0.48 (-0.06) | -952 | -4.73 | 313 | 1.55 | -1536 | -7.63 | 20137 | 281.0 | 288.0 | 292.0 | 277.5 |
2022-12-16 | 66.6 (+0.02) | 2.87 (+0.02) | 0.54 (-0.11) | 3182 | 11.14 | 574 | 2.01 | -2905 | -10.17 | 28558 | 291.0 | 290.0 | 298.0 | 288.0 |
2022-12-09 | 66.58 (-0.04) | 2.85 (-0.02) | 0.65 (0.0) | -1913 | -7.68 | -523 | -2.1 | 14 | 0.06 | 24909 | 294.5 | 304.5 | 305.5 | 289.0 |
2022-12-02 | 66.62 (+0.23) | 2.87 (-0.09) | 0.65 (-0.04) | 6110 | 17.71 | -2387 | -6.92 | -1040 | -3.01 | 34508 | 305.0 | 296.5 | 306.5 | 292.0 |
2022-11-25 | 66.39 (+0.13) | 2.96 (+0.06) | 0.69 (-0.01) | 3635 | 11.93 | 1646 | 5.4 | -97 | -0.32 | 30460 | 302.0 | 292.5 | 304.0 | 288.0 |
2022-11-18 | 66.26 (+0.39) | 2.9 (+0.02) | 0.7 (-0.07) | 10421 | 29.06 | 414 | 1.15 | -1892 | -5.28 | 35862 | 293.0 | 284.5 | 296.0 | 282.5 |
2022-11-11 | 65.87 (+0.29) | 2.88 (-0.02) | 0.77 (+0.02) | 7529 | 21.87 | -531 | -1.54 | 439 | 1.28 | 34421 | 283.5 | 272.0 | 285.0 | 265.5 |
2022-11-04 | 65.58 (-0.01) | 2.9 (0.0) | 0.75 (+0.01) | 286 | 0.85 | 111 | 0.33 | 421 | 1.25 | 33758 | 269.5 | 263.0 | 271.0 | 256.0 |
2022-10-28 | 65.59 (-0.03) | 2.9 (+0.01) | 0.74 (+0.07) | -1091 | -2.54 | 312 | 0.73 | 1781 | 4.14 | 43025 | 258.0 | 272.5 | 272.5 | 252.5 |
2022-10-21 | 65.62 (+0.08) | 2.89 (+0.05) | 0.67 (+0.04) | 2677 | 7.53 | 1161 | 3.26 | 885 | 2.49 | 35561 | 267.0 | 264.0 | 276.0 | 260.0 |
2022-10-14 | 65.54 (-0.32) | 2.84 (+0.06) | 0.63 (+0.01) | -8641 | -24.18 | 1486 | 4.16 | 409 | 1.14 | 35729 | 266.0 | 267.0 | 275.0 | 259.0 |
2022-10-07 | 65.86 (+0.26) | 2.78 (+0.07) | 0.62 (+0.01) | 7842 | 23.14 | 1155 | 3.41 | 169 | 0.5 | 33888 | 275.0 | 249.5 | 281.0 | 248.5 |
2022-09-30 | 65.6 (-0.19) | 2.71 (+0.03) | 0.61 (0.0) | -4800 | -15.26 | 828 | 2.63 | 129 | 0.41 | 31449 | 253.0 | 262.0 | 266.0 | 244.0 |
2022-09-23 | 65.79 (+0.06) | 2.68 (+0.02) | 0.61 (+0.03) | 87 | 0.46 | 361 | 1.93 | 771 | 4.12 | 18722 | 266.5 | 267.0 | 272.5 | 262.0 |
2022-09-16 | 65.73 (-0.13) | 2.66 (+0.06) | 0.58 (0.0) | -2601 | -9.1 | 1517 | 5.31 | -21 | -0.07 | 28575 | 264.5 | 271.0 | 273.0 | 262.0 |
2022-09-08 | 65.86 (+0.05) | 2.6 (+0.04) | 0.58 (-0.01) | 1635 | 8.33 | 1189 | 6.06 | -227 | -1.16 | 19622 | 268.0 | 257.0 | 269.0 | 253.0 |
2022-09-02 | 65.81 (-0.02) | 2.56 (-0.03) | 0.59 (-0.02) | -1565 | -5.28 | -789 | -2.66 | -591 | -1.99 | 29668 | 255.0 | 264.0 | 267.0 | 254.0 |
2022-08-26 | 65.83 (+0.11) | 2.59 (-0.03) | 0.61 (0.0) | 3330 | 13.11 | -886 | -3.49 | 8 | 0.03 | 25408 | 268.0 | 271.5 | 274.0 | 264.0 |
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 | |||
2022-08-19 | 65.72 (+0.18) | 2.62 (-0.01) | 0.61 (-0.01) | 4615 | 20.16 | -90 | -0.39 | -249 | -1.09 | 22896 | 272.5 | 268.0 | 275.5 | 268.0 |
2022-08-12 | 65.54 (-0.13) | 2.63 (+0.02) | 0.62 (+0.01) | -2590 | -7.04 | 307 | 0.83 | 186 | 0.51 | 36787 | 267.0 | 262.5 | 272.5 | 260.5 |
2022-08-05 | 65.67 (+0.02) | 2.61 (+0.05) | 0.61 (-0.02) | 975 | 2.32 | 1290 | 3.07 | -363 | -0.86 | 42045 | 262.5 | 259.5 | 265.5 | 252.0 |
2022-07-29 | 65.65 (+0.2) | 2.56 (+0.07) | 0.63 (+0.04) | 3812 | 10.9 | 1940 | 5.55 | 1040 | 2.97 | 34965 | 258.0 | 245.0 | 265.0 | 244.5 |
2022-07-22 | 65.45 (-0.05) | 2.49 (+0.01) | 0.59 (+0.1) | -419 | -1.45 | 153 | 0.53 | 2536 | 8.78 | 28871 | 248.0 | 247.0 | 252.0 | 244.5 |
2022-07-15 | 65.5 (-0.17) | 2.48 (+0.18) | 0.49 (+0.02) | -4722 | -12.42 | 4875 | 12.83 | 421 | 1.11 | 38007 | 245.0 | 227.0 | 247.0 | 227.0 |
2022-07-08 | 65.67 (-0.1) | 2.3 (+0.26) | 0.47 (+0.04) | -2169 | -5.96 | 6791 | 18.67 | 1017 | 2.8 | 36365 | 227.5 | 218.0 | 229.5 | 210.5 |
2022-07-01 | 65.77 (-0.07) | 2.04 (+0.23) | 0.43 (+0.01) | -3193 | -9.58 | 1938 | 5.82 | 323 | 0.97 | 33320 | 221.5 | 239.0 | 240.5 | 219.0 |
2022-06-24 | 65.84 (-0.05) | 1.81 (+0.1) | 0.42 (+0.09) | 220 | 0.78 | 2374 | 8.39 | 2276 | 8.05 | 28290 | 239.0 | 225.0 | 241.0 | 220.0 |
2022-06-17 | 65.89 (-0.13) | 1.71 (+0.02) | 0.33 (-0.01) | -4259 | -15.52 | 564 | 2.06 | -108 | -0.39 | 27440 | 227.0 | 232.0 | 234.5 | 219.0 |
2022-06-10 | 66.02 (-0.11) | 1.69 (-0.02) | 0.34 (+0.02) | -704 | -3.85 | -514 | -2.81 | 377 | 2.06 | 18304 | 237.0 | 237.0 | 239.5 | 230.5 |
2022-06-02 | 66.13 (+0.08) | 1.71 (+0.01) | 0.32 (0.0) | 2116 | 11.57 | 286 | 1.56 | -1 | -0.01 | 18285 | 236.5 | 235.5 | 242.5 | 233.0 |
2022-05-27 | 66.05 (+0.08) | 1.7 (-0.06) | 0.32 (+0.01) | 2384 | 13.18 | -1397 | -7.73 | 330 | 1.82 | 18083 | 231.5 | 230.0 | 233.5 | 220.0 |
2022-05-20 | 65.97 (-0.01) | 1.76 (0.0) | 0.31 (0.0) | 93 | 0.43 | -217 | -1.01 | 125 | 0.58 | 21510 | 226.5 | 225.5 | 233.0 | 220.5 |
2022-05-13 | 65.98 (-0.08) | 1.76 (-0.06) | 0.31 (+0.01) | -2159 | -8.76 | -1493 | -6.06 | 29 | 0.12 | 24647 | 221.0 | 230.0 | 232.0 | 217.0 |
2022-05-06 | 66.06 (-0.24) | 1.82 (-0.03) | 0.3 (0.0) | -5538 | -29.95 | -618 | -3.34 | 62 | 0.34 | 18489 | 234.0 | 250.0 | 250.0 | 231.5 |
2022-04-29 | 66.3 (-0.03) | 1.85 (+0.02) | 0.3 (-0.01) | -193 | -0.57 | 423 | 1.26 | -275 | -0.82 | 33693 | 250.0 | 238.5 | 252.0 | 236.0 |
2022-04-22 | 66.33 (-0.1) | 1.83 (+0.02) | 0.31 (0.0) | -3171 | -17.28 | 461 | 2.51 | -32 | -0.17 | 18350 | 246.0 | 246.5 | 254.5 | 245.5 |
2022-04-15 | 66.43 (-0.04) | 1.81 (+0.02) | 0.31 (+0.01) | -953 | -4.58 | 529 | 2.54 | 232 | 1.11 | 20814 | 249.5 | 263.0 | 263.0 | 247.0 |
2022-04-08 | 66.47 (+0.03) | 1.79 (+0.04) | 0.3 (-0.01) | 895 | 5.14 | 1166 | 6.7 | -75 | -0.43 | 17411 | 261.0 | 267.5 | 269.0 | 259.0 |
2022-04-01 | 66.44 (+0.04) | 1.75 (+0.19) | 0.31 (+0.01) | 2123 | 10.77 | 1268 | 6.43 | 74 | 0.38 | 19705 | 268.5 | 264.0 | 270.0 | 258.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-03-25 | 66.4 (+0.22) | 1.56 (+0.01) | 0.3 (+0.01) | 6393 | 27.11 | 386 | 1.64 | 279 | 1.18 | 23584 | 268.0 | 261.0 | 270.0 | 260.0 |
2022-03-18 | 66.18 (+0.06) | 1.55 (+0.04) | 0.29 (-0.03) | 659 | 1.68 | 843 | 2.15 | -667 | -1.7 | 39189 | 256.0 | 263.5 | 263.5 | 247.0 |
2022-03-11 | 66.12 (-0.3) | 1.51 (+0.12) | 0.32 (+0.02) | -5462 | -9.78 | 3070 | 5.5 | 487 | 0.87 | 55849 | 262.0 | 249.5 | 264.0 | 234.0 |
2022-03-04 | 66.42 (-0.02) | 1.39 (+0.02) | 0.3 (+0.01) | -796 | -2.23 | 553 | 1.55 | 403 | 1.13 | 35686 | 254.5 | 249.0 | 258.0 | 247.5 |
2022-02-25 | 66.44 (-0.45) | 1.37 (+0.03) | 0.29 (+0.01) | -11983 | -35.56 | 990 | 2.94 | 22 | 0.07 | 33694 | 246.5 | 258.5 | 261.0 | 246.0 |
2022-02-18 | 66.89 (-0.29) | 1.34 (+0.01) | 0.28 (-0.01) | -6861 | -23.12 | 262 | 0.88 | -198 | -0.67 | 29675 | 261.5 | 264.0 | 264.0 | 252.0 |
2022-02-11 | 67.18 (-0.34) | 1.33 (+0.1) | 0.29 (+0.01) | -7951 | -17.82 | 2475 | 5.55 | 317 | 0.71 | 44630 | 265.5 | 271.5 | 277.5 | 265.5 |
2022-01-26 | 67.52 (-0.13) | 1.23 (+0.02) | 0.28 (-0.01) | -3154 | -20.26 | 420 | 2.7 | -269 | -1.73 | 15565 | 268.0 | 269.5 | 273.0 | 266.0 |
2022-01-21 | 67.65 (+0.01) | 1.21 (0.0) | 0.29 (-0.01) | 218 | 0.95 | 9 | 0.04 | -331 | -1.45 | 22850 | 272.5 | 270.5 | 277.0 | 269.0 |
2022-01-14 | 67.64 (-0.04) | 1.21 (-0.02) | 0.3 (0.0) | -441 | -1.21 | -337 | -0.92 | 37 | 0.1 | 36480 | 271.5 | 279.0 | 291.0 | 268.0 |
2022-01-07 | 67.68 (+0.16) | 1.23 (+0.03) | 0.3 (+0.01) | 4035 | 8.6 | 749 | 1.6 | 367 | 0.78 | 46928 | 283.0 | 276.0 | 302.0 | 275.0 |
2021-12-30 | 67.52 (+0.09) | 1.2 (-0.01) | 0.29 (+0.01) | 1543 | 10.65 | -311 | -2.15 | 144 | 0.99 | 14487 | 275.0 | 271.0 | 280.0 | 271.0 |
2021-12-24 | 67.43 (-0.04) | 1.21 (-0.01) | 0.28 (-0.01) | -801 | -6.03 | -201 | -1.51 | -142 | -1.07 | 13289 | 270.5 | 269.0 | 272.5 | 263.5 |
2021-12-17 | 67.47 (-0.05) | 1.22 (+0.04) | 0.29 (0.0) | -1520 | -5.41 | 1052 | 3.74 | -71 | -0.25 | 28094 | 269.0 | 274.0 | 274.5 | 264.0 |
2021-12-10 | 67.52 (+0.17) | 1.18 (+0.01) | 0.29 (0.0) | 4454 | 16.19 | 236 | 0.86 | 101 | 0.37 | 27519 | 271.0 | 261.0 | 273.0 | 258.5 |
2021-12-03 | 67.35 (+0.05) | 1.17 (0.0) | 0.29 (0.0) | 2077 | 7.17 | 21 | 0.07 | 8 | 0.03 | 28985 | 261.5 | 251.0 | 264.5 | 250.0 |
2021-11-26 | 67.3 (-0.15) | 1.17 (0.0) | 0.29 (+0.01) | -3539 | -16.39 | -45 | -0.21 | 54 | 0.25 | 21588 | 252.0 | 261.0 | 262.5 | 252.0 |
2021-11-19 | 67.45 (-0.07) | 1.17 (-0.03) | 0.28 (+0.02) | -2021 | -7.23 | -911 | -3.26 | 698 | 2.5 | 27968 | 261.0 | 262.0 | 263.5 | 254.5 |
2021-11-12 | 67.52 (-0.05) | 1.2 (-0.01) | 0.26 (0.0) | -1792 | -5.6 | -155 | -0.48 | -146 | -0.46 | 31980 | 279.5 | 263.0 | 280.0 | 257.0 |
2021-11-05 | 67.57 (+0.12) | 1.21 (+0.07) | 0.26 (+0.01) | 2666 | 4.69 | 1901 | 3.35 | 381 | 0.67 | 56805 | 285.0 | 246.5 | 287.5 | 245.0 |
2021-10-29 | 67.45 (-0.05) | 1.14 (0.0) | 0.25 (+0.01) | -209 | -0.43 | -187 | -0.39 | 95 | 0.2 | 48362 | 249.5 | 243.5 | 255.0 | 241.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-10-22 | 67.5 (-0.36) | 1.14 (+0.26) | 0.24 (0.0) | -10080 | -21.25 | 6895 | 14.54 | 50 | 0.11 | 47426 | 244.0 | 243.0 | 262.0 | 242.0 |
2021-10-15 | 67.86 (-0.17) | 0.88 (-0.01) | 0.24 (0.0) | -5017 | -17.59 | -193 | -0.68 | 25 | 0.09 | 28527 | 240.0 | 247.0 | 251.0 | 234.5 |
2021-10-08 | 68.03 (-0.13) | 0.89 (+0.01) | 0.24 (+0.01) | -3311 | -10.63 | 61 | 0.2 | 255 | 0.82 | 31138 | 250.5 | 246.5 | 253.0 | 237.0 |
2021-10-01 | 68.16 (-0.16) | 0.88 (-0.05) | 0.23 (-0.01) | -4267 | -12.16 | 71 | 0.2 | -297 | -0.85 | 35087 | 248.0 | 257.0 | 260.5 | 245.5 |
2021-09-24 | 68.32 (-0.06) | 0.93 (0.0) | 0.24 (-0.01) | -845 | -3.3 | -142 | -0.55 | -149 | -0.58 | 25609 | 260.0 | 245.0 | 267.0 | 245.0 |
2021-09-17 | 68.38 (-0.26) | 0.93 (-0.05) | 0.25 (-0.02) | -8141 | -24.8 | -1317 | -4.01 | -490 | -1.49 | 32825 | 256.0 | 267.5 | 269.5 | 255.0 |
2021-09-10 | 68.64 (+0.12) | 0.98 (-0.07) | 0.27 (-0.01) | 2708 | 11.82 | -1833 | -8.0 | -245 | -1.07 | 22917 | 269.0 | 273.0 | 275.0 | 267.0 |
2021-09-03 | 68.52 (-0.18) | 1.05 (-0.04) | 0.28 (0.0) | -5139 | -14.77 | -986 | -2.83 | 33 | 0.09 | 34803 | 272.0 | 277.5 | 280.0 | 264.0 |
2021-08-27 | 68.7 (0.0) | 1.09 (-0.07) | 0.28 (+0.02) | 467 | 1.68 | -1847 | -6.65 | 329 | 1.18 | 27784 | 279.0 | 266.5 | 281.5 | 265.0 |
2021-08-20 | 68.7 (-0.38) | 1.16 (-0.02) | 0.26 (-0.02) | -10635 | -20.45 | -416 | -0.8 | -356 | -0.68 | 52004 | 263.0 | 278.0 | 280.5 | 254.5 |
2021-08-13 | 69.08 (-0.37) | 1.18 (-0.02) | 0.28 (-0.02) | -8501 | -29.39 | -579 | -2.0 | -538 | -1.86 | 28923 | 274.0 | 283.0 | 283.0 | 271.0 |
2021-08-06 | 69.45 (-0.33) | 1.2 (-0.06) | 0.3 (+0.01) | -9573 | -34.24 | -1530 | -5.47 | 93 | 0.33 | 27956 | 285.0 | 287.5 | 294.5 | 283.5 |
2021-07-30 | 69.78 (-0.41) | 1.26 (-0.02) | 0.29 (0.0) | -11541 | -36.64 | -599 | -1.9 | 14 | 0.04 | 31500 | 287.0 | 305.0 | 307.5 | 285.0 |
2021-07-23 | 70.19 (-0.19) | 1.28 (0.0) | 0.29 (0.0) | -4997 | -15.11 | 37 | 0.11 | 124 | 0.37 | 33081 | 304.0 | 316.0 | 317.5 | 298.0 |
2021-07-16 | 70.38 (+0.37) | 1.28 (+0.09) | 0.29 (+0.04) | 9394 | 15.57 | 2405 | 3.99 | 1118 | 1.85 | 60351 | 319.5 | 299.5 | 335.0 | 296.0 |
2021-07-09 | 70.01 (+0.11) | 1.19 (+0.01) | 0.25 (+0.01) | 2113 | 10.89 | 196 | 1.01 | 72 | 0.37 | 19398 | 295.0 | 302.5 | 305.0 | 294.0 |
2021-07-02 | 69.9 (+0.18) | 1.18 (+0.19) | 0.24 (+0.01) | 4662 | 16.93 | 1789 | 6.5 | 239 | 0.87 | 27544 | 299.0 | 296.0 | 305.0 | 293.5 |
2021-06-25 | 69.72 (-0.09) | 0.99 (+0.03) | 0.23 (+0.03) | -2645 | -7.24 | 649 | 1.78 | 818 | 2.24 | 36535 | 295.0 | 297.5 | 301.0 | 289.0 |
2021-06-18 | 69.81 (+0.23) | 0.96 (0.0) | 0.2 (+0.02) | 6909 | 25.47 | 22 | 0.08 | 508 | 1.87 | 27123 | 299.5 | 298.5 | 307.0 | 297.0 |
2021-06-11 | 69.58 (+0.14) | 0.96 (+0.05) | 0.18 (0.0) | 3384 | 17.2 | 1346 | 6.84 | 69 | 0.35 | 19678 | 296.5 | 298.0 | 299.0 | 293.5 |
2021-06-04 | 69.44 (+0.17) | 0.91 (+0.01) | 0.18 (+0.01) | 4996 | 16.78 | 104 | 0.35 | 293 | 0.98 | 29779 | 297.0 | 294.0 | 299.5 | 289.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-05-28 | 69.27 (+0.07) | 0.9 (-0.01) | 0.17 (0.0) | 1520 | 5.74 | -59 | -0.22 | 43 | 0.16 | 26479 | 291.5 | 286.0 | 294.5 | 282.0 |
2021-05-21 | 69.2 (+0.16) | 0.91 (0.0) | 0.17 (+0.01) | 4672 | 11.56 | 19 | 0.05 | 170 | 0.42 | 40408 | 289.0 | 260.0 | 289.5 | 255.0 |
2021-05-14 | 69.04 (-0.56) | 0.91 (+0.02) | 0.16 (-0.04) | -12651 | -21.41 | 305 | 0.52 | -918 | -1.55 | 59088 | 266.5 | 295.0 | 296.0 | 245.0 |
2021-05-07 | 69.6 (-0.08) | 0.89 (-0.02) | 0.2 (-0.02) | -1839 | -3.22 | -397 | -0.7 | -692 | -1.21 | 57048 | 293.5 | 306.0 | 310.0 | 276.0 |
2021-04-29 | 69.68 (+0.26) | 0.91 (-0.01) | 0.22 (0.0) | 6402 | 18.19 | -169 | -0.48 | 98 | 0.28 | 35197 | 302.5 | 298.5 | 313.5 | 296.5 |
2021-04-23 | 69.42 (-0.16) | 0.92 (+0.01) | 0.22 (+0.02) | -1899 | -3.04 | 113 | 0.18 | 372 | 0.6 | 62511 | 297.0 | 297.0 | 314.5 | 290.5 |
2021-04-16 | 69.58 (-0.09) | 0.91 (0.0) | 0.2 (-0.03) | -3019 | -9.76 | -65 | -0.21 | -606 | -1.96 | 30940 | 296.5 | 300.0 | 300.5 | 286.5 |
2021-04-09 | 69.67 (-0.03) | 0.91 (-0.02) | 0.23 (-0.01) | -1211 | -4.88 | -465 | -1.87 | -441 | -1.78 | 24819 | 299.0 | 299.5 | 301.5 | 295.0 |
2021-04-01 | 69.7 (+0.16) | 0.93 (+0.03) | 0.24 (+0.04) | 4124 | 12.71 | 338 | 1.04 | 1144 | 3.53 | 32441 | 295.5 | 289.0 | 296.0 | 286.0 |
2021-03-26 | 69.54 (+0.1) | 0.9 (-0.02) | 0.2 (-0.01) | 3096 | 11.31 | -373 | -1.36 | -134 | -0.49 | 27371 | 288.0 | 285.0 | 290.0 | 280.0 |
2021-03-19 | 69.44 (-0.31) | 0.92 (+0.02) | 0.21 (+0.01) | -8102 | -17.77 | 511 | 1.12 | 207 | 0.45 | 45605 | 283.0 | 278.5 | 291.5 | 277.0 |
2021-03-12 | 69.75 (-0.19) | 0.9 (-0.01) | 0.2 (-0.01) | -5374 | -7.55 | -211 | -0.3 | -280 | -0.39 | 71166 | 282.0 | 280.0 | 285.5 | 259.0 |
2021-03-05 | 69.94 (-0.08) | 0.91 (0.0) | 0.21 (+0.01) | -2223 | -4.57 | 40 | 0.08 | 101 | 0.21 | 48669 | 275.0 | 297.0 | 297.5 | 273.5 |
2021-02-26 | 70.02 (-0.47) | 0.91 (-0.03) | 0.2 (-0.07) | -12531 | -18.87 | -893 | -1.34 | -1820 | -2.74 | 66404 | 280.5 | 304.5 | 307.5 | 280.5 |
2021-02-19 | 70.49 (+0.27) | 0.94 (-0.01) | 0.27 (+0.07) | 7143 | 7.87 | -131 | -0.14 | 1921 | 2.12 | 90721 | 300.0 | 305.5 | 313.0 | 281.0 |
2021-02-05 | 70.22 (-0.32) | 0.95 (+0.01) | 0.2 (-0.01) | -7941 | -11.3 | 96 | 0.14 | -123 | -0.18 | 70245 | 280.5 | 277.0 | 292.5 | 276.0 |
2021-01-29 | 70.54 (+0.04) | 0.94 (-0.01) | 0.21 (-0.02) | 2044 | 3.26 | -260 | -0.42 | -709 | -1.13 | 62628 | 282.5 | 288.0 | 298.0 | 281.0 |
2021-01-22 | 70.5 (-0.35) | 0.95 (0.0) | 0.23 (+0.03) | -10281 | -12.68 | 3 | 0.0 | 893 | 1.1 | 81070 | 291.0 | 290.0 | 300.0 | 283.0 |
2021-01-15 | 70.85 (-0.44) | 0.95 (+0.01) | 0.2 (0.0) | -10170 | -11.23 | 173 | 0.19 | -102 | -0.11 | 90569 | 299.5 | 307.0 | 323.5 | 297.0 |
2021-01-08 | 71.29 (-0.32) | 0.94 (+0.11) | 0.2 (0.0) | -9634 | -8.38 | 2944 | 2.56 | 164 | 0.14 | 114965 | 310.0 | 263.5 | 325.0 | 262.5 |
2020-12-31 | 71.61 (+0.22) | 0.83 (-0.01) | 0.2 (+0.03) | 5716 | 27.14 | -45 | -0.21 | 646 | 3.07 | 21062 | 263.0 | 252.0 | 265.0 | 250.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-12-25 | 71.39 (+0.08) | 0.84 (-0.02) | 0.17 (0.0) | 1893 | 7.21 | -548 | -2.09 | 90 | 0.34 | 26238 | 249.0 | 248.5 | 258.0 | 245.0 |
2020-12-18 | 71.31 (+0.3) | 0.86 (-0.01) | 0.17 (+0.01) | 8811 | 19.01 | -127 | -0.27 | 95 | 0.21 | 46338 | 248.0 | 246.0 | 251.5 | 243.0 |
2020-12-11 | 71.01 (0.0) | 0.87 (+0.02) | 0.16 (-0.04) | 982 | 1.83 | 369 | 0.69 | -1000 | -1.87 | 53615 | 250.5 | 254.0 | 262.5 | 243.5 |
2020-12-04 | 71.01 (+0.11) | 0.85 (+0.01) | 0.2 (-0.02) | 2840 | 3.59 | 320 | 0.4 | -441 | -0.56 | 79137 | 247.0 | 222.5 | 248.0 | 220.0 |
2020-11-27 | 70.9 (+0.24) | 0.84 (0.0) | 0.22 (-0.04) | 5131 | 13.57 | 49 | 0.13 | -1070 | -2.83 | 37805 | 220.0 | 212.5 | 222.0 | 206.5 |
2020-11-20 | 70.66 (+0.26) | 0.84 (0.0) | 0.26 (0.0) | 6912 | 19.13 | -6 | -0.02 | -41 | -0.11 | 36129 | 209.0 | 203.0 | 210.5 | 199.5 |
2020-11-13 | 70.4 (+0.27) | 0.84 (+0.01) | 0.26 (+0.01) | 6251 | 19.01 | 346 | 1.05 | 263 | 0.8 | 32888 | 200.5 | 198.5 | 203.5 | 191.0 |
2020-11-06 | 70.13 (+0.12) | 0.83 (0.0) | 0.25 (-0.04) | 2952 | 9.09 | -153 | -0.47 | -1108 | -3.41 | 32474 | 194.5 | 187.5 | 197.5 | 184.0 |
2020-10-30 | 70.01 (+0.2) | 0.83 (-0.01) | 0.29 (-0.01) | 5023 | 11.97 | -172 | -0.41 | -154 | -0.37 | 41953 | 190.0 | 193.0 | 204.5 | 189.0 |
2020-10-23 | 69.81 (+0.08) | 0.84 (0.0) | 0.3 (+0.01) | 3485 | 18.37 | -115 | -0.61 | 290 | 1.53 | 18973 | 192.0 | 194.5 | 198.5 | 191.5 |
2020-10-16 | 69.73 (+0.26) | 0.84 (0.0) | 0.29 (0.0) | 6336 | 19.04 | 243 | 0.73 | 1 | 0.0 | 33277 | 195.0 | 197.0 | 197.5 | 192.0 |
2020-10-08 | 69.47 (+0.25) | 0.84 (-0.01) | 0.29 (+0.01) | 4874 | 19.12 | -343 | -1.35 | 164 | 0.64 | 25492 | 193.0 | 189.0 | 193.0 | 188.0 |
2020-09-30 | 69.22 (+0.17) | 0.85 (-0.01) | 0.28 (0.0) | 4776 | 27.47 | -279 | -1.6 | 56 | 0.32 | 17389 | 189.0 | 178.5 | 189.5 | 177.0 |
2020-09-25 | 69.05 (+0.14) | 0.86 (-0.03) | 0.28 (-0.13) | 3508 | 11.76 | -914 | -3.06 | -3443 | -11.54 | 29830 | 176.5 | 191.0 | 192.0 | 176.0 |
2020-09-18 | 68.91 (+0.16) | 0.89 (-0.01) | 0.41 (-0.1) | 4174 | 16.97 | -67 | -0.27 | -2604 | -10.59 | 24598 | 191.0 | 190.0 | 192.5 | 187.5 |
2020-09-11 | 68.75 (+0.03) | 0.9 (-0.01) | 0.51 (-0.02) | 830 | 3.02 | -365 | -1.33 | -289 | -1.05 | 27448 | 187.5 | 185.5 | 188.0 | 178.5 |
2020-09-04 | 68.72 (-0.03) | 0.91 (-0.05) | 0.53 (0.0) | -1016 | -2.55 | -1257 | -3.16 | -138 | -0.35 | 39809 | 186.0 | 194.0 | 196.5 | 184.0 |
2020-08-28 | 68.75 (+0.24) | 0.96 (-0.03) | 0.53 (-0.03) | 6450 | 27.48 | -751 | -3.2 | -775 | -3.3 | 23473 | 194.0 | 190.0 | 200.5 | 189.5 |
2020-08-21 | 68.51 (+0.43) | 0.99 (-0.06) | 0.56 (-0.02) | 10030 | 27.74 | -1716 | -4.75 | -503 | -1.39 | 36158 | 191.0 | 202.5 | 205.0 | 188.0 |
2020-08-14 | 68.08 (+0.3) | 1.05 (-0.01) | 0.58 (-0.02) | 8065 | 20.6 | -112 | -0.29 | -542 | -1.38 | 39153 | 201.5 | 202.0 | 205.0 | 194.0 |
2020-08-07 | 67.78 (+0.29) | 1.06 (+0.01) | 0.6 (-0.06) | 7461 | 14.25 | 120 | 0.23 | -1513 | -2.89 | 52359 | 200.5 | 201.0 | 209.5 | 199.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-07-31 | 67.49 (+0.06) | 1.05 (+0.03) | 0.66 (-0.01) | 1358 | 1.82 | 981 | 1.31 | -208 | -0.28 | 74810 | 200.0 | 187.5 | 203.5 | 183.5 |
2020-07-24 | 67.43 (+0.22) | 1.02 (0.0) | 0.67 (-0.03) | 5895 | 12.45 | -217 | -0.46 | -993 | -2.1 | 47368 | 184.5 | 184.0 | 194.0 | 179.0 |
2020-07-17 | 67.21 (+0.34) | 1.02 (+0.01) | 0.7 (0.0) | 6811 | 15.53 | 305 | 0.7 | 95 | 0.22 | 43856 | 184.0 | 185.0 | 189.5 | 182.0 |
2020-07-10 | 66.87 (+0.27) | 1.01 (-0.01) | 0.7 (+0.05) | 6487 | 10.91 | -128 | -0.22 | 1367 | 2.3 | 59441 | 183.5 | 171.0 | 184.0 | 171.0 |
2020-07-03 | 66.6 (+0.42) | 1.02 (-0.06) | 0.65 (+0.03) | 11674 | 19.69 | -87 | -0.15 | 711 | 1.2 | 59274 | 169.5 | 165.5 | 171.0 | 163.0 |
2020-06-24 | 66.18 (+0.3) | 1.08 (+0.07) | 0.62 (+0.02) | 8355 | 20.38 | 1674 | 4.08 | 644 | 1.57 | 41003 | 136.0 | 166.0 | 172.0 | 135.0 |
2020-06-19 | 65.88 (+0.53) | 1.01 (+0.11) | 0.6 (+0.05) | 16100 | 24.45 | 2995 | 4.55 | 1222 | 1.86 | 65849 | 166.5 | 156.0 | 166.5 | 152.0 |
2020-06-12 | 65.35 (+0.3) | 0.9 (+0.06) | 0.55 (+0.15) | 9721 | 14.01 | 1441 | 2.08 | 3833 | 5.52 | 69407 | 155.0 | 154.5 | 164.5 | 152.5 |
2020-06-05 | 65.05 (+0.58) | 0.84 (+0.05) | 0.4 (+0.06) | 14985 | 25.3 | 1289 | 2.18 | 1541 | 2.6 | 59220 | 153.5 | 140.0 | 154.5 | 139.0 |
2020-05-29 | 64.47 (-0.15) | 0.79 (-0.01) | 0.34 (+0.02) | -3386 | -13.89 | -269 | -1.1 | 511 | 2.1 | 24374 | 138.0 | 138.0 | 141.5 | 137.0 |
2020-05-22 | 64.62 (-0.01) | 0.8 (0.0) | 0.32 (0.0) | -701 | -2.96 | 82 | 0.35 | 65 | 0.27 | 23720 | 138.0 | 138.5 | 142.0 | 137.0 |
2020-05-15 | 64.63 (-0.3) | 0.8 (+0.03) | 0.32 (+0.02) | -7566 | -22.23 | 785 | 2.31 | 430 | 1.26 | 34033 | 138.5 | 141.5 | 142.5 | 133.5 |
2020-05-08 | 64.93 (-0.29) | 0.77 (+0.03) | 0.3 (+0.02) | -7772 | -26.22 | 900 | 3.04 | 635 | 2.14 | 29640 | 140.0 | 142.0 | 142.0 | 135.0 |
2020-04-30 | 65.22 (+0.22) | 0.74 (-0.08) | 0.28 (+0.03) | 6395 | 20.5 | -2146 | -6.88 | 743 | 2.38 | 31189 | 140.0 | 133.0 | 143.0 | 131.5 |
2020-04-24 | 65.0 (-0.25) | 0.82 (+0.01) | 0.25 (-0.01) | -4741 | -18.27 | 205 | 0.79 | -247 | -0.95 | 25949 | 131.0 | 132.5 | 133.5 | 125.5 |
2020-04-17 | 65.25 (+0.1) | 0.81 (+0.1) | 0.26 (-0.01) | 3244 | 8.7 | 2674 | 7.17 | -254 | -0.68 | 37304 | 134.5 | 127.5 | 138.0 | 125.0 |
2020-04-10 | 65.15 (-0.16) | 0.71 (+0.03) | 0.27 (0.0) | -4654 | -14.23 | 806 | 2.46 | 73 | 0.22 | 32712 | 128.0 | 120.0 | 129.0 | 116.0 |
2020-04-01 | 65.31 (-0.04) | 0.68 (+0.21) | 0.27 (0.0) | -546 | -4.1 | -18 | -0.14 | -123 | -0.92 | 13303 | 120.0 | 117.0 | 122.5 | 115.0 |
2020-03-27 | 65.35 (-0.32) | 0.47 (+0.01) | 0.27 (0.0) | -7039 | -20.08 | 58 | 0.17 | 105 | 0.3 | 35049 | 118.0 | 112.0 | 124.0 | 108.5 |
2020-03-20 | 65.67 (-0.55) | 0.46 (+0.01) | 0.27 (-0.01) | -13976 | -23.19 | 330 | 0.55 | -213 | -0.35 | 60266 | 120.0 | 122.0 | 122.0 | 110.0 |
2020-03-13 | 66.22 (-0.64) | 0.45 (-0.02) | 0.28 (0.0) | -17455 | -26.49 | -354 | -0.54 | -96 | -0.15 | 65902 | 120.0 | 135.5 | 137.0 | 111.5 |
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 | |||
2020-03-06 | 66.86 (-0.17) | 0.47 (0.0) | 0.28 (0.0) | -4180 | -18.52 | -186 | -0.82 | -127 | -0.56 | 22570 | 138.5 | 136.0 | 142.5 | 136.0 |
2020-02-27 | 67.03 (-0.14) | 0.47 (0.0) | 0.28 (-0.01) | -3689 | -18.33 | 116 | 0.58 | -41 | -0.2 | 20121 | 140.0 | 142.0 | 143.0 | 139.5 |
2020-02-21 | 67.17 (-0.08) | 0.47 (-0.02) | 0.29 (0.0) | -333 | -1.71 | -482 | -2.47 | -57 | -0.29 | 19520 | 144.5 | 145.0 | 145.5 | 142.0 |
2020-02-14 | 67.25 (0.0) | 0.49 (-0.01) | 0.29 (+0.01) | -762 | -2.69 | -342 | -1.21 | 274 | 0.97 | 28343 | 146.5 | 142.0 | 147.0 | 141.5 |
2020-02-07 | 67.25 (+0.11) | 0.5 (-0.05) | 0.28 (0.0) | 3128 | 12.43 | -1288 | -5.12 | -72 | -0.29 | 25165 | 143.5 | 139.0 | 147.5 | 137.5 |
2020-01-31 | 67.14 (-0.04) | 0.55 (-0.03) | 0.28 (-0.01) | -829 | -3.84 | -682 | -3.16 | -130 | -0.6 | 21610 | 143.0 | 151.0 | 151.0 | 142.0 |
2020-01-20 | 67.18 (+0.08) | 0.58 (0.0) | 0.29 (0.0) | 1920 | 19.3 | 4 | 0.04 | 13 | 0.13 | 9947 | 152.5 | 152.0 | 154.0 | 151.0 |
2020-01-17 | 67.1 (0.0) | 0.58 (0.0) | 0.29 (0.0) | 185 | 0.58 | -94 | -0.29 | -196 | -0.61 | 32079 | 152.0 | 152.5 | 152.5 | 147.5 |
2020-01-10 | 67.1 (+0.22) | 0.58 (0.0) | 0.29 (-0.01) | 5877 | 15.99 | -49 | -0.13 | -125 | -0.34 | 36747 | 151.0 | 150.0 | 154.5 | 146.5 |
2020-01-03 | 66.88 (+0.15) | 0.58 (0.0) | 0.3 (0.0) | 3740 | 28.99 | -4 | -0.03 | -118 | -0.91 | 12902 | 151.5 | 136.5 | 152.5 | 135.0 |
2019-12-31 | 66.73 (+0.17) | 0.58 (-0.03) | 0.3 (0.0) | 4286 | 24.71 | 35 | 0.2 | 116 | 0.67 | 17343 | 151.5 | 149.0 | 153.0 | 148.5 |
2019-12-27 | 66.56 (+0.25) | 0.61 (0.0) | 0.3 (+0.01) | 4513 | 25.58 | -1 | -0.01 | 267 | 1.51 | 17643 | 148.0 | 147.0 | 148.5 | 145.5 |
2019-12-20 | 66.31 (+0.35) | 0.61 (0.0) | 0.29 (0.0) | 8839 | 20.59 | 86 | 0.2 | -136 | -0.32 | 42921 | 146.5 | 146.0 | 151.0 | 145.5 |
2019-12-13 | 65.96 (+0.32) | 0.61 (0.0) | 0.29 (0.0) | 9030 | 31.88 | -120 | -0.42 | 51 | 0.18 | 28325 | 145.5 | 142.0 | 146.0 | 141.0 |
2019-12-06 | 65.64 (+0.01) | 0.61 (0.0) | 0.29 (0.0) | 189 | 0.94 | 93 | 0.46 | -62 | -0.31 | 20208 | 141.5 | 141.0 | 142.0 | 139.0 |
2019-11-29 | 65.63 (+0.3) | 0.61 (0.0) | 0.29 (-0.02) | 8777 | 25.33 | 27 | 0.08 | -329 | -0.95 | 34650 | 140.0 | 139.0 | 143.0 | 138.0 |
2019-11-22 | 65.33 (+0.19) | 0.61 (0.0) | 0.31 (0.0) | 4277 | 20.72 | -136 | -0.66 | -219 | -1.06 | 20641 | 138.5 | 134.0 | 139.5 | 134.0 |
2019-11-15 | 65.14 (-0.34) | 0.61 (-0.01) | 0.31 (0.0) | -9159 | -34.21 | -331 | -1.24 | 234 | 0.87 | 26771 | 133.5 | 140.0 | 140.0 | 133.0 |
2019-11-08 | 65.48 (+0.32) | 0.62 (+0.03) | 0.31 (-0.01) | 9324 | 14.12 | 907 | 1.37 | -289 | -0.44 | 66032 | 139.5 | 134.0 | 144.0 | 133.5 |
2019-11-01 | 65.16 (-0.38) | 0.59 (0.0) | 0.32 (+0.02) | -10621 | -19.63 | -109 | -0.2 | 356 | 0.66 | 54099 | 133.5 | 140.5 | 141.0 | 133.0 |
2019-10-25 | 65.54 (+0.25) | 0.59 (-0.01) | 0.3 (-0.03) | 6448 | 14.49 | -61 | -0.14 | -728 | -1.64 | 44487 | 139.5 | 137.0 | 140.5 | 134.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2019-10-18 | 65.29 (+0.18) | 0.6 (-0.02) | 0.33 (-0.05) | 3075 | 6.28 | -628 | -1.28 | -1199 | -2.45 | 48952 | 136.5 | 127.0 | 136.5 | 127.0 |
2019-10-09 | 65.11 (-0.46) | 0.62 (-0.01) | 0.38 (-0.01) | -11924 | -40.39 | -341 | -1.16 | -328 | -1.11 | 29519 | 127.0 | 133.0 | 134.5 | 127.0 |
2019-10-04 | 65.57 (-0.53) | 0.63 (-0.01) | 0.39 (-0.01) | -13433 | -41.06 | -238 | -0.73 | -351 | -1.07 | 32714 | 131.5 | 131.0 | 135.5 | 131.0 |
2019-09-27 | 66.1 (-1.28) | 0.64 (-0.49) | 0.4 (+0.04) | -36975 | -54.49 | -2154 | -3.17 | 1018 | 1.5 | 67858 | 132.5 | 145.5 | 147.0 | 131.0 |
2019-09-20 | 67.38 (-0.44) | 1.13 (-0.02) | 0.36 (0.0) | -12094 | -36.5 | -393 | -1.19 | 107 | 0.32 | 33133 | 145.5 | 145.0 | 149.0 | 144.5 |
2019-09-12 | 67.82 (-0.07) | 1.15 (-0.01) | 0.36 (-0.01) | -2707 | -25.96 | -227 | -2.18 | -155 | -1.49 | 10426 | 145.5 | 149.5 | 149.5 | 144.5 |
2019-09-06 | 67.89 (-0.03) | 1.16 (+0.01) | 0.37 (+0.01) | -2603 | -17.33 | 100 | 0.67 | 214 | 1.42 | 15022 | 148.5 | 147.5 | 149.0 | 145.0 |
2019-08-30 | 67.92 (-0.34) | 1.15 (-0.02) | 0.36 (-0.01) | -8363 | -34.68 | -343 | -1.42 | -312 | -1.29 | 24116 | 146.5 | 145.5 | 147.0 | 143.5 |
2019-08-23 | 68.26 (-0.06) | 1.17 (0.0) | 0.37 (0.0) | -2106 | -14.82 | -9 | -0.06 | -87 | -0.61 | 14210 | 148.5 | 147.5 | 152.0 | 147.0 |
2019-08-16 | 68.32 (-0.3) | 1.17 (0.0) | 0.37 (0.0) | -5744 | -36.42 | -126 | -0.8 | 195 | 1.24 | 15773 | 146.5 | 149.0 | 151.0 | 146.0 |
2019-08-08 | 68.62 (-0.08) | 1.17 (-0.01) | 0.37 (0.0) | -2057 | -9.91 | -285 | -1.37 | -235 | -1.13 | 20756 | 150.5 | 151.5 | 153.0 | 145.0 |
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 | 63.31 (+0.97) | 2.33 (+0.42) | 0.87 (+0.22) | 21951 | 5.91 | 10821 | 2.91 | 5708 | 1.54 | 371283 | 341.0 | 295.0 | 365.0 | 289.0 |
2024-02-29 | 62.34 (-0.39) | 1.91 (-0.05) | 0.65 (+0.01) | -8401 | -8.57 | -1299 | -1.32 | 408 | 0.42 | 98051 | 294.5 | 282.0 | 295.0 | 281.5 |
2024-01-31 | 62.73 (-1.92) | 1.96 (-0.16) | 0.64 (+0.04) | -53028 | -29.02 | -4193 | -2.29 | 974 | 0.53 | 182715 | 280.0 | 311.0 | 312.5 | 276.5 |
2023-12-29 | 64.65 (-0.44) | 2.12 (-0.12) | 0.6 (-0.04) | -11399 | -10.13 | -3085 | -2.74 | -963 | -0.86 | 112570 | 313.5 | 316.0 | 321.5 | 300.0 |
2023-11-30 | 65.09 (-0.28) | 2.24 (-0.13) | 0.64 (-0.04) | -8425 | -5.68 | -3250 | -2.19 | -1105 | -0.75 | 148273 | 316.5 | 290.0 | 322.5 | 285.0 |
2023-10-31 | 65.37 (-1.23) | 2.37 (-0.22) | 0.68 (0.0) | -31459 | -22.26 | -2774 | -1.96 | -91 | -0.06 | 141326 | 290.5 | 326.0 | 342.5 | 289.5 |
2023-09-28 | 66.6 (-0.67) | 2.59 (-0.14) | 0.68 (-0.02) | -17542 | -15.32 | -3734 | -3.26 | -417 | -0.36 | 114497 | 324.5 | 349.0 | 351.0 | 320.0 |
2023-08-31 | 67.27 (+0.15) | 2.73 (-0.13) | 0.7 (-0.08) | 3555 | 2.06 | -3377 | -1.96 | -2184 | -1.27 | 172301 | 346.0 | 377.0 | 382.0 | 335.0 |
2023-07-31 | 67.12 (+0.1) | 2.86 (-0.06) | 0.78 (-0.05) | 486 | 0.25 | -5640 | -2.94 | -1264 | -0.66 | 191678 | 365.5 | 347.0 | 388.5 | 345.0 |
2023-06-30 | 67.02 (-0.39) | 2.92 (+0.32) | 0.83 (+0.16) | -8774 | -3.4 | 8484 | 3.29 | 4293 | 1.66 | 257869 | 344.5 | 316.5 | 385.0 | 310.5 |
2023-05-31 | 67.41 (+0.23) | 2.6 (-0.01) | 0.67 (+0.12) | 6350 | 4.93 | -416 | -0.32 | 2943 | 2.28 | 128813 | 316.5 | 302.0 | 324.0 | 293.0 |
2023-04-28 | 67.18 (+0.08) | 2.61 (-0.03) | 0.55 (+0.06) | 2374 | 1.99 | -717 | -0.6 | 1614 | 1.36 | 119093 | 300.0 | 295.0 | 323.5 | 290.0 |
2023-03-31 | 67.1 (+0.02) | 2.64 (-0.12) | 0.49 (0.0) | 445 | 0.31 | -1574 | -1.1 | 155 | 0.11 | 142636 | 301.0 | 282.0 | 307.0 | 282.0 |
2023-02-24 | 67.08 (+0.51) | 2.76 (-0.14) | 0.49 (0.0) | 13504 | 12.21 | -3763 | -3.4 | -176 | -0.16 | 110626 | 286.5 | 292.0 | 302.0 | 286.0 |
2023-01-31 | 66.57 (-0.04) | 2.9 (-0.08) | 0.49 (+0.03) | -1542 | -1.63 | -1884 | -2.0 | 983 | 1.04 | 94381 | 289.0 | 284.0 | 295.0 | 271.5 |
2022-12-30 | 66.61 (+0.08) | 2.98 (+0.09) | 0.46 (-0.21) | 2845 | 2.85 | -183 | -0.18 | -5451 | -5.46 | 99797 | 286.5 | 303.0 | 306.5 | 277.5 |
2022-11-30 | 66.53 (+0.97) | 2.89 (-0.03) | 0.67 (-0.07) | 26643 | 17.85 | -711 | -0.48 | -1968 | -1.32 | 149244 | 302.0 | 259.5 | 304.0 | 257.0 |
2022-10-31 | 65.56 (-0.04) | 2.92 (+0.21) | 0.74 (+0.13) | -466 | -0.3 | 4592 | 2.94 | 3329 | 2.13 | 156168 | 257.5 | 249.5 | 281.0 | 248.5 |
2022-09-30 | 65.6 (-0.25) | 2.71 (+0.14) | 0.61 (+0.01) | -6815 | -6.13 | 3471 | 3.12 | 362 | 0.33 | 111220 | 253.0 | 264.0 | 273.0 | 244.0 |
2022-08-31 | 65.85 (+0.2) | 2.57 (+0.01) | 0.6 (-0.03) | 5901 | 4.1 | 256 | 0.18 | -719 | -0.5 | 143957 | 263.0 | 259.5 | 275.5 | 252.0 |
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 | |||
2022-07-29 | 65.65 (-0.15) | 2.56 (+0.54) | 0.63 (+0.2) | -4282 | -2.92 | 14092 | 9.61 | 5094 | 3.47 | 146699 | 258.0 | 220.5 | 265.0 | 210.5 |
2022-06-30 | 65.8 (-0.31) | 2.02 (+0.31) | 0.43 (+0.1) | -6661 | -6.4 | 4058 | 3.9 | 2657 | 2.55 | 104091 | 221.5 | 242.5 | 242.5 | 219.0 |
2022-05-31 | 66.11 (-0.19) | 1.71 (-0.14) | 0.33 (+0.03) | -3595 | -3.75 | -3468 | -3.62 | 676 | 0.71 | 95791 | 241.5 | 250.0 | 250.0 | 217.0 |
2022-04-29 | 66.3 (-0.11) | 1.85 (+0.11) | 0.3 (-0.01) | -2559 | -2.69 | 2777 | 2.92 | -192 | -0.2 | 95194 | 250.0 | 265.5 | 269.0 | 236.0 |
2022-03-31 | 66.41 (-0.03) | 1.74 (+0.37) | 0.31 (+0.02) | 2054 | 1.21 | 5922 | 3.5 | 618 | 0.37 | 169090 | 268.5 | 249.0 | 270.0 | 234.0 |
2022-02-25 | 66.44 (-1.08) | 1.37 (+0.14) | 0.29 (+0.01) | -26795 | -24.81 | 3727 | 3.45 | 141 | 0.13 | 108000 | 246.5 | 271.5 | 277.5 | 246.0 |
2022-01-26 | 67.52 (0.0) | 1.23 (+0.03) | 0.28 (-0.01) | 658 | 0.54 | 841 | 0.69 | -196 | -0.16 | 121824 | 268.0 | 276.0 | 302.0 | 266.0 |
2021-12-30 | 67.52 (+0.17) | 1.2 (+0.03) | 0.29 (0.0) | 4064 | 4.17 | 740 | 0.76 | 26 | 0.03 | 97569 | 275.0 | 256.0 | 280.0 | 256.0 |
2021-11-30 | 67.35 (-0.1) | 1.17 (+0.03) | 0.29 (+0.04) | -2997 | -1.96 | 847 | 0.55 | 1001 | 0.65 | 153149 | 256.0 | 246.5 | 287.5 | 245.0 |
2021-10-29 | 67.45 (-0.76) | 1.14 (+0.26) | 0.25 (+0.02) | -20074 | -12.4 | 6666 | 4.12 | 433 | 0.27 | 161855 | 249.5 | 252.0 | 262.0 | 234.5 |
2021-09-30 | 68.21 (-0.28) | 0.88 (-0.2) | 0.23 (-0.05) | -8383 | -6.57 | -3996 | -3.13 | -1159 | -0.91 | 127524 | 252.0 | 270.5 | 275.0 | 245.0 |
2021-08-31 | 68.49 (-1.29) | 1.08 (-0.18) | 0.28 (-0.01) | -34086 | -22.14 | -4673 | -3.03 | -469 | -0.3 | 153987 | 270.5 | 287.5 | 294.5 | 254.5 |
2021-07-30 | 69.78 (-0.13) | 1.26 (+0.1) | 0.29 (+0.05) | -5115 | -3.28 | 2588 | 1.66 | 1372 | 0.88 | 155729 | 287.0 | 303.0 | 335.0 | 285.0 |
2021-06-30 | 69.91 (+0.59) | 1.16 (+0.26) | 0.24 (+0.07) | 15984 | 12.96 | 3367 | 2.73 | 1839 | 1.49 | 123333 | 303.0 | 295.0 | 307.0 | 289.0 |
2021-05-31 | 69.32 (-0.36) | 0.9 (-0.01) | 0.17 (-0.05) | -6892 | -3.65 | -138 | -0.07 | -1353 | -0.72 | 188956 | 296.0 | 306.0 | 310.0 | 245.0 |
2021-04-29 | 69.68 (+0.13) | 0.91 (-0.02) | 0.22 (-0.01) | 4172 | 2.54 | -585 | -0.36 | -204 | -0.12 | 164060 | 302.5 | 290.0 | 314.5 | 286.5 |
2021-03-31 | 69.55 (-0.47) | 0.93 (+0.02) | 0.23 (+0.03) | -12378 | -5.77 | 304 | 0.14 | 665 | 0.31 | 214662 | 288.0 | 297.0 | 297.5 | 259.0 |
2021-02-26 | 70.02 (-0.52) | 0.91 (-0.03) | 0.2 (-0.01) | -13329 | -5.86 | -928 | -0.41 | -22 | -0.01 | 227371 | 280.5 | 277.0 | 313.0 | 276.0 |
2021-01-29 | 70.54 (-1.07) | 0.94 (+0.11) | 0.21 (+0.01) | -28041 | -8.03 | 2860 | 0.82 | 246 | 0.07 | 349233 | 282.5 | 263.5 | 325.0 | 262.5 |
2020-12-31 | 71.61 (+0.68) | 0.83 (-0.01) | 0.2 (-0.01) | 19915 | 9.49 | -22 | -0.01 | -485 | -0.23 | 209895 | 263.0 | 229.0 | 265.0 | 223.0 |
2020-11-30 | 70.93 (+0.92) | 0.84 (+0.01) | 0.21 (-0.08) | 21573 | 13.85 | 227 | 0.15 | -2081 | -1.34 | 155795 | 224.5 | 187.5 | 228.5 | 184.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-10-30 | 70.01 (+0.79) | 0.83 (-0.02) | 0.29 (+0.01) | 19718 | 16.47 | -387 | -0.32 | 301 | 0.25 | 119696 | 190.0 | 189.0 | 204.5 | 188.0 |
2020-09-30 | 69.22 (+0.46) | 0.85 (-0.1) | 0.28 (-0.25) | 12255 | 9.29 | -2705 | -2.05 | -6353 | -4.81 | 131968 | 189.0 | 190.0 | 194.5 | 176.0 |
2020-08-31 | 68.76 (+1.27) | 0.95 (-0.1) | 0.53 (-0.13) | 32023 | 20.24 | -2636 | -1.67 | -3398 | -2.15 | 158252 | 189.0 | 201.0 | 209.5 | 188.0 |
2020-07-31 | 67.49 (+1.16) | 1.05 (+0.01) | 0.66 (+0.01) | 27886 | 10.84 | 457 | 0.18 | 332 | 0.13 | 257305 | 200.0 | 167.5 | 203.5 | 163.0 |
2020-06-30 | 66.33 (+1.86) | 1.04 (+0.25) | 0.65 (+0.31) | 53500 | 20.35 | 7796 | 2.97 | 7880 | 3.0 | 262927 | 167.5 | 140.0 | 172.0 | 135.0 |
2020-05-29 | 64.47 (-0.75) | 0.79 (+0.05) | 0.34 (+0.06) | -19425 | -17.38 | 1498 | 1.34 | 1641 | 1.47 | 111768 | 138.0 | 142.0 | 142.5 | 133.5 |
2020-04-30 | 65.22 (-0.11) | 0.74 (+0.06) | 0.28 (+0.01) | -426 | -0.33 | 1543 | 1.18 | 236 | 0.18 | 130506 | 140.0 | 121.0 | 143.0 | 116.0 |
2020-03-31 | 65.33 (-1.7) | 0.68 (+0.21) | 0.27 (-0.01) | -42526 | -21.95 | -174 | -0.09 | -375 | -0.19 | 193741 | 120.5 | 136.0 | 142.5 | 108.5 |
2020-02-27 | 67.03 (-0.11) | 0.47 (-0.08) | 0.28 (0.0) | -1656 | -1.78 | -1996 | -2.14 | 104 | 0.11 | 93151 | 140.0 | 139.0 | 147.5 | 137.5 |
2020-01-31 | 67.14 (+0.41) | 0.55 (-0.03) | 0.28 (-0.02) | 10893 | 9.62 | -825 | -0.73 | -556 | -0.49 | 113286 | 143.0 | 136.5 | 154.5 | 135.0 |
2019-12-31 | 66.73 (+1.1) | 0.58 (-0.03) | 0.3 (+0.01) | 26857 | 21.24 | 93 | 0.07 | 236 | 0.19 | 126442 | 151.5 | 141.0 | 153.0 | 139.0 |
2019-11-29 | 65.63 (+0.44) | 0.61 (-0.01) | 0.29 (-0.02) | 12275 | 7.96 | -222 | -0.14 | -478 | -0.31 | 154186 | 140.0 | 134.0 | 144.0 | 133.0 |
2019-10-31 | 65.19 (-0.91) | 0.62 (-0.02) | 0.31 (-0.09) | -25511 | -12.52 | -688 | -0.34 | -2375 | -1.17 | 203682 | 134.0 | 131.0 | 141.0 | 127.0 |
2019-09-27 | 66.1 (-1.82) | 0.64 (-0.51) | 0.4 (+0.04) | -54379 | -43.01 | -2674 | -2.11 | 1184 | 0.94 | 126440 | 132.5 | 147.5 | 149.5 | 131.0 |
2019-08-30 | 67.92 (-0.75) | 1.15 (-0.06) | 0.36 (-0.01) | -20184 | -20.98 | -1414 | -1.47 | -434 | -0.45 | 96225 | 146.5 | 152.5 | 155.5 | 143.5 |
2019-07-31 | 68.67 (-0.26) | 1.21 (-0.08) | 0.37 (+0.02) | -8917 | -9.2 | -2086 | -2.15 | 607 | 0.63 | 96944 | 151.5 | 160.0 | 161.0 | 146.0 |
2019-06-28 | 68.93 (+0.33) | 1.29 (+0.38) | 0.35 (+0.03) | 18286 | 15.41 | 1226 | 1.03 | 669 | 0.56 | 118673 | 157.5 | 144.5 | 160.5 | 142.5 |
2019-05-31 | 68.6 (-0.83) | 0.91 (-0.24) | 0.32 (-0.03) | -17393 | -12.85 | -6207 | -4.58 | -683 | -0.5 | 135405 | 142.5 | 154.0 | 154.5 | 135.0 |
2019-04-30 | 69.43 () | 1.15 () | 0.35 () | 1760 | 0 | 224 | 0 | -168 | 0 | 0 |