- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
近五天趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 → | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-19 | 60.75 (-0.11) | 6.02 (-0.04) | 2.18 (-0.02) | -1696 | -10.21 | -763 | -4.6 | -267 | -1.61 | 16604 | 993.0 | 1020.0 | 1030.0 | 970.0 |
2024-04-18 | 60.86 (+0.03) | 6.06 (-0.04) | 2.2 (+0.01) | 378 | 5.15 | -580 | -7.9 | 126 | 1.72 | 7339 | 1050.0 | 1045.0 | 1060.0 | 1020.0 |
2024-04-17 | 60.83 (-0.15) | 6.1 (-0.04) | 2.19 (0.0) | -2218 | -27.23 | -626 | -7.69 | 28 | 0.34 | 8144 | 1050.0 | 1065.0 | 1075.0 | 1045.0 |
2024-04-16 | 60.98 (-0.1) | 6.14 (-0.01) | 2.19 (0.0) | -1665 | -12.37 | -75 | -0.56 | 6 | 0.04 | 13458 | 1055.0 | 1065.0 | 1090.0 | 1055.0 |
2024-04-15 | 61.08 (-0.18) | 6.15 (0.0) | 2.19 (+0.01) | -3034 | -31.41 | -96 | -0.99 | 65 | 0.67 | 9660 | 1110.0 | 1160.0 | 1160.0 | 1110.0 |
2024-04-12 | 61.26 (-0.02) | 6.15 (0.0) | 2.18 (-0.01) | -802 | -15.02 | 19 | 0.36 | -153 | -2.87 | 5339 | 1180.0 | 1190.0 | 1200.0 | 1165.0 |
2024-04-11 | 61.28 (-0.06) | 6.15 (+0.02) | 2.19 (0.0) | -666 | -10.4 | 354 | 5.53 | 104 | 1.62 | 6406 | 1200.0 | 1205.0 | 1230.0 | 1185.0 |
2024-04-10 | 61.34 (+0.05) | 6.13 (0.0) | 2.19 (+0.02) | 786 | 11.75 | 8 | 0.12 | 208 | 3.11 | 6687 | 1195.0 | 1170.0 | 1215.0 | 1165.0 |
2024-04-09 | 61.29 (-0.01) | 6.13 (0.0) | 2.17 (0.0) | -288 | -8.47 | -7 | -0.21 | 119 | 3.5 | 3400 | 1160.0 | 1160.0 | 1175.0 | 1150.0 |
2024-04-08 | 61.3 (-0.07) | 6.13 (+0.01) | 2.17 (+0.01) | -1015 | -24.53 | 198 | 4.79 | 51 | 1.23 | 4137 | 1150.0 | 1175.0 | 1180.0 | 1145.0 |
2024-04-03 | 61.37 (-0.02) | 6.12 (+0.01) | 2.16 (0.0) | -265 | -6.3 | 140 | 3.33 | 57 | 1.36 | 4204 | 1160.0 | 1150.0 | 1175.0 | 1140.0 |
2024-04-02 | 61.39 (-0.01) | 6.11 (+0.02) | 2.16 (0.0) | -307 | -7.1 | 309 | 7.15 | 49 | 1.13 | 4324 | 1165.0 | 1170.0 | 1185.0 | 1160.0 |
2024-04-01 | 61.4 (-0.02) | 6.09 (0.0) | 2.16 (+0.01) | -320 | -5.84 | -57 | -1.04 | 156 | 2.85 | 5481 | 1160.0 | 1190.0 | 1200.0 | 1155.0 |
2024-03-29 | 61.42 (-0.05) | 6.09 (+0.21) | 2.15 (-0.01) | -808 | -9.45 | 3351 | 39.2 | -166 | -1.94 | 8549 | 1195.0 | 1160.0 | 1200.0 | 1160.0 |
2024-03-28 | 61.47 (-0.14) | 5.88 (+0.06) | 2.16 (+0.02) | -2341 | -31.03 | 1020 | 13.52 | 313 | 4.15 | 7545 | 1160.0 | 1160.0 | 1180.0 | 1135.0 |
2024-03-27 | 61.61 (-0.01) | 5.82 (+0.03) | 2.14 (0.0) | -229 | -3.67 | 481 | 7.7 | -35 | -0.56 | 6243 | 1165.0 | 1135.0 | 1175.0 | 1125.0 |
2024-03-26 | 61.62 (-0.05) | 5.79 (+0.02) | 2.14 (0.0) | -1039 | -15.32 | 292 | 4.31 | 84 | 1.24 | 6780 | 1130.0 | 1140.0 | 1170.0 | 1120.0 |
2024-03-25 | 61.67 (+0.01) | 5.77 (+0.01) | 2.14 (+0.01) | 82 | 2.46 | 180 | 5.39 | 56 | 1.68 | 3339 | 1120.0 | 1120.0 | 1140.0 | 1115.0 |
2024-03-22 | 61.66 (-0.01) | 5.76 (0.0) | 2.13 (-0.01) | -327 | -5.09 | 17 | 0.26 | -112 | -1.74 | 6420 | 1125.0 | 1140.0 | 1145.0 | 1110.0 |
2024-03-21 | 61.67 (-0.03) | 5.76 (+0.02) | 2.14 (+0.01) | -679 | -10.19 | 322 | 4.83 | 140 | 2.1 | 6662 | 1140.0 | 1160.0 | 1160.0 | 1125.0 |
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 | |||
2024-03-20 | 61.7 (-0.07) | 5.74 (+0.03) | 2.13 (-0.01) | -1093 | -17.04 | 484 | 7.55 | -233 | -3.63 | 6413 | 1130.0 | 1145.0 | 1175.0 | 1120.0 |
2024-03-19 | 61.77 (-0.21) | 5.71 (+0.18) | 2.14 (-0.01) | -3498 | -39.25 | 2780 | 31.2 | -88 | -0.99 | 8911 | 1150.0 | 1150.0 | 1165.0 | 1135.0 |
2024-03-18 | 61.98 (-0.03) | 5.53 (+0.04) | 2.15 (+0.03) | -396 | -6.58 | 666 | 11.06 | 491 | 8.15 | 6022 | 1170.0 | 1135.0 | 1180.0 | 1135.0 |
2024-03-15 | 62.01 (-0.03) | 5.49 (-0.02) | 2.12 (0.0) | 248 | 2.83 | -394 | -4.5 | -57 | -0.65 | 8765 | 1135.0 | 1135.0 | 1150.0 | 1120.0 |
2024-03-14 | 62.04 (-0.12) | 5.51 (+0.01) | 2.12 (0.0) | -1510 | -11.5 | 325 | 2.48 | 15 | 0.11 | 13127 | 1150.0 | 1220.0 | 1230.0 | 1140.0 |
2024-03-13 | 62.16 (+0.03) | 5.5 (+0.04) | 2.12 (-0.01) | 459 | 6.5 | 551 | 7.81 | -171 | -2.42 | 7058 | 1215.0 | 1245.0 | 1260.0 | 1210.0 |
2024-03-12 | 62.13 (0.0) | 5.46 (+0.01) | 2.13 (+0.01) | -30 | -0.52 | 134 | 2.33 | 205 | 3.56 | 5763 | 1215.0 | 1200.0 | 1225.0 | 1190.0 |
2024-03-11 | 62.13 (+0.06) | 5.45 (0.0) | 2.12 (-0.01) | 964 | 16.37 | 45 | 0.76 | -93 | -1.58 | 5890 | 1225.0 | 1235.0 | 1245.0 | 1205.0 |
2024-03-08 | 62.07 (+0.23) | 5.45 (+0.03) | 2.13 (-0.03) | 3494 | 20.7 | 496 | 2.94 | -505 | -2.99 | 16879 | 1230.0 | 1260.0 | 1275.0 | 1195.0 |
2024-03-07 | 61.84 (+0.15) | 5.42 (+0.09) | 2.16 (0.0) | 1927 | 12.44 | 1389 | 8.97 | 16 | 0.1 | 15486 | 1230.0 | 1220.0 | 1260.0 | 1215.0 |
2024-03-06 | 61.69 (+0.1) | 5.33 (+0.01) | 2.16 (+0.01) | 1740 | 17.23 | 238 | 2.36 | 159 | 1.57 | 10101 | 1190.0 | 1145.0 | 1200.0 | 1140.0 |
2024-03-05 | 61.59 (+0.04) | 5.32 (+0.02) | 2.15 (+0.01) | 574 | 6.53 | 250 | 2.84 | 143 | 1.63 | 8791 | 1155.0 | 1150.0 | 1160.0 | 1130.0 |
2024-03-04 | 61.55 (+0.3) | 5.3 (+0.02) | 2.14 (+0.02) | 4593 | 36.27 | 319 | 2.52 | 206 | 1.63 | 12662 | 1150.0 | 1115.0 | 1155.0 | 1105.0 |
2024-03-01 | 61.25 (+0.18) | 5.28 (0.0) | 2.12 (-0.02) | 2973 | 24.09 | 102 | 0.83 | -229 | -1.86 | 12340 | 1105.0 | 1165.0 | 1165.0 | 1095.0 |
2024-02-29 | 61.07 (+0.04) | 5.28 (+0.03) | 2.14 (0.0) | 722 | 7.5 | 383 | 3.98 | -45 | -0.47 | 9629 | 1140.0 | 1115.0 | 1145.0 | 1110.0 |
2024-02-27 | 61.03 (+0.03) | 5.25 (+0.06) | 2.14 (0.0) | 736 | 4.14 | 908 | 5.11 | -25 | -0.14 | 17764 | 1115.0 | 1125.0 | 1160.0 | 1105.0 |
2024-02-26 | 61.0 (+0.09) | 5.19 (+0.04) | 2.14 (+0.03) | 935 | 7.3 | 722 | 5.64 | 562 | 4.39 | 12802 | 1115.0 | 1090.0 | 1120.0 | 1060.0 |
2024-02-23 | 60.91 (+0.65) | 5.15 (+0.02) | 2.11 (0.0) | 10483 | 42.18 | 279 | 1.12 | -16 | -0.06 | 24851 | 1100.0 | 1035.0 | 1100.0 | 1010.0 |
2024-02-22 | 60.26 (+0.37) | 5.13 (-0.01) | 2.11 (+0.02) | 5929 | 53.21 | -97 | -0.87 | 282 | 2.53 | 11143 | 1015.0 | 988.0 | 1020.0 | 988.0 |
2024-02-21 | 59.89 (-0.04) | 5.14 (0.0) | 2.09 (0.0) | -696 | -11.81 | -8 | -0.14 | -6 | -0.1 | 5894 | 981.0 | 972.0 | 986.0 | 972.0 |
2024-02-20 | 59.93 (+0.15) | 5.14 (-0.02) | 2.09 (+0.01) | 2390 | 26.77 | -388 | -4.35 | 217 | 2.43 | 8929 | 982.0 | 960.0 | 985.0 | 960.0 |
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 | |||
2024-02-19 | 59.78 (-0.03) | 5.16 (-0.01) | 2.08 (0.0) | -540 | -12.32 | -166 | -3.79 | 50 | 1.14 | 4384 | 963.0 | 973.0 | 973.0 | 951.0 |
2024-02-16 | 59.81 (0.0) | 5.17 (-0.01) | 2.08 (+0.01) | 207 | 4.35 | -153 | -3.21 | 9 | 0.19 | 4761 | 970.0 | 976.0 | 977.0 | 963.0 |
2024-02-15 | 59.81 (+0.35) | 5.18 (-0.01) | 2.07 (-0.04) | 5734 | 45.67 | -64 | -0.51 | -604 | -4.81 | 12555 | 972.0 | 983.0 | 983.0 | 951.0 |
2024-02-05 | 59.46 (+0.05) | 5.19 (-0.02) | 2.11 (-0.02) | 763 | 12.98 | -315 | -5.36 | -289 | -4.91 | 5880 | 937.0 | 929.0 | 940.0 | 928.0 |
2024-02-02 | 59.41 (+0.01) | 5.21 (-0.02) | 2.13 (-0.01) | 37 | 0.43 | -455 | -5.25 | -209 | -2.41 | 8662 | 936.0 | 931.0 | 936.0 | 926.0 |
2024-02-01 | 59.4 (-0.09) | 5.23 (-0.06) | 2.14 (-0.09) | -1743 | -9.98 | -920 | -5.27 | -1430 | -8.19 | 17458 | 930.0 | 951.0 | 951.0 | 922.0 |
2024-01-31 | 59.49 (+0.01) | 5.29 (-0.01) | 2.23 (+0.01) | 15 | 0.16 | -140 | -1.48 | 235 | 2.49 | 9456 | 966.0 | 976.0 | 977.0 | 958.0 |
2024-01-30 | 59.48 (+0.08) | 5.3 (+0.01) | 2.22 (+0.04) | 1200 | 12.0 | 238 | 2.38 | 667 | 6.67 | 9996 | 963.0 | 938.0 | 973.0 | 938.0 |
2024-01-29 | 59.4 (-0.08) | 5.29 (0.0) | 2.18 (+0.02) | -1459 | -20.24 | -113 | -1.57 | 206 | 2.86 | 7208 | 938.0 | 945.0 | 945.0 | 926.0 |
2024-01-26 | 59.48 (-0.02) | 5.29 (-0.01) | 2.16 (+0.01) | -626 | -11.47 | -152 | -2.78 | 136 | 2.49 | 5458 | 936.0 | 936.0 | 939.0 | 928.0 |
2024-01-25 | 59.5 (-0.01) | 5.3 (0.0) | 2.15 (+0.02) | -22 | -0.24 | -30 | -0.32 | 363 | 3.89 | 9340 | 943.0 | 939.0 | 950.0 | 933.0 |
2024-01-24 | 59.51 (+0.2) | 5.3 (-0.01) | 2.13 (+0.02) | 3262 | 38.94 | -151 | -1.8 | 369 | 4.4 | 8378 | 936.0 | 916.0 | 936.0 | 915.0 |
2024-01-23 | 59.31 (-0.08) | 5.31 (-0.03) | 2.11 (+0.01) | -1313 | -20.55 | -372 | -5.82 | 185 | 2.9 | 6388 | 911.0 | 918.0 | 922.0 | 909.0 |
2024-01-22 | 59.39 (+0.07) | 5.34 (+0.02) | 2.1 (0.0) | 1043 | 10.7 | -797 | -8.18 | -8 | -0.08 | 9745 | 922.0 | 928.0 | 943.0 | 920.0 |
2024-01-19 | 59.32 (+0.02) | 5.32 (0.0) | 2.1 (-0.02) | 418 | 4.44 | -19 | -0.2 | -285 | -3.03 | 9409 | 920.0 | 920.0 | 920.0 | 907.0 |
2024-01-18 | 59.3 (+0.1) | 5.32 (0.0) | 2.12 (+0.01) | 1747 | 25.26 | -76 | -1.1 | 17 | 0.25 | 6915 | 897.0 | 884.0 | 897.0 | 884.0 |
2024-01-17 | 59.2 (-0.05) | 5.32 (-0.02) | 2.11 (-0.02) | -981 | -8.12 | -219 | -1.81 | -189 | -1.56 | 12081 | 879.0 | 890.0 | 903.0 | 879.0 |
2024-01-16 | 59.25 (-0.17) | 5.34 (-0.06) | 2.13 (+0.01) | -2786 | -24.51 | -1009 | -8.88 | 98 | 0.86 | 11367 | 895.0 | 915.0 | 917.0 | 895.0 |
2024-01-15 | 59.42 (-0.04) | 5.4 (+0.02) | 2.12 (0.0) | -664 | -15.05 | 267 | 6.05 | -14 | -0.32 | 4413 | 922.0 | 935.0 | 935.0 | 919.0 |
2024-01-12 | 59.46 (0.0) | 5.38 (-0.02) | 2.12 (-0.02) | 75 | 1.52 | -266 | -5.39 | -242 | -4.9 | 4936 | 926.0 | 920.0 | 929.0 | 916.0 |
2024-01-11 | 59.46 (-0.18) | 5.4 (0.0) | 2.14 (+0.02) | -2974 | -42.44 | 6 | 0.09 | 232 | 3.31 | 7008 | 920.0 | 932.0 | 937.0 | 920.0 |
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 | |||
2024-01-10 | 59.64 (+0.03) | 5.4 (0.0) | 2.12 (+0.02) | 418 | 9.54 | 33 | 0.75 | 300 | 6.85 | 4380 | 924.0 | 935.0 | 935.0 | 922.0 |
2024-01-09 | 59.61 (+0.1) | 5.4 (0.0) | 2.1 (0.0) | 1593 | 27.03 | -109 | -1.85 | -15 | -0.25 | 5893 | 928.0 | 938.0 | 940.0 | 926.0 |
2024-01-08 | 59.51 (+0.04) | 5.4 (-0.03) | 2.1 (0.0) | 602 | 9.98 | -376 | -6.23 | 41 | 0.68 | 6035 | 920.0 | 930.0 | 936.0 | 918.0 |
2024-01-05 | 59.47 (-0.08) | 5.43 (0.0) | 2.1 (-0.01) | -1235 | -21.11 | 23 | 0.39 | -131 | -2.24 | 5851 | 921.0 | 929.0 | 935.0 | 921.0 |
2024-01-04 | 59.55 (+0.01) | 5.43 (-0.01) | 2.11 (-0.05) | 226 | 2.35 | -270 | -2.8 | -874 | -9.08 | 9628 | 928.0 | 940.0 | 947.0 | 922.0 |
2024-01-03 | 59.54 (-0.1) | 5.44 (+0.02) | 2.16 (0.0) | -1776 | -13.25 | 435 | 3.25 | 33 | 0.25 | 13403 | 953.0 | 976.0 | 977.0 | 953.0 |
2024-01-02 | 59.64 (-0.22) | 5.42 (-0.04) | 2.16 (+0.04) | -3523 | -33.02 | -691 | -6.48 | 602 | 5.64 | 10668 | 981.0 | 1010.0 | 1015.0 | 980.0 |
2023-12-29 | 59.86 (-0.11) | 5.46 (+0.04) | 2.12 (0.0) | -1776 | -34.22 | 676 | 13.03 | 126 | 2.43 | 5190 | 1015.0 | 1025.0 | 1030.0 | 1010.0 |
2023-12-28 | 59.97 (+0.01) | 5.42 (-0.01) | 2.12 (-0.02) | 109 | 1.93 | -190 | -3.37 | -393 | -6.96 | 5646 | 1025.0 | 1045.0 | 1055.0 | 1025.0 |
2023-12-27 | 59.96 (+0.25) | 5.43 (+0.01) | 2.14 (-0.03) | 3050 | 34.01 | 124 | 1.38 | -413 | -4.61 | 8968 | 1040.0 | 1010.0 | 1050.0 | 1010.0 |
2023-12-26 | 59.71 (+0.05) | 5.42 (+0.01) | 2.17 (0.0) | 796 | 22.86 | 243 | 6.98 | -76 | -2.18 | 3482 | 1000.0 | 999.0 | 1005.0 | 995.0 |
2023-12-25 | 59.66 (-0.06) | 5.41 (+0.02) | 2.17 (+0.01) | -548 | -16.01 | 228 | 6.66 | 127 | 3.71 | 3423 | 995.0 | 991.0 | 998.0 | 987.0 |
2023-12-22 | 59.72 (+0.05) | 5.39 (+0.02) | 2.16 (0.0) | 642 | 18.94 | 318 | 9.38 | 55 | 1.62 | 3389 | 990.0 | 980.0 | 990.0 | 979.0 |
2023-12-21 | 59.67 (-0.01) | 5.37 (-0.02) | 2.16 (+0.01) | -170 | -3.64 | -236 | -5.05 | 140 | 2.99 | 4676 | 976.0 | 972.0 | 983.0 | 972.0 |
2023-12-20 | 59.68 (-0.03) | 5.39 (-0.02) | 2.15 (-0.02) | -393 | -6.02 | -368 | -5.64 | -336 | -5.15 | 6529 | 983.0 | 993.0 | 995.0 | 983.0 |
2023-12-19 | 59.71 (+0.05) | 5.41 (-0.01) | 2.17 (-0.02) | 810 | 15.78 | -180 | -3.51 | -308 | -6.0 | 5132 | 992.0 | 977.0 | 994.0 | 977.0 |
2023-12-18 | 59.66 (-0.03) | 5.42 (-0.01) | 2.19 (-0.02) | -488 | -9.87 | -198 | -4.0 | -242 | -4.89 | 4945 | 989.0 | 995.0 | 997.0 | 981.0 |
2023-12-15 | 59.69 (+0.11) | 5.43 (-0.03) | 2.21 (+0.01) | 1791 | 14.22 | -428 | -3.4 | 45 | 0.36 | 12593 | 996.0 | 975.0 | 998.0 | 971.0 |
2023-12-14 | 59.58 (-0.02) | 5.46 (+0.01) | 2.2 (-0.01) | -408 | -5.95 | 131 | 1.91 | -18 | -0.26 | 6861 | 966.0 | 961.0 | 969.0 | 953.0 |
2023-12-13 | 59.6 (+0.12) | 5.45 (+0.04) | 2.21 (+0.01) | 1964 | 31.54 | 578 | 9.28 | 46 | 0.74 | 6227 | 955.0 | 944.0 | 955.0 | 939.0 |
2023-12-12 | 59.48 (-0.02) | 5.41 (0.0) | 2.2 (0.0) | -227 | -4.81 | 136 | 2.88 | 12 | 0.25 | 4720 | 939.0 | 950.0 | 950.0 | 935.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-11 | 59.5 (-0.03) | 5.41 (-0.01) | 2.2 (0.0) | -547 | -9.52 | -265 | -4.61 | -12 | -0.21 | 5744 | 941.0 | 942.0 | 944.0 | 932.0 |
2023-12-08 | 59.53 (+0.07) | 5.42 (+0.01) | 2.2 (-0.01) | 982 | 18.89 | 124 | 2.39 | -155 | -2.98 | 5198 | 943.0 | 941.0 | 946.0 | 937.0 |
2023-12-07 | 59.46 (+0.01) | 5.41 (+0.01) | 2.21 (0.0) | 213 | 6.9 | 194 | 6.29 | -5 | -0.16 | 3086 | 931.0 | 933.0 | 943.0 | 927.0 |
2023-12-06 | 59.45 (-0.01) | 5.4 (+0.01) | 2.21 (0.0) | -125 | -3.94 | 216 | 6.81 | 41 | 1.29 | 3170 | 927.0 | 925.0 | 933.0 | 925.0 |
2023-12-05 | 59.46 (-0.03) | 5.39 (0.0) | 2.21 (0.0) | -117 | -2.18 | 60 | 1.12 | 41 | 0.76 | 5372 | 929.0 | 925.0 | 933.0 | 921.0 |
2023-12-04 | 59.49 (+0.01) | 5.39 (-0.02) | 2.21 (+0.01) | -107 | -2.03 | -455 | -8.64 | 73 | 1.39 | 5265 | 933.0 | 945.0 | 946.0 | 930.0 |
2023-12-01 | 59.48 (+0.08) | 5.41 (-0.03) | 2.2 (-0.01) | 935 | 26.49 | -391 | -11.08 | -62 | -1.76 | 3529 | 947.0 | 942.0 | 947.0 | 938.0 |
2023-11-30 | 59.4 (-0.01) | 5.44 (-0.02) | 2.21 (0.0) | 190 | 2.42 | -348 | -4.43 | -96 | -1.22 | 7863 | 945.0 | 949.0 | 953.0 | 939.0 |
2023-11-29 | 59.41 (+0.12) | 5.46 (-0.02) | 2.21 (-0.01) | 1844 | 34.09 | -327 | -6.04 | -98 | -1.81 | 5410 | 948.0 | 941.0 | 949.0 | 936.0 |
2023-11-28 | 59.29 (+0.06) | 5.48 (-0.01) | 2.22 (+0.01) | 801 | 13.92 | -203 | -3.53 | 198 | 3.44 | 5755 | 942.0 | 929.0 | 942.0 | 925.0 |
2023-11-27 | 59.23 (-0.03) | 5.49 (0.0) | 2.21 (0.0) | -410 | -6.45 | 77 | 1.21 | -100 | -1.57 | 6360 | 931.0 | 946.0 | 951.0 | 931.0 |
2023-11-24 | 59.26 (+0.02) | 5.49 (+0.02) | 2.21 (0.0) | 209 | 4.48 | 295 | 6.32 | 95 | 2.03 | 4669 | 945.0 | 935.0 | 950.0 | 932.0 |
2023-11-23 | 59.24 (-0.03) | 5.47 (-0.01) | 2.21 (-0.01) | -601 | -11.01 | -208 | -3.81 | -250 | -4.58 | 5460 | 930.0 | 951.0 | 951.0 | 929.0 |
2023-11-22 | 59.27 (+0.06) | 5.48 (+0.02) | 2.22 (-0.01) | 963 | 14.38 | 410 | 6.12 | -68 | -1.02 | 6698 | 942.0 | 928.0 | 942.0 | 925.0 |
2023-11-21 | 59.21 (+0.17) | 5.46 (+0.01) | 2.23 (0.0) | 2607 | 26.09 | 172 | 1.72 | -94 | -0.94 | 9993 | 926.0 | 922.0 | 934.0 | 915.0 |
2023-11-20 | 59.04 (+0.08) | 5.45 (0.0) | 2.23 (0.0) | 1238 | 17.46 | -24 | -0.34 | -11 | -0.16 | 7092 | 912.0 | 920.0 | 924.0 | 904.0 |
2023-11-17 | 58.96 (+0.08) | 5.45 (-0.01) | 2.23 (-0.01) | 1035 | 20.77 | -215 | -4.32 | -181 | -3.63 | 4982 | 904.0 | 896.0 | 905.0 | 893.0 |
2023-11-16 | 58.88 (+0.05) | 5.46 (-0.01) | 2.24 (-0.01) | 614 | 7.62 | -153 | -1.9 | -110 | -1.37 | 8055 | 893.0 | 914.0 | 914.0 | 891.0 |
2023-11-15 | 58.83 (+0.07) | 5.47 (-0.03) | 2.25 (-0.02) | 1154 | 13.35 | -448 | -5.18 | -257 | -2.97 | 8644 | 908.0 | 925.0 | 925.0 | 900.0 |
2023-11-14 | 58.76 (-0.03) | 5.5 (0.0) | 2.27 (0.0) | -654 | -13.42 | 20 | 0.41 | 40 | 0.82 | 4874 | 905.0 | 916.0 | 917.0 | 902.0 |
2023-11-13 | 58.79 (+0.11) | 5.5 (+0.02) | 2.27 (0.0) | 1964 | 20.09 | 291 | 2.98 | -38 | -0.39 | 9776 | 906.0 | 909.0 | 925.0 | 905.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-10 | 58.68 (-0.09) | 5.48 (0.0) | 2.27 (0.0) | -1716 | -21.5 | -61 | -0.76 | 0 | 0.0 | 7983 | 884.0 | 900.0 | 904.0 | 884.0 |
2023-11-09 | 58.77 (-0.08) | 5.48 (-0.01) | 2.27 (0.0) | -1189 | -17.07 | -121 | -1.74 | 40 | 0.57 | 6965 | 905.0 | 913.0 | 913.0 | 899.0 |
2023-11-08 | 58.85 (+0.12) | 5.49 (+0.01) | 2.27 (+0.01) | 1960 | 19.93 | 177 | 1.8 | 65 | 0.66 | 9834 | 914.0 | 898.0 | 916.0 | 895.0 |
2023-11-07 | 58.73 (+0.03) | 5.48 (+0.01) | 2.26 (-0.01) | 386 | 5.3 | 150 | 2.06 | -127 | -1.74 | 7289 | 888.0 | 890.0 | 899.0 | 879.0 |
2023-11-06 | 58.7 (+0.01) | 5.47 (+0.02) | 2.27 (0.0) | 128 | 1.71 | 406 | 5.42 | -39 | -0.52 | 7492 | 882.0 | 879.0 | 890.0 | 873.0 |
2023-11-03 | 58.69 (+0.02) | 5.45 (+0.01) | 2.27 (-0.02) | 312 | 5.37 | 60 | 1.03 | -321 | -5.53 | 5808 | 870.0 | 872.0 | 876.0 | 864.0 |
2023-11-02 | 58.67 (-0.05) | 5.44 (+0.03) | 2.29 (+0.02) | -813 | -8.07 | 499 | 4.95 | 316 | 3.14 | 10079 | 868.0 | 863.0 | 877.0 | 855.0 |
2023-11-01 | 58.72 (0.0) | 5.41 (+0.04) | 2.27 (+0.01) | 14 | 0.2 | 733 | 10.52 | 223 | 3.2 | 6970 | 846.0 | 854.0 | 856.0 | 832.0 |
2023-10-31 | 58.72 (-0.08) | 5.37 (+0.1) | 2.26 (+0.01) | -1205 | -10.03 | 1486 | 12.37 | 153 | 1.27 | 12015 | 842.0 | 860.0 | 861.0 | 834.0 |
2023-10-30 | 58.8 (+0.32) | 5.27 (+0.07) | 2.25 (+0.01) | 4715 | 28.15 | 1207 | 7.21 | 166 | 0.99 | 16750 | 857.0 | 819.0 | 864.0 | 818.0 |
2023-10-27 | 58.48 (-0.17) | 5.2 (-0.02) | 2.24 (+0.03) | -2810 | -37.86 | -332 | -4.47 | 417 | 5.62 | 7422 | 801.0 | 824.0 | 824.0 | 800.0 |
2023-10-26 | 58.65 (+0.02) | 5.22 (-0.17) | 2.21 (-0.01) | 239 | 4.14 | 448 | 7.77 | -158 | -2.74 | 5768 | 817.0 | 815.0 | 817.0 | 811.0 |
2023-10-25 | 58.63 (+0.01) | 5.39 (+0.03) | 2.22 (+0.03) | 240 | 3.64 | 588 | 8.92 | 562 | 8.53 | 6590 | 822.0 | 818.0 | 832.0 | 816.0 |
2023-10-24 | 58.62 (-0.03) | 5.36 (+0.01) | 2.19 (0.0) | -375 | -7.26 | 67 | 1.3 | 5 | 0.1 | 5162 | 816.0 | 821.0 | 823.0 | 804.0 |
2023-10-23 | 58.65 (0.0) | 5.35 (+0.01) | 2.19 (+0.01) | 968 | 17.95 | 128 | 2.37 | 88 | 1.63 | 5392 | 821.0 | 825.0 | 829.0 | 816.0 |
2023-10-20 | 58.65 (+0.01) | 5.34 (+0.03) | 2.18 (0.0) | 285 | 3.27 | 579 | 6.65 | -13 | -0.15 | 8706 | 828.0 | 831.0 | 837.0 | 812.0 |
2023-10-19 | 58.64 (+0.08) | 5.31 (+0.07) | 2.18 (+0.01) | 1298 | 16.51 | 1085 | 13.8 | 136 | 1.73 | 7862 | 830.0 | 811.0 | 838.0 | 811.0 |
2023-10-18 | 58.56 (-0.08) | 5.24 (+0.03) | 2.17 (+0.03) | -1289 | -16.3 | 520 | 6.58 | 517 | 6.54 | 7906 | 813.0 | 800.0 | 822.0 | 800.0 |
2023-10-17 | 58.64 (+0.01) | 5.21 (-0.02) | 2.14 (+0.02) | 207 | 2.38 | -268 | -3.09 | 299 | 3.44 | 8686 | 825.0 | 845.0 | 854.0 | 820.0 |
2023-10-16 | 58.63 (-0.02) | 5.23 (+0.04) | 2.12 (0.0) | -292 | -4.88 | 589 | 9.84 | 6 | 0.1 | 5985 | 840.0 | 838.0 | 849.0 | 832.0 |
2023-10-13 | 58.65 (+0.22) | 5.19 (+0.04) | 2.12 (+0.01) | 3184 | 30.48 | 649 | 6.21 | 191 | 1.83 | 10447 | 842.0 | 820.0 | 842.0 | 818.0 |
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 | |||
2023-10-12 | 58.43 (+0.02) | 5.15 (+0.01) | 2.11 (-0.01) | 277 | 3.67 | 191 | 2.53 | -205 | -2.72 | 7541 | 815.0 | 817.0 | 819.0 | 805.0 |
2023-10-11 | 58.41 (+0.19) | 5.14 (+0.02) | 2.12 (+0.03) | 3246 | 22.97 | 192 | 1.36 | 506 | 3.58 | 14131 | 814.0 | 790.0 | 816.0 | 790.0 |
2023-10-06 | 58.22 (+0.04) | 5.12 (0.0) | 2.09 (-0.01) | 524 | 16.79 | 129 | 4.13 | -99 | -3.17 | 3120 | 786.0 | 790.0 | 790.0 | 781.0 |
2023-10-05 | 58.18 (+0.06) | 5.12 (+0.02) | 2.1 (+0.01) | 937 | 15.38 | 256 | 4.2 | 51 | 0.84 | 6094 | 786.0 | 783.0 | 786.0 | 776.0 |
2023-10-04 | 58.12 (-0.01) | 5.1 (+0.03) | 2.09 (-0.01) | -17 | -0.21 | 475 | 5.85 | -126 | -1.55 | 8115 | 780.0 | 771.0 | 783.0 | 764.0 |
2023-10-03 | 58.13 (+0.15) | 5.07 (+0.06) | 2.1 (+0.02) | 2390 | 22.01 | 895 | 8.24 | 389 | 3.58 | 10858 | 772.0 | 767.0 | 784.0 | 766.0 |
2023-10-02 | 57.98 (-0.01) | 5.01 (+0.02) | 2.08 (+0.01) | -448 | -11.24 | 434 | 10.89 | 91 | 2.28 | 3984 | 745.0 | 747.0 | 748.0 | 740.0 |
2023-09-28 | 57.99 (-0.01) | 4.99 (+0.03) | 2.07 (-0.01) | -131 | -2.81 | 398 | 8.54 | -65 | -1.39 | 4663 | 735.0 | 739.0 | 741.0 | 730.0 |
2023-09-27 | 58.0 (0.0) | 4.96 (-0.02) | 2.08 (+0.01) | -58 | -1.47 | -233 | -5.92 | 30 | 0.76 | 3938 | 737.0 | 728.0 | 737.0 | 728.0 |
2023-09-26 | 58.0 (-0.09) | 4.98 (+0.02) | 2.07 (-0.01) | -1540 | -38.58 | 247 | 6.19 | -65 | -1.63 | 3992 | 737.0 | 748.0 | 755.0 | 736.0 |
2023-09-25 | 58.09 (+0.02) | 4.96 (0.0) | 2.08 (0.0) | 500 | 10.57 | -5 | -0.11 | -2 | -0.04 | 4731 | 755.0 | 741.0 | 762.0 | 741.0 |
2023-09-22 | 58.07 (-0.13) | 4.96 (+0.03) | 2.08 (+0.01) | -2035 | -25.77 | 444 | 5.62 | 162 | 2.05 | 7898 | 746.0 | 735.0 | 748.0 | 728.0 |
2023-09-21 | 58.2 (-0.03) | 4.93 (+0.01) | 2.07 (+0.01) | -936 | -17.87 | 181 | 3.46 | 82 | 1.57 | 5238 | 746.0 | 752.0 | 762.0 | 744.0 |
2023-09-20 | 58.23 (-0.02) | 4.92 (+0.01) | 2.06 (-0.01) | -176 | -3.15 | 254 | 4.55 | -159 | -2.85 | 5579 | 759.0 | 765.0 | 766.0 | 751.0 |
2023-09-19 | 58.25 (+0.03) | 4.91 (+0.04) | 2.07 (-0.02) | -41 | -0.63 | 576 | 8.9 | -233 | -3.6 | 6470 | 773.0 | 782.0 | 782.0 | 764.0 |
2023-09-18 | 58.22 (+0.14) | 4.87 (+0.03) | 2.09 (0.0) | 2184 | 17.24 | 546 | 4.31 | -38 | -0.3 | 12668 | 782.0 | 751.0 | 792.0 | 750.0 |
2023-09-15 | 58.08 (+0.51) | 4.84 (+0.03) | 2.09 (+0.02) | 8125 | 46.13 | 495 | 2.81 | 326 | 1.85 | 17615 | 763.0 | 741.0 | 763.0 | 737.0 |
2023-09-14 | 57.57 (+0.03) | 4.81 (+0.03) | 2.07 (0.0) | 568 | 9.85 | 340 | 5.89 | 68 | 1.18 | 5768 | 733.0 | 735.0 | 735.0 | 725.0 |
2023-09-13 | 57.54 (+0.03) | 4.78 (+0.08) | 2.07 (0.0) | 474 | 4.91 | 1355 | 14.03 | -17 | -0.18 | 9660 | 732.0 | 739.0 | 744.0 | 729.0 |
2023-09-12 | 57.51 (+0.16) | 4.7 (+0.05) | 2.07 (+0.02) | 2542 | 36.27 | 728 | 10.39 | 284 | 4.05 | 7009 | 728.0 | 710.0 | 729.0 | 709.0 |
2023-09-11 | 57.35 (0.0) | 4.65 (+0.02) | 2.05 (0.0) | -68 | -3.11 | 425 | 19.47 | -49 | -2.24 | 2183 | 714.0 | 715.0 | 715.0 | 708.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-09-08 | 57.35 (-0.14) | 4.63 (+0.04) | 2.05 (0.0) | -2028 | -44.86 | 598 | 13.23 | -7 | -0.15 | 4521 | 709.0 | 705.0 | 710.0 | 701.0 |
2023-09-07 | 57.49 (+0.05) | 4.59 (+0.02) | 2.05 (0.0) | 652 | 19.66 | 329 | 9.92 | 21 | 0.63 | 3316 | 717.0 | 709.0 | 718.0 | 708.0 |
2023-09-06 | 57.44 (-0.01) | 4.57 (0.0) | 2.05 (-0.01) | -161 | -4.97 | 37 | 1.14 | -100 | -3.08 | 3242 | 712.0 | 721.0 | 722.0 | 712.0 |
2023-09-05 | 57.45 (+0.02) | 4.57 (+0.01) | 2.06 (+0.01) | 1856 | 35.16 | 141 | 2.67 | 170 | 3.22 | 5279 | 718.0 | 712.0 | 718.0 | 711.0 |
2023-09-04 | 57.43 (0.0) | 4.56 (+0.02) | 2.05 (0.0) | -6 | -0.24 | 243 | 9.64 | -43 | -1.7 | 2522 | 711.0 | 713.0 | 713.0 | 705.0 |
2023-09-01 | 57.43 (+0.08) | 4.54 (0.0) | 2.05 (0.0) | 1334 | 43.06 | 105 | 3.39 | 57 | 1.84 | 3098 | 710.0 | 707.0 | 712.0 | 701.0 |
2023-08-31 | 57.35 (+0.03) | 4.54 (+0.01) | 2.05 (+0.01) | 442 | 6.95 | 88 | 1.38 | 18 | 0.28 | 6359 | 705.0 | 705.0 | 714.0 | 704.0 |
2023-08-30 | 57.32 (-0.02) | 4.53 (0.0) | 2.04 (0.0) | -313 | -7.1 | 5 | 0.11 | 0 | 0.0 | 4407 | 709.0 | 714.0 | 715.0 | 702.0 |
2023-08-29 | 57.34 (+0.15) | 4.53 (-0.02) | 2.04 (-0.01) | 2557 | 47.72 | -223 | -4.16 | -13 | -0.24 | 5358 | 710.0 | 714.0 | 716.0 | 702.0 |
2023-08-28 | 57.19 (+0.14) | 4.55 (0.0) | 2.05 (+0.01) | 2375 | 38.72 | -88 | -1.43 | 94 | 1.53 | 6133 | 701.0 | 700.0 | 709.0 | 698.0 |
2023-08-25 | 57.05 (+0.13) | 4.55 (-0.01) | 2.04 (0.0) | 1930 | 33.21 | -79 | -1.36 | -86 | -1.48 | 5811 | 694.0 | 692.0 | 695.0 | 687.0 |
2023-08-24 | 56.92 (+0.18) | 4.56 (+0.01) | 2.04 (0.0) | 2826 | 43.96 | 32 | 0.5 | 32 | 0.5 | 6428 | 691.0 | 682.0 | 692.0 | 680.0 |
2023-08-23 | 56.74 (-0.02) | 4.55 (0.0) | 2.04 (-0.01) | -235 | -11.06 | 33 | 1.55 | -37 | -1.74 | 2124 | 671.0 | 672.0 | 676.0 | 670.0 |
2023-08-22 | 56.76 (-0.02) | 4.55 (0.0) | 2.05 (-0.01) | -307 | -8.15 | 73 | 1.94 | -198 | -5.26 | 3767 | 672.0 | 675.0 | 682.0 | 668.0 |
2023-08-21 | 56.78 (-0.04) | 4.55 (+0.01) | 2.06 (0.0) | -662 | -24.02 | 114 | 4.14 | -78 | -2.83 | 2756 | 669.0 | 678.0 | 679.0 | 667.0 |
2023-08-18 | 56.82 (-0.02) | 4.54 (0.0) | 2.06 (0.0) | -357 | -10.84 | 60 | 1.82 | 93 | 2.83 | 3292 | 674.0 | 670.0 | 679.0 | 669.0 |
2023-08-17 | 56.84 (-0.16) | 4.54 (+0.01) | 2.06 (0.0) | -2644 | -53.63 | 134 | 2.72 | 21 | 0.43 | 4930 | 674.0 | 680.0 | 681.0 | 673.0 |
2023-08-16 | 57.0 (+0.05) | 4.53 (+0.02) | 2.06 (-0.01) | 990 | 16.31 | 349 | 5.75 | -217 | -3.57 | 6070 | 689.0 | 698.0 | 698.0 | 683.0 |
2023-08-15 | 56.95 (0.0) | 4.51 (+0.01) | 2.07 (0.0) | 297 | 10.51 | 69 | 2.44 | 1 | 0.04 | 2827 | 678.0 | 682.0 | 684.0 | 676.0 |
2023-08-14 | 56.95 (-0.06) | 4.5 (+0.02) | 2.07 (0.0) | -996 | -26.39 | 410 | 10.86 | -57 | -1.51 | 3774 | 672.0 | 672.0 | 673.0 | 666.0 |
2023-08-11 | 57.01 (-0.13) | 4.48 (+0.01) | 2.07 (-0.01) | -1955 | -37.58 | 151 | 2.9 | -141 | -2.71 | 5202 | 679.0 | 688.0 | 689.0 | 675.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-08-10 | 57.14 (-0.05) | 4.47 (+0.02) | 2.08 (0.0) | -467 | -10.28 | 293 | 6.45 | -58 | -1.28 | 4544 | 693.0 | 702.0 | 703.0 | 688.0 |
2023-08-09 | 57.19 (-0.03) | 4.45 (+0.02) | 2.08 (0.0) | 590 | 18.17 | 214 | 6.59 | 35 | 1.08 | 3247 | 701.0 | 689.0 | 702.0 | 686.0 |
2023-08-08 | 57.22 (-0.09) | 4.43 (+0.01) | 2.08 (-0.01) | -1639 | -28.23 | 237 | 4.08 | -199 | -3.43 | 5805 | 690.0 | 705.0 | 705.0 | 690.0 |
2023-08-07 | 57.31 (+0.01) | 4.42 (+0.01) | 2.09 (-0.01) | 51 | 0.91 | 167 | 2.98 | -79 | -1.41 | 5595 | 706.0 | 709.0 | 712.0 | 703.0 |
2023-08-04 | 57.3 (+0.04) | 4.41 (0.0) | 2.1 (-0.02) | 303 | 4.15 | 58 | 0.8 | -394 | -5.4 | 7295 | 706.0 | 710.0 | 711.0 | 699.0 |
2023-08-02 | 57.26 (+0.11) | 4.41 (+0.03) | 2.12 (-0.03) | 1679 | 18.16 | 338 | 3.65 | -461 | -4.98 | 9248 | 709.0 | 712.0 | 720.0 | 704.0 |
2023-08-01 | 57.15 (+0.29) | 4.38 (+0.04) | 2.15 (+0.01) | 5006 | 34.05 | 705 | 4.8 | 152 | 1.03 | 14701 | 713.0 | 700.0 | 715.0 | 695.0 |
2023-07-31 | 56.86 (+0.49) | 4.34 (+0.01) | 2.14 (0.0) | 7970 | 46.33 | 212 | 1.23 | 76 | 0.44 | 17202 | 690.0 | 691.0 | 698.0 | 684.0 |
2023-07-28 | 56.37 (-0.1) | 4.33 (+0.01) | 2.14 (-0.01) | -994 | -23.06 | 49 | 1.14 | -138 | -3.2 | 4310 | 658.0 | 660.0 | 666.0 | 655.0 |
2023-07-27 | 56.47 (-0.05) | 4.32 (0.0) | 2.15 (0.0) | -193 | -3.97 | -12 | -0.25 | 33 | 0.68 | 4857 | 658.0 | 658.0 | 661.0 | 654.0 |
2023-07-26 | 56.52 (-0.12) | 4.32 (-0.01) | 2.15 (0.0) | -2061 | -26.5 | -23 | -0.3 | -50 | -0.64 | 7778 | 655.0 | 665.0 | 670.0 | 654.0 |
2023-07-25 | 56.64 (-0.23) | 4.33 (0.0) | 2.15 (-0.01) | -2885 | -38.61 | -97 | -1.3 | -166 | -2.22 | 7473 | 665.0 | 675.0 | 679.0 | 665.0 |
2023-07-24 | 56.87 (-0.02) | 4.33 (-0.01) | 2.16 (-0.01) | -890 | -11.62 | -143 | -1.87 | -153 | -2.0 | 7662 | 675.0 | 679.0 | 690.0 | 673.0 |
2023-07-21 | 56.89 (-0.29) | 4.34 (0.0) | 2.17 (-0.01) | -4205 | -35.09 | 66 | 0.55 | -153 | -1.28 | 11982 | 682.0 | 677.0 | 683.0 | 652.0 |
2023-07-20 | 57.18 (-0.08) | 4.34 (+0.01) | 2.18 (-0.01) | -1243 | -47.28 | 46 | 1.75 | -127 | -4.83 | 2629 | 692.0 | 697.0 | 697.0 | 689.0 |
2023-07-19 | 57.26 (+0.18) | 4.33 (-0.01) | 2.19 (-0.05) | 3260 | 50.35 | -60 | -0.93 | -897 | -13.85 | 6475 | 696.0 | 690.0 | 699.0 | 689.0 |
2023-07-18 | 57.08 (-0.08) | 4.34 (0.0) | 2.24 (+0.01) | -1288 | -26.1 | -82 | -1.66 | 109 | 2.21 | 4934 | 683.0 | 680.0 | 686.0 | 678.0 |
2023-07-17 | 57.16 (-0.1) | 4.34 (-0.01) | 2.23 (-0.03) | -1894 | -41.87 | -48 | -1.06 | -348 | -7.69 | 4524 | 683.0 | 692.0 | 692.0 | 681.0 |
2023-07-14 | 57.26 (+0.06) | 4.35 (0.0) | 2.26 (0.0) | 1190 | 19.25 | -66 | -1.07 | -107 | -1.73 | 6182 | 692.0 | 686.0 | 698.0 | 685.0 |
2023-07-13 | 57.2 (0.0) | 4.35 (-0.01) | 2.26 (-0.01) | -831 | -14.62 | -191 | -3.36 | -43 | -0.76 | 5685 | 680.0 | 692.0 | 693.0 | 680.0 |
2023-07-12 | 57.2 (-0.01) | 4.36 (0.0) | 2.27 (-0.01) | -407 | -9.35 | -30 | -0.69 | -145 | -3.33 | 4353 | 685.0 | 689.0 | 689.0 | 680.0 |
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 | |||
2023-07-11 | 57.21 (+0.02) | 4.36 (-0.01) | 2.28 (+0.01) | 165 | 4.75 | -49 | -1.41 | 92 | 2.65 | 3472 | 686.0 | 682.0 | 687.0 | 676.0 |
2023-07-10 | 57.19 (-0.13) | 4.37 (0.0) | 2.27 (-0.01) | -2053 | -33.6 | 20 | 0.33 | -148 | -2.42 | 6111 | 673.0 | 680.0 | 686.0 | 673.0 |
2023-07-07 | 57.32 (-0.14) | 4.37 (0.0) | 2.28 (-0.01) | -1914 | -39.72 | -27 | -0.56 | -112 | -2.32 | 4819 | 682.0 | 686.0 | 686.0 | 680.0 |
2023-07-06 | 57.46 (-0.09) | 4.37 (0.0) | 2.29 (0.0) | -1266 | -27.89 | -68 | -1.5 | -15 | -0.33 | 4539 | 690.0 | 692.0 | 699.0 | 688.0 |
2023-07-05 | 57.55 (-0.05) | 4.37 (-0.01) | 2.29 (-0.01) | -773 | -20.33 | -66 | -1.74 | -163 | -4.29 | 3803 | 697.0 | 703.0 | 703.0 | 696.0 |
2023-07-04 | 57.6 (+0.11) | 4.38 (+0.15) | 2.3 (+0.01) | 508 | 13.09 | -83 | -2.14 | 94 | 2.42 | 3880 | 700.0 | 696.0 | 702.0 | 691.0 |
2023-07-03 | 57.49 (+0.01) | 4.23 (-0.01) | 2.29 (0.0) | 72 | 2.33 | -145 | -4.7 | 98 | 3.17 | 3088 | 691.0 | 692.0 | 698.0 | 690.0 |
2023-06-30 | 57.48 (-0.11) | 4.24 (-0.01) | 2.29 (0.0) | -1563 | -28.72 | -64 | -1.18 | -91 | -1.67 | 5442 | 688.0 | 692.0 | 692.0 | 686.0 |
2023-06-29 | 57.59 (+0.05) | 4.25 (0.0) | 2.29 (0.0) | 470 | 8.86 | -22 | -0.41 | -21 | -0.4 | 5304 | 696.0 | 704.0 | 705.0 | 695.0 |
2023-06-28 | 57.54 (+0.1) | 4.25 (0.0) | 2.29 (+0.01) | 1551 | 23.79 | -78 | -1.2 | 144 | 2.21 | 6520 | 695.0 | 692.0 | 697.0 | 685.0 |
2023-06-27 | 57.44 (+0.06) | 4.25 (0.0) | 2.28 (+0.01) | -938 | -19.86 | -31 | -0.66 | 224 | 4.74 | 4722 | 681.0 | 680.0 | 688.0 | 680.0 |
2023-06-26 | 57.38 (-0.03) | 4.25 (+0.02) | 2.27 (0.0) | -1782 | -37.07 | 321 | 6.68 | -80 | -1.66 | 4807 | 685.0 | 688.0 | 690.0 | 685.0 |
2023-06-21 | 57.41 (+0.35) | 4.23 (+0.02) | 2.27 (-0.47) | 5558 | 31.67 | 331 | 1.89 | -7464 | -42.53 | 17552 | 693.0 | 689.0 | 696.0 | 683.0 |
2023-06-20 | 57.06 (-0.13) | 4.21 (-0.02) | 2.74 (-0.4) | -2522 | -8.89 | -334 | -1.18 | -6412 | -22.61 | 28362 | 691.0 | 708.0 | 725.0 | 691.0 |
2023-06-19 | 57.19 (+0.13) | 4.23 (+0.11) | 3.14 (+0.17) | 1957 | 9.63 | 1760 | 8.66 | 2730 | 13.44 | 20318 | 785.0 | 769.0 | 793.0 | 764.0 |
2023-06-16 | 57.06 (-0.33) | 4.12 (+0.02) | 2.97 (+0.06) | -5208 | -48.55 | 430 | 4.01 | 971 | 9.05 | 10727 | 751.0 | 760.0 | 765.0 | 751.0 |
2023-06-15 | 57.39 (-0.17) | 4.1 (0.0) | 2.91 (+0.09) | -3074 | -35.98 | -2 | -0.02 | 1415 | 16.56 | 8544 | 766.0 | 777.0 | 779.0 | 765.0 |
2023-06-14 | 57.56 (+0.02) | 4.1 (0.0) | 2.82 (+0.05) | 516 | 9.5 | 7 | 0.13 | 824 | 15.17 | 5431 | 780.0 | 781.0 | 782.0 | 776.0 |
2023-06-13 | 57.54 (+0.08) | 4.1 (0.0) | 2.77 (+0.06) | 1635 | 22.05 | -34 | -0.46 | 988 | 13.33 | 7414 | 779.0 | 770.0 | 782.0 | 768.0 |
2023-06-12 | 57.46 (-0.08) | 4.1 (0.0) | 2.71 (+0.03) | -922 | -23.37 | -40 | -1.01 | 470 | 11.91 | 3946 | 767.0 | 769.0 | 769.0 | 763.0 |
2023-06-09 | 57.54 (-0.13) | 4.1 (0.0) | 2.68 (+0.04) | -2063 | -44.19 | 65 | 1.39 | 597 | 12.79 | 4669 | 764.0 | 768.0 | 770.0 | 761.0 |
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 | |||
2023-06-08 | 57.67 (+0.04) | 4.1 (0.0) | 2.64 (+0.04) | 608 | 8.17 | 26 | 0.35 | 634 | 8.52 | 7438 | 768.0 | 770.0 | 775.0 | 763.0 |
2023-06-07 | 57.63 (+0.11) | 4.1 (0.0) | 2.6 (+0.02) | 1479 | 27.09 | -17 | -0.31 | 323 | 5.92 | 5460 | 768.0 | 759.0 | 769.0 | 756.0 |
2023-06-06 | 57.52 (-0.14) | 4.1 (0.0) | 2.58 (+0.01) | -1184 | -26.09 | 13 | 0.29 | 221 | 4.87 | 4539 | 757.0 | 760.0 | 764.0 | 752.0 |
2023-06-05 | 57.66 (+0.07) | 4.1 (+0.01) | 2.57 (+0.02) | 1195 | 21.81 | 39 | 0.71 | 309 | 5.64 | 5479 | 759.0 | 757.0 | 767.0 | 757.0 |
2023-06-02 | 57.59 (-0.05) | 4.09 (+0.02) | 2.55 (+0.01) | 23 | 0.35 | 326 | 4.94 | 185 | 2.8 | 6602 | 751.0 | 754.0 | 762.0 | 750.0 |
2023-06-01 | 57.64 (-0.11) | 4.07 (0.0) | 2.54 (0.0) | -1242 | -19.18 | 123 | 1.9 | 5 | 0.08 | 6475 | 748.0 | 755.0 | 761.0 | 748.0 |
2023-05-31 | 57.75 (-0.06) | 4.07 (+0.04) | 2.54 (+0.02) | -672 | -5.33 | 597 | 4.73 | 331 | 2.62 | 12616 | 759.0 | 757.0 | 767.0 | 748.0 |
2023-05-30 | 57.81 (+0.16) | 4.03 (+0.03) | 2.52 (+0.02) | 3013 | 15.91 | 376 | 1.99 | 244 | 1.29 | 18933 | 763.0 | 759.0 | 773.0 | 757.0 |
2023-05-29 | 57.65 (-0.01) | 4.0 (+0.02) | 2.5 (0.0) | 100 | 0.93 | 424 | 3.93 | 48 | 0.45 | 10781 | 738.0 | 755.0 | 758.0 | 738.0 |
2023-05-26 | 57.66 (-0.01) | 3.98 (+0.02) | 2.5 (+0.05) | 392 | 3.46 | 359 | 3.17 | 690 | 6.09 | 11322 | 730.0 | 708.0 | 737.0 | 708.0 |
2023-05-25 | 57.67 (-0.08) | 3.96 (+0.04) | 2.45 (+0.01) | -1324 | -27.61 | 548 | 11.43 | 169 | 3.52 | 4795 | 708.0 | 708.0 | 718.0 | 706.0 |
2023-05-24 | 57.75 (-0.09) | 3.92 (+0.03) | 2.44 (0.0) | -1697 | -29.03 | 505 | 8.64 | 84 | 1.44 | 5846 | 711.0 | 713.0 | 713.0 | 701.0 |
2023-05-23 | 57.84 (+0.05) | 3.89 (+0.03) | 2.44 (+0.02) | 678 | 12.37 | 479 | 8.74 | 309 | 5.64 | 5482 | 716.0 | 710.0 | 722.0 | 708.0 |
2023-05-22 | 57.79 (+0.06) | 3.86 (+0.01) | 2.42 (0.0) | 592 | 12.5 | 101 | 2.13 | 63 | 1.33 | 4735 | 705.0 | 702.0 | 709.0 | 701.0 |
2023-05-19 | 57.73 (+0.04) | 3.85 (0.0) | 2.42 (+0.02) | 781 | 14.79 | 3 | 0.06 | 317 | 6.0 | 5282 | 698.0 | 691.0 | 698.0 | 690.0 |
2023-05-18 | 57.69 (-0.07) | 3.85 (0.0) | 2.4 (+0.04) | -967 | -20.83 | 22 | 0.47 | 620 | 13.36 | 4642 | 689.0 | 690.0 | 694.0 | 685.0 |
2023-05-17 | 57.76 (-0.17) | 3.85 (0.0) | 2.36 (+0.2) | -2644 | -32.91 | 19 | 0.24 | 3120 | 38.83 | 8035 | 685.0 | 680.0 | 689.0 | 677.0 |
2023-05-16 | 57.93 (-0.05) | 3.85 (-0.02) | 2.16 (+0.01) | -417 | -10.87 | -286 | -7.45 | 213 | 5.55 | 3837 | 680.0 | 688.0 | 688.0 | 680.0 |
2023-05-15 | 57.98 (+0.01) | 3.87 (+0.01) | 2.15 (+0.02) | -132 | -3.6 | 116 | 3.16 | 308 | 8.39 | 3670 | 680.0 | 676.0 | 682.0 | 673.0 |
2023-05-12 | 57.97 (-0.11) | 3.86 (-0.01) | 2.13 (+0.05) | -1813 | -34.14 | -59 | -1.11 | 771 | 14.52 | 5310 | 673.0 | 673.0 | 676.0 | 661.0 |
2023-05-11 | 58.08 (-0.02) | 3.87 (+0.01) | 2.08 (+0.03) | -451 | -14.12 | 45 | 1.41 | 566 | 17.73 | 3193 | 668.0 | 666.0 | 674.0 | 664.0 |
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 | |||
2023-05-10 | 58.1 (-0.14) | 3.86 (0.0) | 2.05 (+0.04) | -1832 | -46.44 | 39 | 0.99 | 636 | 16.12 | 3945 | 668.0 | 677.0 | 677.0 | 666.0 |
2023-05-09 | 58.24 (-0.02) | 3.86 (0.0) | 2.01 (+0.02) | 85 | 3.82 | -11 | -0.49 | 181 | 8.14 | 2224 | 677.0 | 681.0 | 681.0 | 674.0 |
2023-05-08 | 58.26 (-0.09) | 3.86 (-0.01) | 1.99 (+0.02) | -252 | -8.05 | -71 | -2.27 | 367 | 11.72 | 3131 | 675.0 | 681.0 | 684.0 | 674.0 |
2023-05-05 | 58.35 (-0.04) | 3.87 (0.0) | 1.97 (+0.02) | -551 | -16.85 | -136 | -4.16 | 425 | 12.99 | 3271 | 675.0 | 675.0 | 678.0 | 672.0 |
2023-05-04 | 58.39 (-0.24) | 3.87 (0.0) | 1.95 (+0.05) | -3175 | -55.2 | 54 | 0.94 | 750 | 13.04 | 5752 | 668.0 | 674.0 | 674.0 | 666.0 |
2023-05-03 | 58.63 (0.0) | 3.87 (0.0) | 1.9 (+0.03) | 586 | 8.6 | 7 | 0.1 | 506 | 7.42 | 6817 | 680.0 | 674.0 | 680.0 | 668.0 |
2023-05-02 | 58.63 (-0.02) | 3.87 (0.0) | 1.87 (+0.04) | -567 | -8.79 | -32 | -0.5 | 596 | 9.24 | 6448 | 671.0 | 654.0 | 673.0 | 654.0 |
2023-04-28 | 58.65 (-0.08) | 3.87 (+0.04) | 1.83 (0.0) | -1444 | -21.27 | 667 | 9.82 | -42 | -0.62 | 6790 | 665.0 | 668.0 | 674.0 | 663.0 |
2023-04-27 | 58.73 (0.0) | 3.83 (0.0) | 1.83 (0.0) | 203 | 4.26 | -2 | -0.04 | 101 | 2.12 | 4770 | 662.0 | 654.0 | 667.0 | 653.0 |
2023-04-26 | 58.73 (-0.16) | 3.83 (+0.01) | 1.83 (+0.04) | -2459 | -33.15 | 244 | 3.29 | 598 | 8.06 | 7417 | 649.0 | 641.0 | 652.0 | 638.0 |
2023-04-25 | 58.89 (-0.19) | 3.82 (0.0) | 1.79 (+0.01) | -3231 | -35.87 | -25 | -0.28 | 97 | 1.08 | 9007 | 650.0 | 678.0 | 678.0 | 650.0 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-19 | 60.75 (-0.51) | 6.02 (-0.13) | 2.18 (0.0) | -8235 | -14.92 | -2140 | -3.88 | -42 | -0.08 | 55207 | 993.0 | 1160.0 | 1160.0 | 970.0 |
2024-04-12 | 61.26 (-0.11) | 6.15 (+0.03) | 2.18 (+0.02) | -1985 | -7.64 | 572 | 2.2 | 329 | 1.27 | 25971 | 1180.0 | 1175.0 | 1230.0 | 1145.0 |
2024-04-03 | 61.37 (-0.05) | 6.12 (+0.03) | 2.16 (+0.01) | -892 | -6.37 | 392 | 2.8 | 262 | 1.87 | 14010 | 1160.0 | 1190.0 | 1200.0 | 1140.0 |
2024-03-29 | 61.42 (-0.24) | 6.09 (+0.33) | 2.15 (+0.02) | -4335 | -13.36 | 5324 | 16.4 | 252 | 0.78 | 32459 | 1195.0 | 1120.0 | 1200.0 | 1115.0 |
2024-03-22 | 61.66 (-0.35) | 5.76 (+0.27) | 2.13 (+0.01) | -5993 | -17.41 | 4269 | 12.4 | 198 | 0.58 | 34431 | 1125.0 | 1135.0 | 1180.0 | 1110.0 |
2024-03-15 | 62.01 (-0.06) | 5.49 (+0.04) | 2.12 (-0.01) | 131 | 0.32 | 661 | 1.63 | -101 | -0.25 | 40605 | 1135.0 | 1235.0 | 1260.0 | 1120.0 |
2024-03-08 | 62.07 (+0.82) | 5.45 (+0.17) | 2.13 (+0.01) | 12328 | 19.29 | 2692 | 4.21 | 19 | 0.03 | 63921 | 1230.0 | 1115.0 | 1275.0 | 1105.0 |
2024-03-01 | 61.25 (+0.34) | 5.28 (+0.13) | 2.12 (+0.01) | 5366 | 10.21 | 2115 | 4.03 | 263 | 0.5 | 52537 | 1105.0 | 1090.0 | 1165.0 | 1060.0 |
2024-02-23 | 60.91 (+1.1) | 5.15 (-0.02) | 2.11 (+0.03) | 17566 | 31.82 | -380 | -0.69 | 527 | 0.95 | 55203 | 1100.0 | 973.0 | 1100.0 | 951.0 |
2024-02-16 | 59.81 (+0.35) | 5.17 (-0.02) | 2.08 (-0.03) | 5941 | 34.31 | -217 | -1.25 | -595 | -3.44 | 17316 | 970.0 | 983.0 | 983.0 | 951.0 |
2024-02-05 | 59.46 (+0.05) | 5.19 (-0.02) | 2.11 (-0.02) | 763 | 12.98 | -315 | -5.36 | -289 | -4.91 | 5880 | 937.0 | 929.0 | 940.0 | 928.0 |
2024-02-02 | 59.41 (-0.07) | 5.21 (-0.08) | 2.13 (-0.03) | -1950 | -3.69 | -1390 | -2.63 | -531 | -1.01 | 52782 | 936.0 | 945.0 | 977.0 | 922.0 |
2024-01-26 | 59.48 (+0.16) | 5.29 (-0.03) | 2.16 (+0.06) | 2344 | 5.96 | -1502 | -3.82 | 1045 | 2.66 | 39312 | 936.0 | 928.0 | 950.0 | 909.0 |
2024-01-19 | 59.32 (-0.14) | 5.32 (-0.06) | 2.1 (-0.02) | -2266 | -5.13 | -1056 | -2.39 | -373 | -0.84 | 44188 | 920.0 | 935.0 | 935.0 | 879.0 |
2024-01-12 | 59.46 (-0.01) | 5.38 (-0.05) | 2.12 (+0.02) | -286 | -1.01 | -712 | -2.52 | 316 | 1.12 | 28254 | 926.0 | 930.0 | 940.0 | 916.0 |
2024-01-05 | 59.47 (-0.39) | 5.43 (-0.03) | 2.1 (-0.02) | -6308 | -15.95 | -503 | -1.27 | -370 | -0.94 | 39552 | 921.0 | 1010.0 | 1015.0 | 921.0 |
2023-12-29 | 59.86 (+0.14) | 5.46 (+0.07) | 2.12 (-0.04) | 1631 | 6.11 | 1081 | 4.05 | -629 | -2.35 | 26711 | 1015.0 | 991.0 | 1055.0 | 987.0 |
2023-12-22 | 59.72 (+0.03) | 5.39 (-0.04) | 2.16 (-0.05) | 401 | 1.63 | -664 | -2.69 | -691 | -2.8 | 24674 | 990.0 | 995.0 | 997.0 | 972.0 |
2023-12-15 | 59.69 (+0.16) | 5.43 (+0.01) | 2.21 (+0.01) | 2573 | 7.12 | 152 | 0.42 | 73 | 0.2 | 36145 | 996.0 | 942.0 | 998.0 | 932.0 |
2023-12-08 | 59.53 (+0.05) | 5.42 (+0.01) | 2.2 (0.0) | 846 | 3.83 | 139 | 0.63 | -5 | -0.02 | 22093 | 943.0 | 945.0 | 946.0 | 921.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-01 | 59.48 (+0.22) | 5.41 (-0.08) | 2.2 (-0.01) | 3360 | 11.62 | -1192 | -4.12 | -158 | -0.55 | 28919 | 947.0 | 946.0 | 953.0 | 925.0 |
2023-11-24 | 59.26 (+0.3) | 5.49 (+0.04) | 2.21 (-0.02) | 4416 | 13.02 | 645 | 1.9 | -328 | -0.97 | 33914 | 945.0 | 920.0 | 951.0 | 904.0 |
2023-11-17 | 58.96 (+0.28) | 5.45 (-0.03) | 2.23 (-0.04) | 4113 | 11.32 | -505 | -1.39 | -546 | -1.5 | 36333 | 904.0 | 909.0 | 925.0 | 891.0 |
2023-11-10 | 58.68 (-0.01) | 5.48 (+0.03) | 2.27 (0.0) | -431 | -1.09 | 551 | 1.39 | -61 | -0.15 | 39565 | 884.0 | 879.0 | 916.0 | 873.0 |
2023-11-03 | 58.69 (+0.21) | 5.45 (+0.25) | 2.27 (+0.03) | 3023 | 5.86 | 3985 | 7.72 | 537 | 1.04 | 51624 | 870.0 | 819.0 | 877.0 | 818.0 |
2023-10-27 | 58.48 (-0.17) | 5.2 (-0.14) | 2.24 (+0.06) | -1738 | -5.73 | 899 | 2.96 | 914 | 3.01 | 30336 | 801.0 | 825.0 | 832.0 | 800.0 |
2023-10-20 | 58.65 (0.0) | 5.34 (+0.15) | 2.18 (+0.06) | 209 | 0.53 | 2505 | 6.4 | 945 | 2.41 | 39148 | 828.0 | 838.0 | 854.0 | 800.0 |
2023-10-13 | 58.65 (+0.43) | 5.19 (+0.07) | 2.12 (+0.03) | 6707 | 20.88 | 1032 | 3.21 | 492 | 1.53 | 32120 | 842.0 | 790.0 | 842.0 | 790.0 |
2023-10-06 | 58.22 (+0.23) | 5.12 (+0.13) | 2.09 (+0.02) | 3386 | 10.52 | 2189 | 6.8 | 306 | 0.95 | 32173 | 786.0 | 747.0 | 790.0 | 740.0 |
2023-09-28 | 57.99 (-0.08) | 4.99 (+0.03) | 2.07 (-0.01) | -1229 | -7.09 | 407 | 2.35 | -102 | -0.59 | 17326 | 735.0 | 741.0 | 762.0 | 728.0 |
2023-09-22 | 58.07 (-0.01) | 4.96 (+0.12) | 2.08 (-0.01) | -1004 | -2.65 | 2001 | 5.29 | -186 | -0.49 | 37855 | 746.0 | 751.0 | 792.0 | 728.0 |
2023-09-15 | 58.08 (+0.73) | 4.84 (+0.21) | 2.09 (+0.04) | 11641 | 27.56 | 3343 | 7.92 | 612 | 1.45 | 42236 | 763.0 | 715.0 | 763.0 | 708.0 |
2023-09-08 | 57.35 (-0.08) | 4.63 (+0.09) | 2.05 (0.0) | 313 | 1.66 | 1348 | 7.14 | 41 | 0.22 | 18881 | 709.0 | 713.0 | 722.0 | 701.0 |
2023-09-01 | 57.43 (+0.38) | 4.54 (-0.01) | 2.05 (+0.01) | 6395 | 25.22 | -113 | -0.45 | 156 | 0.62 | 25357 | 710.0 | 700.0 | 716.0 | 698.0 |
2023-08-25 | 57.05 (+0.23) | 4.55 (+0.01) | 2.04 (-0.02) | 3552 | 17.0 | 173 | 0.83 | -367 | -1.76 | 20888 | 694.0 | 678.0 | 695.0 | 667.0 |
2023-08-18 | 56.82 (-0.19) | 4.54 (+0.06) | 2.06 (-0.01) | -2710 | -12.97 | 1022 | 4.89 | -159 | -0.76 | 20894 | 674.0 | 672.0 | 698.0 | 666.0 |
2023-08-11 | 57.01 (-0.29) | 4.48 (+0.07) | 2.07 (-0.03) | -3420 | -14.02 | 1062 | 4.35 | -442 | -1.81 | 24395 | 679.0 | 709.0 | 712.0 | 675.0 |
2023-08-04 | 57.3 (+0.93) | 4.41 (+0.08) | 2.1 (-0.04) | 14958 | 30.87 | 1313 | 2.71 | -627 | -1.29 | 48449 | 706.0 | 691.0 | 720.0 | 684.0 |
2023-07-28 | 56.37 (-0.52) | 4.33 (-0.01) | 2.14 (-0.03) | -7023 | -21.89 | -226 | -0.7 | -474 | -1.48 | 32081 | 658.0 | 679.0 | 690.0 | 654.0 |
2023-07-21 | 56.89 (-0.37) | 4.34 (-0.01) | 2.17 (-0.09) | -5370 | -17.58 | -78 | -0.26 | -1416 | -4.64 | 30546 | 682.0 | 692.0 | 699.0 | 652.0 |
2023-07-14 | 57.26 (-0.06) | 4.35 (-0.02) | 2.26 (-0.02) | -1936 | -7.5 | -316 | -1.22 | -351 | -1.36 | 25805 | 692.0 | 680.0 | 698.0 | 673.0 |
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 | |||
2023-07-07 | 57.32 (-0.16) | 4.37 (+0.13) | 2.28 (-0.01) | -3373 | -16.76 | -389 | -1.93 | -98 | -0.49 | 20131 | 682.0 | 692.0 | 703.0 | 680.0 |
2023-06-30 | 57.48 (+0.07) | 4.24 (+0.01) | 2.29 (+0.02) | -2262 | -8.44 | 126 | 0.47 | 176 | 0.66 | 26798 | 688.0 | 688.0 | 705.0 | 680.0 |
2023-06-21 | 57.41 (+0.35) | 4.23 (+0.11) | 2.27 (-0.7) | 4993 | 7.54 | 1757 | 2.65 | -11146 | -16.83 | 66233 | 693.0 | 769.0 | 793.0 | 683.0 |
2023-06-16 | 57.06 (-0.48) | 4.12 (+0.02) | 2.97 (+0.29) | -7053 | -19.56 | 361 | 1.0 | 4668 | 12.94 | 36064 | 751.0 | 769.0 | 782.0 | 751.0 |
2023-06-09 | 57.54 (-0.05) | 4.1 (+0.01) | 2.68 (+0.13) | 35 | 0.13 | 126 | 0.46 | 2084 | 7.55 | 27587 | 764.0 | 757.0 | 775.0 | 752.0 |
2023-06-02 | 57.59 (-0.07) | 4.09 (+0.11) | 2.55 (+0.05) | 1222 | 2.21 | 1846 | 3.33 | 813 | 1.47 | 55409 | 751.0 | 755.0 | 773.0 | 738.0 |
2023-05-26 | 57.66 (-0.07) | 3.98 (+0.13) | 2.5 (+0.08) | -1359 | -4.22 | 1992 | 6.19 | 1315 | 4.09 | 32182 | 730.0 | 702.0 | 737.0 | 701.0 |
2023-05-19 | 57.73 (-0.24) | 3.85 (-0.01) | 2.42 (+0.29) | -3379 | -13.27 | -126 | -0.49 | 4578 | 17.98 | 25468 | 698.0 | 676.0 | 698.0 | 673.0 |
2023-05-12 | 57.97 (-0.38) | 3.86 (-0.01) | 2.13 (+0.16) | -4263 | -23.94 | -57 | -0.32 | 2521 | 14.16 | 17805 | 673.0 | 681.0 | 684.0 | 661.0 |
2023-05-05 | 58.35 (-0.3) | 3.87 (0.0) | 1.97 (+0.14) | -3707 | -16.63 | -107 | -0.48 | 2277 | 10.22 | 22289 | 675.0 | 654.0 | 680.0 | 654.0 |
2023-04-28 | 58.65 (-0.41) | 3.87 (+0.05) | 1.83 (+0.05) | -6767 | -20.64 | 821 | 2.5 | 845 | 2.58 | 32788 | 665.0 | 663.0 | 681.0 | 638.0 |
2023-04-21 | 59.06 (-1.28) | 3.82 (-0.1) | 1.78 (+0.06) | -20340 | -35.51 | -1504 | -2.63 | 975 | 1.7 | 57284 | 665.0 | 705.0 | 710.0 | 661.0 |
2023-04-14 | 60.34 (-0.06) | 3.92 (-0.06) | 1.72 (-0.03) | -2137 | -7.92 | -981 | -3.64 | -590 | -2.19 | 26983 | 748.0 | 748.0 | 760.0 | 739.0 |
2023-04-07 | 60.4 (-0.39) | 3.98 (-0.02) | 1.75 (0.0) | -6714 | -48.24 | -431 | -3.1 | 1 | 0.01 | 13919 | 749.0 | 774.0 | 777.0 | 743.0 |
2023-03-31 | 60.79 (+0.04) | 4.0 (+0.03) | 1.75 (-0.01) | 567 | 3.1 | 195 | 1.07 | -86 | -0.47 | 18301 | 787.0 | 789.0 | 790.0 | 765.0 |
2023-03-24 | 60.75 (+0.04) | 3.97 (+0.04) | 1.76 (0.0) | 937 | 3.65 | 624 | 2.43 | -12 | -0.05 | 25697 | 790.0 | 773.0 | 794.0 | 763.0 |
2023-03-17 | 60.71 (-0.22) | 3.93 (+0.08) | 1.76 (-0.01) | -1093 | -3.64 | 1297 | 4.32 | -173 | -0.58 | 30048 | 773.0 | 756.0 | 777.0 | 743.0 |
2023-03-10 | 60.93 (-0.14) | 3.85 (+0.04) | 1.77 (+0.03) | -5661 | -17.17 | 574 | 1.74 | 538 | 1.63 | 32972 | 756.0 | 785.0 | 795.0 | 753.0 |
2023-03-03 | 61.07 (-0.04) | 3.81 (+0.08) | 1.74 (+0.04) | -553 | -1.68 | 1324 | 4.01 | 506 | 1.53 | 32997 | 775.0 | 737.0 | 795.0 | 731.0 |
2023-02-24 | 61.11 (+0.06) | 3.73 (0.0) | 1.7 (0.0) | 933 | 3.53 | -59 | -0.22 | 93 | 0.35 | 26413 | 723.0 | 725.0 | 752.0 | 713.0 |
2023-02-17 | 61.05 (-0.14) | 3.73 (-0.03) | 1.7 (+0.02) | -1545 | -6.6 | -422 | -1.8 | 240 | 1.02 | 23425 | 723.0 | 735.0 | 742.0 | 706.0 |
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 | |||
2023-02-10 | 61.19 (-0.05) | 3.76 (+0.01) | 1.68 (+0.01) | -1037 | -3.42 | 48 | 0.16 | 206 | 0.68 | 30304 | 740.0 | 745.0 | 749.0 | 716.0 |
2023-02-03 | 61.24 (+0.3) | 3.75 (+0.01) | 1.67 (+0.02) | 5206 | 9.31 | 186 | 0.33 | 266 | 0.48 | 55910 | 751.0 | 734.0 | 753.0 | 709.0 |
2023-01-17 | 60.94 (-0.02) | 3.74 (-0.03) | 1.65 (+0.01) | -220 | -2.19 | -486 | -4.83 | 237 | 2.36 | 10060 | 693.0 | 707.0 | 712.0 | 693.0 |
2023-01-13 | 60.96 (+0.16) | 3.77 (0.0) | 1.64 (+0.01) | 3551 | 9.49 | 93 | 0.25 | 150 | 0.4 | 37426 | 694.0 | 671.0 | 726.0 | 665.0 |
2023-01-06 | 60.8 (+0.04) | 3.77 (+0.01) | 1.63 (+0.02) | 626 | 2.99 | 122 | 0.58 | 312 | 1.49 | 20971 | 660.0 | 623.0 | 660.0 | 621.0 |
2022-12-30 | 60.76 (-0.23) | 3.76 (+0.15) | 1.61 (-0.02) | -3643 | -19.3 | -1017 | -5.39 | -363 | -1.92 | 18877 | 625.0 | 661.0 | 664.0 | 621.0 |
2022-12-23 | 60.99 (+0.05) | 3.61 (-0.13) | 1.63 (-0.03) | 1426 | 5.44 | -2138 | -8.16 | -422 | -1.61 | 26195 | 660.0 | 650.0 | 668.0 | 646.0 |
2022-12-16 | 60.94 (-0.41) | 3.74 (-0.13) | 1.66 (-0.01) | -6840 | -15.75 | -1998 | -4.6 | -107 | -0.25 | 43436 | 660.0 | 715.0 | 724.0 | 651.0 |
2022-12-09 | 61.35 (-0.16) | 3.87 (+0.01) | 1.67 (-0.01) | -2372 | -10.0 | 177 | 0.75 | -166 | -0.7 | 23720 | 729.0 | 739.0 | 755.0 | 705.0 |
2022-12-02 | 61.51 (-0.04) | 3.86 (+0.25) | 1.68 (-0.08) | -562 | -1.78 | 3904 | 12.38 | -1352 | -4.29 | 31547 | 739.0 | 703.0 | 756.0 | 695.0 |
2022-11-25 | 61.55 (+0.01) | 3.61 (+0.06) | 1.76 (-0.02) | -750 | -2.72 | 1008 | 3.66 | -348 | -1.26 | 27527 | 727.0 | 716.0 | 736.0 | 703.0 |
2022-11-18 | 61.54 (+0.47) | 3.55 (+0.03) | 1.78 (-0.14) | 8248 | 17.66 | 474 | 1.01 | -2182 | -4.67 | 46715 | 722.0 | 705.0 | 742.0 | 694.0 |
2022-11-11 | 61.07 (+0.54) | 3.52 (+0.18) | 1.92 (-0.03) | 8565 | 16.01 | 2827 | 5.29 | -513 | -0.96 | 53488 | 700.0 | 608.0 | 700.0 | 601.0 |
2022-11-04 | 60.53 (-0.05) | 3.34 (+0.13) | 1.95 (+0.06) | -651 | -1.49 | 2196 | 5.04 | 1007 | 2.31 | 43597 | 597.0 | 585.0 | 607.0 | 576.0 |
2022-10-28 | 60.58 (+0.14) | 3.21 (+0.01) | 1.89 (+0.01) | 1698 | 5.36 | 142 | 0.45 | 178 | 0.56 | 31661 | 565.0 | 587.0 | 596.0 | 563.0 |
2022-10-21 | 60.44 (+0.07) | 3.2 (0.0) | 1.88 (+0.07) | 816 | 2.44 | -10 | -0.03 | 1050 | 3.14 | 33440 | 567.0 | 568.0 | 595.0 | 558.0 |
2022-10-14 | 60.37 (+0.12) | 3.2 (+0.01) | 1.81 (+0.05) | 2313 | 7.16 | 195 | 0.6 | 800 | 2.48 | 32283 | 585.0 | 546.0 | 588.0 | 538.0 |
2022-10-07 | 60.25 (+0.13) | 3.19 (+0.18) | 1.76 (+0.04) | 1902 | 6.01 | 248 | 0.78 | 609 | 1.93 | 31630 | 566.0 | 543.0 | 608.0 | 541.0 |
2022-09-30 | 60.12 (-0.06) | 3.01 (-0.01) | 1.72 (+0.08) | 46 | 0.15 | -197 | -0.63 | 1349 | 4.33 | 31168 | 551.0 | 573.0 | 576.0 | 533.0 |
2022-09-23 | 60.18 (-0.25) | 3.02 (+0.09) | 1.64 (+0.03) | -4068 | -18.48 | 1333 | 6.06 | 452 | 2.05 | 22008 | 580.0 | 606.0 | 611.0 | 580.0 |
2022-09-16 | 60.43 (-0.33) | 2.93 (+0.02) | 1.61 (+0.01) | -5757 | -20.33 | 411 | 1.45 | 117 | 0.41 | 28322 | 600.0 | 634.0 | 642.0 | 600.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-09-08 | 60.76 (-0.05) | 2.91 (+0.02) | 1.6 (0.0) | 82 | 0.43 | 288 | 1.53 | 95 | 0.5 | 18884 | 623.0 | 616.0 | 637.0 | 609.0 |
2022-09-02 | 60.81 (-0.54) | 2.89 (-0.02) | 1.6 (-0.02) | -9696 | -30.21 | -284 | -0.88 | -288 | -0.9 | 32096 | 620.0 | 657.0 | 671.0 | 620.0 |
2022-08-26 | 61.35 (-0.25) | 2.91 (0.0) | 1.62 (+0.02) | -4289 | -21.78 | -94 | -0.48 | 312 | 1.58 | 19694 | 678.0 | 682.0 | 687.0 | 665.0 |
2022-08-19 | 61.6 (+0.05) | 2.91 (+0.06) | 1.6 (+0.06) | -1090 | -4.44 | 1046 | 4.26 | 879 | 3.58 | 24566 | 693.0 | 688.0 | 717.0 | 686.0 |
2022-08-12 | 61.55 (-0.39) | 2.85 (-0.02) | 1.54 (+0.01) | -6203 | -19.92 | -364 | -1.17 | 252 | 0.81 | 31144 | 684.0 | 713.0 | 720.0 | 663.0 |
2022-08-05 | 61.94 (+0.05) | 2.87 (+0.04) | 1.53 (+0.02) | 1913 | 7.04 | 716 | 2.64 | 311 | 1.14 | 27168 | 717.0 | 684.0 | 717.0 | 672.0 |
2022-07-29 | 61.89 (+0.07) | 2.83 (+0.01) | 1.51 (0.0) | 256 | 0.85 | 137 | 0.45 | -100 | -0.33 | 30139 | 683.0 | 695.0 | 702.0 | 660.0 |
2022-07-22 | 61.82 (+0.26) | 2.82 (-0.03) | 1.51 (-0.05) | 5122 | 12.35 | -518 | -1.25 | -782 | -1.89 | 41476 | 705.0 | 652.0 | 721.0 | 650.0 |
2022-07-15 | 61.56 (+0.07) | 2.85 (+0.02) | 1.56 (+0.01) | -35 | -0.11 | 359 | 1.09 | 221 | 0.67 | 32787 | 648.0 | 655.0 | 656.0 | 608.0 |
2022-07-08 | 61.49 (+0.08) | 2.83 (-0.01) | 1.55 (+0.03) | 1926 | 4.35 | -255 | -0.58 | 379 | 0.86 | 44325 | 651.0 | 609.0 | 657.0 | 597.0 |
2022-07-01 | 61.41 (-0.14) | 2.84 (+0.16) | 1.52 (-0.1) | -4491 | -6.87 | -445 | -0.68 | -1523 | -2.33 | 65332 | 612.0 | 685.0 | 695.0 | 610.0 |
2022-06-24 | 61.55 (-1.08) | 2.68 (+0.24) | 1.62 (+0.01) | -14411 | -18.56 | 3868 | 4.98 | 228 | 0.29 | 77628 | 670.0 | 838.0 | 868.0 | 669.0 |
2022-06-17 | 62.63 (-0.89) | 2.44 (+0.11) | 1.61 (+0.19) | -15929 | -40.38 | 1787 | 4.53 | 2933 | 7.44 | 39448 | 831.0 | 902.0 | 908.0 | 831.0 |
2022-06-10 | 63.52 (-0.43) | 2.33 (+0.01) | 1.42 (+0.23) | -5515 | -16.26 | 247 | 0.73 | 3672 | 10.82 | 33925 | 930.0 | 896.0 | 935.0 | 890.0 |
2022-06-02 | 63.95 (+0.27) | 2.32 (+0.07) | 1.19 (+0.02) | 4143 | 16.22 | 1040 | 4.07 | 358 | 1.4 | 25549 | 898.0 | 865.0 | 912.0 | 864.0 |
2022-05-27 | 63.68 (+0.04) | 2.25 (0.0) | 1.17 (+0.04) | 595 | 3.61 | 51 | 0.31 | 599 | 3.63 | 16491 | 851.0 | 854.0 | 857.0 | 826.0 |
2022-05-20 | 63.64 (+0.02) | 2.25 (0.0) | 1.13 (-0.01) | 145 | 0.61 | 0 | 0.0 | -63 | -0.27 | 23738 | 846.0 | 849.0 | 858.0 | 825.0 |
2022-05-13 | 63.62 (-0.15) | 2.25 (-0.03) | 1.14 (+0.02) | -2464 | -11.02 | -486 | -2.17 | 264 | 1.18 | 22364 | 843.0 | 821.0 | 845.0 | 801.0 |
2022-05-06 | 63.77 (-0.25) | 2.28 (-0.02) | 1.12 (0.0) | -3104 | -12.43 | -301 | -1.21 | 46 | 0.18 | 24971 | 834.0 | 830.0 | 848.0 | 808.0 |
2022-04-29 | 64.02 (-0.76) | 2.3 (+0.06) | 1.12 (-0.02) | -11135 | -26.09 | 907 | 2.12 | -311 | -0.73 | 42684 | 830.0 | 833.0 | 853.0 | 797.0 |
2022-04-22 | 64.78 (-0.35) | 2.24 (+0.13) | 1.14 (+0.01) | -5191 | -19.05 | 2153 | 7.9 | 48 | 0.18 | 27247 | 854.0 | 827.0 | 872.0 | 827.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-04-15 | 65.13 (-0.61) | 2.11 (+0.04) | 1.13 (-0.02) | -10633 | -27.0 | 531 | 1.35 | -257 | -0.65 | 39379 | 832.0 | 839.0 | 882.0 | 830.0 |
2022-04-08 | 65.74 (-0.9) | 2.07 (+0.04) | 1.15 (+0.01) | -14507 | -30.32 | 751 | 1.57 | 124 | 0.26 | 47847 | 840.0 | 858.0 | 883.0 | 834.0 |
2022-04-01 | 66.64 (-1.11) | 2.03 (+0.1) | 1.14 (+0.01) | -17993 | -36.41 | -593 | -1.2 | 212 | 0.43 | 49419 | 900.0 | 950.0 | 964.0 | 893.0 |
2022-03-25 | 67.75 (-0.04) | 1.93 (-0.04) | 1.13 (0.0) | -468 | -2.04 | -500 | -2.18 | 24 | 0.1 | 22892 | 971.0 | 985.0 | 995.0 | 965.0 |
2022-03-18 | 67.79 (-0.41) | 1.97 (-0.03) | 1.13 (0.0) | -6289 | -14.03 | -519 | -1.16 | -79 | -0.18 | 44834 | 969.0 | 973.0 | 978.0 | 900.0 |
2022-03-11 | 68.2 (-0.59) | 2.0 (+0.04) | 1.13 (-0.01) | -8169 | -21.79 | 669 | 1.78 | -112 | -0.3 | 37491 | 963.0 | 985.0 | 1005.0 | 943.0 |
2022-03-04 | 68.79 (-0.24) | 1.96 (-0.06) | 1.14 (+0.01) | -3717 | -18.83 | -1021 | -5.17 | 148 | 0.75 | 19742 | 1025.0 | 1105.0 | 1120.0 | 1025.0 |
2022-02-25 | 69.03 (-0.25) | 2.02 (+0.04) | 1.13 (-0.01) | -3996 | -14.6 | 677 | 2.47 | -163 | -0.6 | 27369 | 1085.0 | 1115.0 | 1135.0 | 1055.0 |
2022-02-18 | 69.28 (+0.01) | 1.98 (+0.01) | 1.14 (0.0) | 288 | 1.61 | 176 | 0.98 | -68 | -0.38 | 17877 | 1120.0 | 1120.0 | 1135.0 | 1090.0 |
2022-02-11 | 69.27 (+0.68) | 1.97 (+0.1) | 1.14 (-0.02) | 11146 | 22.25 | 1524 | 3.04 | -267 | -0.53 | 50087 | 1150.0 | 1130.0 | 1170.0 | 1075.0 |
2022-01-26 | 68.59 (-0.18) | 1.87 (+0.04) | 1.16 (+0.01) | -2955 | -19.88 | 739 | 4.97 | 236 | 1.59 | 14861 | 1075.0 | 1060.0 | 1095.0 | 1050.0 |
2022-01-21 | 68.77 (+0.01) | 1.83 (+0.02) | 1.15 (0.0) | 13 | 0.05 | 188 | 0.7 | -142 | -0.53 | 26789 | 1070.0 | 1075.0 | 1145.0 | 1055.0 |
2022-01-14 | 68.76 (-0.19) | 1.81 (+0.01) | 1.15 (-0.02) | -3071 | -11.73 | 215 | 0.82 | -210 | -0.8 | 26190 | 1065.0 | 1080.0 | 1110.0 | 1055.0 |
2022-01-07 | 68.95 (+0.15) | 1.8 (0.0) | 1.17 (+0.01) | 2564 | 6.64 | -46 | -0.12 | 151 | 0.39 | 38608 | 1100.0 | 1205.0 | 1215.0 | 1090.0 |
2021-12-30 | 68.8 (+0.08) | 1.8 (+0.04) | 1.16 (+0.03) | 1027 | 4.53 | 724 | 3.2 | 428 | 1.89 | 22658 | 1190.0 | 1125.0 | 1200.0 | 1120.0 |
2021-12-24 | 68.72 (+0.1) | 1.76 (-0.01) | 1.13 (+0.02) | 2069 | 11.91 | -180 | -1.04 | 272 | 1.57 | 17372 | 1120.0 | 1070.0 | 1130.0 | 1055.0 |
2021-12-17 | 68.62 (+0.16) | 1.77 (+0.02) | 1.11 (-0.01) | 2115 | 10.5 | 309 | 1.53 | -65 | -0.32 | 20152 | 1075.0 | 1070.0 | 1095.0 | 1045.0 |
2021-12-10 | 68.46 (+0.06) | 1.75 (+0.01) | 1.12 (0.0) | 967 | 3.85 | 135 | 0.54 | 1 | 0.0 | 25088 | 1075.0 | 1060.0 | 1110.0 | 1040.0 |
2021-12-03 | 68.4 (+0.27) | 1.74 (+0.03) | 1.12 (-0.02) | 4248 | 13.79 | 494 | 1.6 | -365 | -1.18 | 30810 | 1060.0 | 998.0 | 1090.0 | 991.0 |
2021-11-26 | 68.13 (-0.04) | 1.71 (+0.01) | 1.14 (-0.02) | -704 | -3.0 | 184 | 0.78 | -302 | -1.29 | 23483 | 1005.0 | 1100.0 | 1110.0 | 996.0 |
2021-11-19 | 68.17 (+0.41) | 1.7 (+0.1) | 1.16 (+0.06) | 6400 | 13.09 | 1632 | 3.34 | 978 | 2.0 | 48907 | 1090.0 | 1010.0 | 1120.0 | 1000.0 |
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 | |||
2021-11-12 | 67.76 (+0.42) | 1.6 (+0.02) | 1.1 (+0.03) | 6546 | 18.87 | 213 | 0.61 | 475 | 1.37 | 34686 | 912.0 | 947.0 | 1000.0 | 898.0 |
2021-11-05 | 67.34 (+0.17) | 1.58 (-0.02) | 1.07 (0.0) | 3356 | 16.82 | -198 | -0.99 | 50 | 0.25 | 19953 | 936.0 | 925.0 | 957.0 | 917.0 |
2021-10-29 | 67.17 (+0.13) | 1.6 (+0.01) | 1.07 (-0.02) | 2950 | 8.21 | 29 | 0.08 | -325 | -0.9 | 35934 | 867.0 | 928.0 | 958.0 | 860.0 |
2021-10-22 | 67.04 (+0.47) | 1.59 (+0.01) | 1.09 (+0.02) | 8101 | 28.52 | 151 | 0.53 | 324 | 1.14 | 28407 | 926.0 | 862.0 | 926.0 | 860.0 |
2021-10-15 | 66.57 (-0.49) | 1.58 (+0.01) | 1.07 (0.0) | -7714 | -25.34 | 254 | 0.83 | -85 | -0.28 | 30444 | 857.0 | 907.0 | 908.0 | 839.0 |
2021-10-08 | 67.06 (-0.03) | 1.57 (+0.03) | 1.07 (+0.02) | -597 | -1.9 | 498 | 1.58 | 293 | 0.93 | 31491 | 910.0 | 892.0 | 925.0 | 855.0 |
2021-10-01 | 67.09 (+0.1) | 1.54 (-0.02) | 1.05 (-0.01) | 799 | 1.88 | 400 | 0.94 | -98 | -0.23 | 42520 | 885.0 | 921.0 | 969.0 | 882.0 |
2021-09-24 | 66.99 (-0.35) | 1.56 (-0.01) | 1.06 (-0.02) | 323 | 1.73 | 31 | 0.17 | -229 | -1.23 | 18650 | 920.0 | 918.0 | 925.0 | 900.0 |
2021-09-17 | 67.34 (+0.5) | 1.57 (+0.01) | 1.08 (0.0) | 7163 | 25.19 | 98 | 0.34 | -12 | -0.04 | 28438 | 940.0 | 918.0 | 952.0 | 918.0 |
2021-09-10 | 66.84 (+0.33) | 1.56 (-0.05) | 1.08 (-0.02) | 4899 | 16.98 | -834 | -2.89 | -292 | -1.01 | 28860 | 925.0 | 907.0 | 925.0 | 895.0 |
2021-09-03 | 66.51 (+0.63) | 1.61 (-0.05) | 1.1 (-0.02) | 9688 | 29.07 | -794 | -2.38 | -335 | -1.01 | 33325 | 919.0 | 902.0 | 945.0 | 885.0 |
2021-08-27 | 65.88 (+0.06) | 1.66 (-0.06) | 1.12 (0.0) | 2196 | 7.55 | -951 | -3.27 | -48 | -0.17 | 29078 | 896.0 | 882.0 | 920.0 | 870.0 |
2021-08-20 | 65.82 (-0.29) | 1.72 (+0.03) | 1.12 (-0.02) | -4269 | -16.02 | 432 | 1.62 | -227 | -0.85 | 26654 | 873.0 | 910.0 | 918.0 | 865.0 |
2021-08-13 | 66.11 (-0.07) | 1.69 (+0.01) | 1.14 (-0.02) | -2420 | -11.43 | 273 | 1.29 | -412 | -1.95 | 21164 | 910.0 | 928.0 | 930.0 | 901.0 |
2021-08-06 | 66.18 (+0.48) | 1.68 (-0.05) | 1.16 (-0.01) | 7480 | 29.87 | -857 | -3.42 | -63 | -0.25 | 25045 | 936.0 | 924.0 | 964.0 | 920.0 |
2021-07-30 | 65.7 (-0.06) | 1.73 (-0.1) | 1.17 (0.0) | -2742 | -5.8 | -1537 | -3.25 | -71 | -0.15 | 47316 | 910.0 | 940.0 | 948.0 | 887.0 |
2021-07-23 | 65.76 (-0.01) | 1.83 (-0.01) | 1.17 (+0.01) | -799 | -3.3 | -206 | -0.85 | 185 | 0.76 | 24231 | 933.0 | 941.0 | 945.0 | 906.0 |
2021-07-16 | 65.77 (+0.46) | 1.84 (-0.01) | 1.16 (-0.02) | 7022 | 23.5 | -170 | -0.57 | -304 | -1.02 | 29882 | 957.0 | 940.0 | 960.0 | 925.0 |
2021-07-09 | 65.31 (-0.09) | 1.85 (-0.11) | 1.18 (-0.02) | -1529 | -4.81 | -1734 | -5.45 | -397 | -1.25 | 31816 | 919.0 | 960.0 | 975.0 | 911.0 |
2021-07-02 | 65.4 (-0.22) | 1.96 (+0.1) | 1.2 (+0.07) | -775 | -2.54 | -991 | -3.25 | 1163 | 3.81 | 30496 | 957.0 | 929.0 | 978.0 | 922.0 |
2021-06-25 | 65.62 (-0.31) | 1.86 (-0.19) | 1.13 (+0.06) | -4880 | -11.13 | -3109 | -7.09 | 889 | 2.03 | 43835 | 927.0 | 960.0 | 961.0 | 890.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-06-18 | 65.93 (+0.12) | 2.05 (-0.04) | 1.07 (+0.02) | 1674 | 7.26 | -565 | -2.45 | 332 | 1.44 | 23064 | 965.0 | 992.0 | 1005.0 | 965.0 |
2021-06-11 | 65.81 (-0.06) | 2.09 (+0.03) | 1.05 (0.0) | 91 | 0.32 | 426 | 1.5 | 72 | 0.25 | 28314 | 980.0 | 971.0 | 1010.0 | 948.0 |
2021-06-04 | 65.87 (-0.04) | 2.06 (-0.03) | 1.05 (+0.02) | 92 | 0.27 | -539 | -1.56 | 250 | 0.73 | 34458 | 977.0 | 971.0 | 1015.0 | 957.0 |
2021-05-28 | 65.91 (0.0) | 2.09 (+0.09) | 1.03 (-0.01) | 271 | 0.71 | 1545 | 4.07 | -93 | -0.25 | 37957 | 961.0 | 950.0 | 969.0 | 931.0 |
2021-05-21 | 65.91 (+0.46) | 2.0 (+0.06) | 1.04 (+0.03) | 6939 | 9.81 | 902 | 1.28 | 479 | 0.68 | 70743 | 955.0 | 880.0 | 994.0 | 869.0 |
2021-05-14 | 65.45 (-0.48) | 1.94 (-0.11) | 1.01 (-0.11) | -7759 | -7.34 | -1807 | -1.71 | -1703 | -1.61 | 105695 | 895.0 | 1015.0 | 1025.0 | 821.0 |
2021-05-07 | 65.93 (-0.39) | 2.05 (-0.02) | 1.12 (-0.11) | -6566 | -7.75 | -236 | -0.28 | -1755 | -2.07 | 84740 | 1060.0 | 1175.0 | 1175.0 | 999.0 |
2021-04-29 | 66.32 (-0.04) | 2.07 (-0.03) | 1.23 (+0.06) | -351 | -0.98 | -476 | -1.33 | 881 | 2.46 | 35867 | 1185.0 | 1070.0 | 1185.0 | 1030.0 |
2021-04-23 | 66.36 (+0.4) | 2.1 (-0.02) | 1.17 (-0.01) | 6686 | 16.74 | -370 | -0.93 | -150 | -0.38 | 39933 | 1035.0 | 985.0 | 1035.0 | 962.0 |
2021-04-16 | 65.96 (-0.24) | 2.12 (-0.01) | 1.18 (-0.08) | -3839 | -9.17 | -94 | -0.22 | -1180 | -2.82 | 41863 | 975.0 | 997.0 | 1005.0 | 935.0 |
2021-04-09 | 66.2 (+0.22) | 2.13 (+0.06) | 1.26 (+0.11) | 3396 | 10.27 | 919 | 2.78 | 1730 | 5.23 | 33077 | 999.0 | 985.0 | 1030.0 | 984.0 |
2021-04-01 | 65.98 (-0.09) | 2.07 (+0.09) | 1.15 (+0.01) | -1365 | -3.63 | 1232 | 3.28 | 156 | 0.42 | 37590 | 961.0 | 953.0 | 985.0 | 941.0 |
2021-03-26 | 66.07 (-0.15) | 1.98 (+0.04) | 1.14 (+0.01) | -2227 | -4.29 | 641 | 1.24 | 132 | 0.25 | 51866 | 943.0 | 880.0 | 955.0 | 866.0 |
2021-03-19 | 66.22 (-0.14) | 1.94 (+0.01) | 1.13 (0.0) | -2212 | -6.86 | 76 | 0.24 | -76 | -0.24 | 32244 | 885.0 | 900.0 | 925.0 | 880.0 |
2021-03-12 | 66.36 (-0.16) | 1.93 (+0.02) | 1.13 (+0.03) | -2519 | -5.37 | 299 | 0.64 | 444 | 0.95 | 46930 | 899.0 | 901.0 | 915.0 | 854.0 |
2021-03-05 | 66.52 (-0.37) | 1.91 (+0.03) | 1.1 (-0.01) | -5692 | -12.14 | 559 | 1.19 | -104 | -0.22 | 46897 | 883.0 | 920.0 | 939.0 | 870.0 |
2021-02-26 | 66.89 (-0.43) | 1.88 (-0.02) | 1.11 (-0.02) | -6434 | -13.36 | -287 | -0.6 | -317 | -0.66 | 48165 | 896.0 | 972.0 | 980.0 | 896.0 |
2021-02-19 | 67.32 (-0.09) | 1.9 (+0.01) | 1.13 (+0.01) | -1463 | -4.47 | 92 | 0.28 | 215 | 0.66 | 32717 | 964.0 | 980.0 | 1010.0 | 953.0 |
2021-02-05 | 67.41 (-0.41) | 1.89 (+0.04) | 1.12 (+0.01) | -6127 | -8.9 | 637 | 0.93 | 82 | 0.12 | 68863 | 950.0 | 886.0 | 987.0 | 875.0 |
2021-01-29 | 67.82 (-0.64) | 1.85 (+0.1) | 1.11 (-0.05) | -10148 | -15.07 | 1571 | 2.33 | -690 | -1.02 | 67361 | 875.0 | 917.0 | 925.0 | 863.0 |
2021-01-22 | 68.46 (-0.23) | 1.75 (+0.12) | 1.16 (+0.05) | -4207 | -6.73 | 2004 | 3.21 | 662 | 1.06 | 62500 | 917.0 | 850.0 | 946.0 | 817.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-01-15 | 68.69 (-0.34) | 1.63 (+0.1) | 1.11 (+0.01) | -5291 | -9.26 | 1483 | 2.6 | 267 | 0.47 | 57109 | 850.0 | 843.0 | 899.0 | 835.0 |
2021-01-08 | 69.03 (+0.36) | 1.53 (+0.06) | 1.1 (+0.08) | 5549 | 10.27 | 996 | 1.84 | 1267 | 2.35 | 54017 | 838.0 | 755.0 | 844.0 | 752.0 |
2020-12-31 | 68.67 (+0.45) | 1.47 (+0.05) | 1.02 (+0.02) | 7228 | 28.18 | 628 | 2.45 | 273 | 1.06 | 25645 | 747.0 | 724.0 | 753.0 | 723.0 |
2020-12-25 | 68.22 (+0.1) | 1.42 (0.0) | 1.0 (-0.02) | 1473 | 6.43 | -26 | -0.11 | -242 | -1.06 | 22891 | 715.0 | 698.0 | 725.0 | 689.0 |
2020-12-18 | 68.12 (-0.18) | 1.42 (-0.03) | 1.02 (-0.01) | -2568 | -9.75 | -343 | -1.3 | -268 | -1.02 | 26346 | 699.0 | 706.0 | 714.0 | 696.0 |
2020-12-11 | 68.3 (-0.04) | 1.45 (+0.07) | 1.03 (-0.04) | -408 | -1.04 | 1009 | 2.58 | -612 | -1.56 | 39168 | 707.0 | 705.0 | 746.0 | 695.0 |
2020-12-04 | 68.34 (-0.37) | 1.38 (-0.09) | 1.07 (+0.02) | -5834 | -13.18 | -1446 | -3.27 | 319 | 0.72 | 44272 | 705.0 | 711.0 | 718.0 | 693.0 |
2020-11-27 | 68.71 (-0.09) | 1.47 (+0.01) | 1.05 (-0.04) | -1776 | -6.51 | 251 | 0.92 | -544 | -1.99 | 27274 | 725.0 | 754.0 | 758.0 | 721.0 |
2020-11-20 | 68.8 (+1.04) | 1.46 (+0.08) | 1.09 (+0.03) | 16364 | 29.76 | 1263 | 2.3 | 414 | 0.75 | 54981 | 747.0 | 685.0 | 754.0 | 681.0 |
2020-11-13 | 67.76 (-0.29) | 1.38 (-0.02) | 1.06 (+0.02) | -3773 | -12.44 | -313 | -1.03 | 365 | 1.2 | 30333 | 675.0 | 710.0 | 714.0 | 662.0 |
2020-11-06 | 68.05 (+0.61) | 1.4 (+0.03) | 1.04 (-0.01) | 9522 | 18.75 | 522 | 1.03 | -264 | -0.52 | 50784 | 700.0 | 690.0 | 704.0 | 650.0 |
2020-10-30 | 67.44 (-0.02) | 1.37 (+0.01) | 1.05 (-0.03) | -358 | -1.28 | 174 | 0.62 | -486 | -1.73 | 28025 | 678.0 | 680.0 | 689.0 | 666.0 |
2020-10-23 | 67.46 (-0.15) | 1.36 (0.0) | 1.08 (0.0) | -2407 | -10.02 | -10 | -0.04 | 39 | 0.16 | 24026 | 678.0 | 683.0 | 710.0 | 678.0 |
2020-10-16 | 67.61 (+0.38) | 1.36 (0.0) | 1.08 (-0.02) | 5766 | 11.91 | -13 | -0.03 | -274 | -0.57 | 48393 | 680.0 | 710.0 | 722.0 | 680.0 |
2020-10-08 | 67.23 (+0.33) | 1.36 (+0.07) | 1.1 (+0.06) | 5102 | 12.03 | 1121 | 2.64 | 955 | 2.25 | 42425 | 670.0 | 614.0 | 677.0 | 610.0 |
2020-09-30 | 66.9 (+0.14) | 1.29 (-0.16) | 1.04 (0.0) | 1887 | 8.88 | 166 | 0.78 | 19 | 0.09 | 21241 | 607.0 | 583.0 | 618.0 | 581.0 |
2020-09-25 | 66.76 (-0.12) | 1.45 (+0.01) | 1.04 (-0.05) | -1595 | -3.97 | 62 | 0.15 | -853 | -2.13 | 40131 | 585.0 | 614.0 | 624.0 | 581.0 |
2020-09-18 | 66.88 (+0.47) | 1.44 (-0.06) | 1.09 (-0.01) | 7197 | 13.99 | -965 | -1.88 | -183 | -0.36 | 51446 | 611.0 | 596.0 | 628.0 | 589.0 |
2020-09-11 | 66.41 (+0.19) | 1.5 (-0.04) | 1.1 (-0.02) | 2500 | 6.34 | -585 | -1.48 | -197 | -0.5 | 39462 | 595.0 | 608.0 | 614.0 | 586.0 |
2020-09-04 | 66.22 (+0.45) | 1.54 (-0.03) | 1.12 (+0.03) | 7297 | 9.77 | -525 | -0.7 | 369 | 0.49 | 74684 | 603.0 | 580.0 | 615.0 | 552.0 |
2020-08-28 | 65.77 (+0.09) | 1.57 (-0.15) | 1.09 (-0.03) | 3691 | 5.75 | -2385 | -3.72 | -433 | -0.67 | 64152 | 574.0 | 599.0 | 600.0 | 553.0 |
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 | |||
2020-08-21 | 65.68 (-0.13) | 1.72 (-0.14) | 1.12 (-0.05) | -2808 | -2.19 | -2180 | -1.7 | -722 | -0.56 | 128119 | 604.0 | 684.0 | 689.0 | 551.0 |
2020-08-14 | 65.81 (-0.09) | 1.86 (-0.02) | 1.17 (-0.01) | -1292 | -2.42 | -275 | -0.52 | -168 | -0.32 | 53288 | 680.0 | 696.0 | 714.0 | 670.0 |
2020-08-07 | 65.9 (-0.41) | 1.88 (+0.01) | 1.18 (+0.02) | -6975 | -8.14 | 170 | 0.2 | 197 | 0.23 | 85680 | 705.0 | 743.0 | 753.0 | 695.0 |
2020-07-31 | 66.31 (-0.34) | 1.87 (-0.01) | 1.16 (+0.03) | -5562 | -5.49 | -253 | -0.25 | 607 | 0.6 | 101308 | 701.0 | 695.0 | 763.0 | 667.0 |
2020-07-24 | 66.65 (-0.08) | 1.88 (+0.02) | 1.13 (+0.01) | -1906 | -2.25 | 346 | 0.41 | 158 | 0.19 | 84851 | 675.0 | 609.0 | 703.0 | 590.0 |
2020-07-17 | 66.73 (+0.26) | 1.86 (-0.02) | 1.12 (0.0) | 166 | 0.33 | -312 | -0.61 | -56 | -0.11 | 51034 | 607.0 | 626.0 | 639.0 | 596.0 |
2020-07-10 | 66.47 (-0.72) | 1.88 (0.0) | 1.12 (+0.04) | -8962 | -10.59 | 1 | 0.0 | 593 | 0.7 | 84626 | 616.0 | 587.0 | 674.0 | 580.0 |
2020-07-03 | 67.19 (-0.37) | 1.88 (+0.05) | 1.08 (+0.01) | -3559 | -8.04 | 1443 | 3.26 | 152 | 0.34 | 44283 | 585.0 | 566.0 | 594.0 | 563.0 |
2020-06-24 | 67.56 (-0.27) | 1.83 (+0.06) | 1.07 (-0.02) | -7327 | -15.17 | 1018 | 2.11 | -292 | -0.6 | 48312 | 287.5 | 553.0 | 594.0 | 280.0 |
2020-06-19 | 67.83 (+0.29) | 1.77 (+0.11) | 1.09 (+0.02) | 7314 | 13.6 | 1769 | 3.29 | 290 | 0.54 | 53793 | 546.0 | 498.0 | 560.0 | 491.5 |
2020-06-12 | 67.54 (+0.13) | 1.66 (+0.04) | 1.07 (+0.03) | 2687 | 5.59 | 528 | 1.1 | 498 | 1.04 | 48109 | 492.5 | 495.5 | 509.0 | 473.0 |
2020-06-05 | 67.41 (+0.56) | 1.62 (+0.08) | 1.04 (+0.04) | 8911 | 16.77 | 1337 | 2.52 | 594 | 1.12 | 53129 | 494.0 | 468.0 | 497.5 | 460.0 |
2020-05-29 | 66.85 (+0.38) | 1.54 (+0.05) | 1.0 (+0.05) | 6807 | 14.34 | 812 | 1.71 | 900 | 1.9 | 47468 | 463.0 | 451.5 | 469.0 | 449.0 |
2020-05-22 | 66.47 (+1.69) | 1.49 (+0.18) | 0.95 (+0.03) | 26816 | 28.85 | 2840 | 3.05 | 336 | 0.36 | 92963 | 442.0 | 452.0 | 479.0 | 436.5 |
2020-05-15 | 64.78 (+0.14) | 1.31 (+0.06) | 0.92 (+0.01) | 3265 | 8.83 | 842 | 2.28 | 282 | 0.76 | 36992 | 411.0 | 415.5 | 420.0 | 404.0 |
2020-05-08 | 64.64 (+0.13) | 1.25 (-0.01) | 0.91 (+0.02) | 2750 | 6.19 | -27 | -0.06 | 222 | 0.5 | 44446 | 411.5 | 404.0 | 418.0 | 396.0 |
2020-04-30 | 64.51 (+2.2) | 1.26 (+0.05) | 0.89 (+0.01) | 34909 | 45.03 | 697 | 0.9 | 138 | 0.18 | 77518 | 415.0 | 357.0 | 415.5 | 355.5 |
2020-04-24 | 62.31 (-0.26) | 1.21 (-0.12) | 0.88 (-0.04) | -4118 | -9.28 | -1819 | -4.1 | -489 | -1.1 | 44359 | 348.5 | 371.0 | 373.5 | 342.0 |
2020-04-17 | 62.57 (+0.71) | 1.33 (-0.03) | 0.92 (0.0) | 10783 | 21.65 | -505 | -1.01 | -86 | -0.17 | 49805 | 368.0 | 349.0 | 379.0 | 348.5 |
2020-04-10 | 61.86 (+0.31) | 1.36 (+0.01) | 0.92 (0.0) | 5724 | 14.24 | 215 | 0.53 | -47 | -0.12 | 40191 | 350.0 | 346.0 | 356.0 | 336.5 |
2020-04-01 | 61.55 (-0.1) | 1.35 (+0.35) | 0.92 (-0.03) | -1820 | -6.32 | 69 | 0.24 | -358 | -1.24 | 28797 | 334.0 | 329.5 | 343.5 | 323.0 |
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 | |||
2020-03-27 | 61.65 (+0.27) | 1.0 (+0.03) | 0.95 (+0.01) | 2360 | 2.96 | 452 | 0.57 | 119 | 0.15 | 79707 | 340.0 | 307.0 | 359.5 | 296.0 |
2020-03-20 | 61.38 (-0.31) | 0.97 (+0.03) | 0.94 (-0.1) | -4853 | -5.57 | 467 | 0.54 | -1570 | -1.8 | 87186 | 244.5 | 333.0 | 342.5 | 243.0 |
2020-03-13 | 61.69 (-0.4) | 0.94 (-0.02) | 1.04 (-0.1) | -6946 | -9.16 | -236 | -0.31 | -1574 | -2.08 | 75802 | 341.0 | 368.5 | 377.0 | 305.0 |
2020-03-06 | 62.09 (+0.27) | 0.96 (+0.03) | 1.14 (-0.02) | 5611 | 10.87 | 415 | 0.8 | -429 | -0.83 | 51624 | 378.5 | 356.0 | 385.0 | 353.5 |
2020-02-27 | 61.82 (-0.47) | 0.93 (-0.04) | 1.16 (-0.05) | -7406 | -15.09 | -574 | -1.17 | -728 | -1.48 | 49074 | 360.0 | 382.5 | 384.5 | 360.0 |
2020-02-21 | 62.29 (-0.26) | 0.97 (-0.11) | 1.21 (0.0) | -4097 | -9.82 | -1788 | -4.29 | -13 | -0.03 | 41723 | 388.0 | 397.5 | 399.5 | 387.5 |
2020-02-14 | 62.55 (+0.58) | 1.08 (-0.03) | 1.21 (+0.03) | 11625 | 19.14 | -433 | -0.71 | 482 | 0.79 | 60737 | 405.5 | 377.5 | 412.0 | 375.0 |
2020-02-07 | 61.97 (-0.24) | 1.11 (-0.2) | 1.18 (-0.02) | -2327 | -4.07 | -3276 | -5.72 | -352 | -0.61 | 57242 | 381.0 | 376.5 | 396.5 | 373.0 |
2020-01-31 | 62.21 (-0.11) | 1.31 (-0.08) | 1.2 (-0.13) | -1633 | -4.98 | -1153 | -3.52 | -2086 | -6.37 | 32769 | 388.0 | 400.0 | 400.5 | 382.0 |
2020-01-20 | 62.32 (+0.01) | 1.39 (-0.02) | 1.33 (-0.02) | -92 | -1.49 | -338 | -5.48 | -218 | -3.53 | 6172 | 419.0 | 421.0 | 422.0 | 417.0 |
2020-01-17 | 62.31 (-0.36) | 1.41 (-0.18) | 1.35 (+0.01) | -4209 | -5.42 | -2855 | -3.68 | 93 | 0.12 | 77657 | 420.5 | 432.0 | 435.0 | 406.5 |
2020-01-10 | 62.67 (-0.19) | 1.59 (-0.08) | 1.34 (-0.05) | -2985 | -6.65 | -1377 | -3.07 | -789 | -1.76 | 44866 | 432.0 | 428.0 | 441.0 | 418.0 |
2020-01-03 | 62.86 (-0.22) | 1.67 (-0.13) | 1.39 (0.0) | -2913 | -12.25 | -1987 | -8.35 | 29 | 0.12 | 23783 | 434.5 | 285.0 | 446.0 | 280.0 |
2019-12-31 | 63.08 (-0.19) | 1.8 (-0.07) | 1.39 (+0.01) | -2929 | -33.98 | -211 | -2.45 | 69 | 0.8 | 8619 | 443.5 | 446.5 | 447.5 | 441.0 |
2019-12-27 | 63.27 (-0.16) | 1.87 (-0.02) | 1.38 (0.0) | -3242 | -14.91 | -211 | -0.97 | 41 | 0.19 | 21741 | 446.5 | 445.5 | 460.5 | 442.0 |
2019-12-20 | 63.43 (+0.28) | 1.89 (+0.01) | 1.38 (+0.01) | 235 | 0.37 | 33 | 0.05 | 212 | 0.33 | 63378 | 446.0 | 435.5 | 464.0 | 433.0 |
2019-12-13 | 63.15 (+0.17) | 1.88 (+0.01) | 1.37 (0.0) | 3031 | 7.77 | 249 | 0.64 | -21 | -0.05 | 38986 | 432.5 | 419.0 | 434.0 | 418.0 |
2019-12-06 | 62.98 (-0.17) | 1.87 (0.0) | 1.37 (+0.01) | -4252 | -13.41 | 49 | 0.15 | 98 | 0.31 | 31700 | 415.0 | 418.5 | 426.0 | 412.0 |
2019-11-29 | 63.15 (0.0) | 1.87 (+0.11) | 1.36 (-0.01) | 250 | 0.52 | 1679 | 3.51 | -80 | -0.17 | 47859 | 421.5 | 420.0 | 437.0 | 416.0 |
2019-11-22 | 63.15 (-0.47) | 1.76 (+0.04) | 1.37 (+0.01) | -7226 | -22.1 | 607 | 1.86 | 124 | 0.38 | 32704 | 411.0 | 418.5 | 423.0 | 398.0 |
2019-11-15 | 63.62 (-0.07) | 1.72 (+0.04) | 1.36 (+0.03) | -1041 | -3.09 | 679 | 2.01 | 544 | 1.61 | 33721 | 422.0 | 412.0 | 426.0 | 403.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2019-11-08 | 63.69 (+0.34) | 1.68 (+0.07) | 1.33 (0.0) | 5023 | 8.28 | 1115 | 1.84 | -90 | -0.15 | 60673 | 414.0 | 405.0 | 434.0 | 404.5 |
2019-11-01 | 63.35 (+0.68) | 1.61 (+0.15) | 1.33 (-0.04) | 10847 | 16.26 | 2440 | 3.66 | -554 | -0.83 | 66716 | 405.0 | 382.5 | 413.5 | 381.0 |
2019-10-25 | 62.67 (+0.15) | 1.46 (+0.01) | 1.37 (0.0) | 2254 | 6.51 | 48 | 0.14 | -8 | -0.02 | 34635 | 379.0 | 373.0 | 386.0 | 367.5 |
2019-10-18 | 62.52 (-0.32) | 1.45 (-0.02) | 1.37 (-0.01) | -5505 | -10.64 | -220 | -0.43 | -153 | -0.3 | 51734 | 370.0 | 371.0 | 375.0 | 359.0 |
2019-10-09 | 62.84 (-0.23) | 1.47 (+0.01) | 1.38 (+0.01) | -3038 | -16.33 | 43 | 0.23 | 81 | 0.44 | 18608 | 372.0 | 386.5 | 388.0 | 372.0 |
2019-10-04 | 63.07 (+0.18) | 1.46 (0.0) | 1.37 (-0.01) | 2889 | 10.34 | 35 | 0.13 | -92 | -0.33 | 27951 | 385.5 | 369.5 | 387.0 | 367.5 |
2019-09-27 | 62.89 (+0.19) | 1.46 (-0.46) | 1.38 (-0.03) | -19 | -0.05 | -1258 | -3.6 | -572 | -1.64 | 34946 | 369.0 | 385.5 | 391.0 | 368.5 |
2019-09-20 | 62.7 (+0.33) | 1.92 (+0.04) | 1.41 (-0.06) | 4162 | 9.11 | 649 | 1.42 | -856 | -1.87 | 45695 | 386.5 | 375.5 | 388.0 | 375.5 |
2019-09-12 | 62.37 (-0.01) | 1.88 (+0.06) | 1.47 (+0.02) | -209 | -0.45 | 1056 | 2.29 | 318 | 0.69 | 46206 | 375.0 | 381.5 | 389.5 | 372.5 |
2019-09-06 | 62.38 (+0.35) | 1.82 (+0.05) | 1.45 (+0.08) | 4883 | 13.75 | 813 | 2.29 | 1300 | 3.66 | 35521 | 374.5 | 367.5 | 378.0 | 362.0 |
2019-08-30 | 62.03 (+0.17) | 1.77 (+0.16) | 1.37 (+0.06) | 2536 | 4.42 | 2517 | 4.39 | 822 | 1.43 | 57338 | 367.5 | 337.5 | 373.5 | 336.0 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-19 | 60.75 (-0.67) | 6.02 (-0.07) | 2.18 (+0.03) | -11112 | -11.67 | -1176 | -1.24 | 549 | 0.58 | 95189 | 993.0 | 1190.0 | 1230.0 | 970.0 |
2024-03-29 | 61.42 (+0.35) | 6.09 (+0.81) | 2.15 (+0.01) | 5104 | 2.78 | 13048 | 7.1 | 139 | 0.08 | 183757 | 1195.0 | 1165.0 | 1275.0 | 1095.0 |
2024-02-29 | 61.07 (+1.58) | 5.28 (-0.01) | 2.14 (-0.09) | 24957 | 17.25 | -274 | -0.19 | -1504 | -1.04 | 144718 | 1140.0 | 951.0 | 1160.0 | 922.0 |
2024-01-31 | 59.49 (-0.37) | 5.29 (-0.17) | 2.23 (+0.11) | -6760 | -3.8 | -3788 | -2.13 | 1726 | 0.97 | 177969 | 966.0 | 1010.0 | 1015.0 | 879.0 |
2023-12-29 | 59.86 (+0.46) | 5.46 (+0.02) | 2.12 (-0.09) | 6386 | 5.64 | 317 | 0.28 | -1314 | -1.16 | 113154 | 1015.0 | 942.0 | 1055.0 | 921.0 |
2023-11-30 | 59.4 (+0.68) | 5.44 (+0.07) | 2.21 (-0.05) | 10036 | 6.35 | 1182 | 0.75 | -813 | -0.51 | 158061 | 945.0 | 854.0 | 953.0 | 832.0 |
2023-10-31 | 58.72 (+0.73) | 5.37 (+0.38) | 2.26 (+0.19) | 12074 | 7.43 | 9318 | 5.73 | 2976 | 1.83 | 162544 | 842.0 | 747.0 | 864.0 | 740.0 |
2023-09-28 | 57.99 (+0.64) | 4.99 (+0.45) | 2.07 (+0.02) | 11055 | 9.26 | 7204 | 6.03 | 422 | 0.35 | 119399 | 735.0 | 707.0 | 792.0 | 701.0 |
2023-08-31 | 57.35 (+0.49) | 4.54 (+0.2) | 2.05 (-0.09) | 9471 | 7.91 | 3140 | 2.62 | -1572 | -1.31 | 119683 | 705.0 | 700.0 | 720.0 | 666.0 |
2023-07-31 | 56.86 (-0.62) | 4.34 (+0.1) | 2.14 (-0.15) | -9732 | -7.74 | -797 | -0.63 | -2263 | -1.8 | 125767 | 690.0 | 692.0 | 703.0 | 652.0 |
2023-06-30 | 57.48 (-0.27) | 4.24 (+0.17) | 2.29 (-0.25) | -5506 | -3.24 | 2819 | 1.66 | -4028 | -2.37 | 169761 | 688.0 | 755.0 | 793.0 | 680.0 |
2023-05-31 | 57.75 (-0.9) | 4.07 (+0.2) | 2.54 (+0.71) | -10267 | -7.33 | 3099 | 2.21 | 11314 | 8.08 | 140076 | 759.0 | 654.0 | 773.0 | 654.0 |
2023-04-28 | 58.65 (-2.14) | 3.87 (-0.13) | 1.83 (+0.08) | -35958 | -27.45 | -2095 | -1.6 | 1231 | 0.94 | 130976 | 665.0 | 774.0 | 777.0 | 638.0 |
2023-03-31 | 60.79 (-0.32) | 4.0 (+0.27) | 1.75 (+0.05) | -5803 | -4.14 | 4014 | 2.87 | 773 | 0.55 | 140018 | 787.0 | 737.0 | 795.0 | 731.0 |
2023-02-24 | 61.11 (+0.07) | 3.73 (-0.03) | 1.7 (+0.02) | 2190 | 2.11 | -503 | -0.48 | 440 | 0.42 | 103976 | 723.0 | 724.0 | 753.0 | 706.0 |
2023-01-31 | 61.04 (+0.28) | 3.76 (0.0) | 1.68 (+0.07) | 5324 | 5.3 | -15 | -0.01 | 1064 | 1.06 | 100535 | 718.0 | 623.0 | 752.0 | 621.0 |
2022-12-30 | 60.76 (-0.75) | 3.76 (-0.02) | 1.61 (-0.11) | -11111 | -9.01 | -3675 | -2.98 | -1741 | -1.41 | 123281 | 625.0 | 750.0 | 756.0 | 621.0 |
2022-11-30 | 61.51 (+0.84) | 3.78 (+0.52) | 1.72 (-0.22) | 12661 | 7.26 | 8270 | 4.74 | -3501 | -2.01 | 174365 | 733.0 | 592.0 | 742.0 | 586.0 |
2022-10-31 | 60.67 (+0.55) | 3.26 (+0.25) | 1.94 (+0.22) | 8600 | 5.87 | 1413 | 0.96 | 3433 | 2.34 | 146475 | 590.0 | 543.0 | 608.0 | 538.0 |
2022-09-30 | 60.12 (-1.12) | 3.01 (+0.1) | 1.72 (+0.1) | -16673 | -14.05 | 1509 | 1.27 | 1720 | 1.45 | 118676 | 551.0 | 655.0 | 661.0 | 533.0 |
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 | |||
2022-08-31 | 61.24 (-0.65) | 2.91 (+0.08) | 1.62 (+0.11) | -12389 | -10.65 | 1346 | 1.16 | 1759 | 1.51 | 116377 | 667.0 | 684.0 | 720.0 | 648.0 |
2022-07-29 | 61.89 (+0.4) | 2.83 (-0.01) | 1.51 (-0.02) | 6074 | 3.82 | -251 | -0.16 | -441 | -0.28 | 159173 | 683.0 | 652.0 | 721.0 | 597.0 |
2022-06-30 | 61.49 (-2.46) | 2.84 (+0.54) | 1.53 (+0.34) | -39179 | -18.2 | 5648 | 2.62 | 5557 | 2.58 | 215268 | 651.0 | 903.0 | 935.0 | 640.0 |
2022-05-31 | 63.95 (-0.07) | 2.3 (0.0) | 1.19 (+0.07) | -657 | -0.63 | 87 | 0.08 | 1116 | 1.08 | 103737 | 905.0 | 830.0 | 905.0 | 801.0 |
2022-04-29 | 64.02 (-2.89) | 2.3 (+0.3) | 1.12 (-0.03) | -45871 | -27.15 | 4673 | 2.77 | -479 | -0.28 | 168971 | 830.0 | 900.0 | 904.0 | 797.0 |
2022-03-31 | 66.91 (-2.12) | 2.0 (-0.02) | 1.15 (+0.02) | -32231 | -19.83 | -2295 | -1.41 | 276 | 0.17 | 162567 | 905.0 | 1105.0 | 1120.0 | 900.0 |
2022-02-25 | 69.03 (+0.44) | 2.02 (+0.15) | 1.13 (-0.03) | 7438 | 7.8 | 2377 | 2.49 | -498 | -0.52 | 95334 | 1085.0 | 1130.0 | 1170.0 | 1055.0 |
2022-01-26 | 68.59 (-0.21) | 1.87 (+0.07) | 1.16 (0.0) | -3449 | -3.24 | 1096 | 1.03 | 35 | 0.03 | 106449 | 1075.0 | 1205.0 | 1215.0 | 1050.0 |
2021-12-30 | 68.8 (+0.64) | 1.8 (+0.1) | 1.16 (+0.01) | 9920 | 9.56 | 1608 | 1.55 | 139 | 0.13 | 103796 | 1190.0 | 1020.0 | 1200.0 | 1010.0 |
2021-11-30 | 68.16 (+0.99) | 1.7 (+0.1) | 1.15 (+0.08) | 16104 | 11.56 | 1705 | 1.22 | 1333 | 0.96 | 139317 | 1010.0 | 925.0 | 1120.0 | 898.0 |
2021-10-29 | 67.17 (-0.07) | 1.6 (+0.07) | 1.07 (+0.02) | -294 | -0.22 | 1050 | 0.79 | 221 | 0.17 | 132879 | 867.0 | 905.0 | 958.0 | 839.0 |
2021-09-30 | 67.24 (+1.25) | 1.53 (-0.11) | 1.05 (-0.06) | 24202 | 18.18 | -882 | -0.66 | -849 | -0.64 | 133112 | 905.0 | 917.0 | 969.0 | 895.0 |
2021-08-31 | 65.99 (+0.29) | 1.64 (-0.09) | 1.11 (-0.06) | 4691 | 4.11 | -1438 | -1.26 | -881 | -0.77 | 114024 | 901.0 | 924.0 | 964.0 | 865.0 |
2021-07-30 | 65.7 (-0.02) | 1.73 (-0.25) | 1.17 (-0.02) | -1058 | -0.74 | -3907 | -2.72 | -297 | -0.21 | 143659 | 910.0 | 971.0 | 976.0 | 887.0 |
2021-06-30 | 65.72 (-0.25) | 1.98 (-0.11) | 1.19 (+0.14) | -1988 | -1.42 | -4527 | -3.23 | 2210 | 1.58 | 140021 | 962.0 | 1005.0 | 1015.0 | 890.0 |
2021-05-31 | 65.97 (-0.35) | 2.09 (+0.02) | 1.05 (-0.18) | -5915 | -1.92 | 413 | 0.13 | -2866 | -0.93 | 308871 | 995.0 | 1175.0 | 1175.0 | 821.0 |
2021-04-29 | 66.32 (+0.32) | 2.07 (+0.02) | 1.23 (+0.08) | 5592 | 3.57 | 349 | 0.22 | 1216 | 0.78 | 156514 | 1185.0 | 978.0 | 1185.0 | 935.0 |
2021-03-31 | 66.0 (-0.89) | 2.05 (+0.17) | 1.15 (+0.04) | -13715 | -6.54 | 2437 | 1.16 | 617 | 0.29 | 209756 | 969.0 | 920.0 | 984.0 | 854.0 |
2021-02-26 | 66.89 (-0.93) | 1.88 (+0.03) | 1.11 (0.0) | -14024 | -9.37 | 442 | 0.3 | -20 | -0.01 | 149745 | 896.0 | 886.0 | 1010.0 | 875.0 |
2021-01-29 | 67.82 (-0.85) | 1.85 (+0.38) | 1.11 (+0.09) | -14097 | -5.85 | 6054 | 2.51 | 1506 | 0.62 | 240989 | 875.0 | 755.0 | 946.0 | 752.0 |
2020-12-31 | 68.67 (+0.25) | 1.47 (+0.01) | 1.02 (-0.03) | 4462 | 3.1 | 66 | 0.05 | -546 | -0.38 | 144041 | 747.0 | 700.0 | 753.0 | 689.0 |
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 | |||
2020-11-30 | 68.42 (+0.98) | 1.46 (+0.09) | 1.05 (0.0) | 15766 | 8.87 | 1479 | 0.83 | -13 | -0.01 | 177657 | 704.0 | 690.0 | 758.0 | 650.0 |
2020-10-30 | 67.44 (+0.54) | 1.37 (+0.08) | 1.05 (+0.01) | 8103 | 5.67 | 1272 | 0.89 | 234 | 0.16 | 142870 | 678.0 | 614.0 | 722.0 | 610.0 |
2020-09-30 | 66.9 (+1.15) | 1.29 (-0.26) | 1.04 (-0.04) | 17801 | 8.48 | -1426 | -0.68 | -694 | -0.33 | 209813 | 607.0 | 559.0 | 628.0 | 553.0 |
2020-08-31 | 65.75 (-0.56) | 1.55 (-0.32) | 1.08 (-0.08) | -7899 | -2.27 | -5091 | -1.46 | -1277 | -0.37 | 348392 | 556.0 | 743.0 | 753.0 | 551.0 |
2020-07-31 | 66.31 (-1.01) | 1.87 (+0.08) | 1.16 (+0.1) | -18275 | -5.31 | 1153 | 0.33 | 1592 | 0.46 | 344266 | 701.0 | 590.0 | 763.0 | 573.0 |
2020-06-30 | 67.32 (+0.47) | 1.79 (+0.25) | 1.06 (+0.06) | 10037 | 4.46 | 4724 | 2.1 | 952 | 0.42 | 225182 | 579.0 | 468.0 | 594.0 | 280.0 |
2020-05-29 | 66.85 (+2.34) | 1.54 (+0.28) | 1.0 (+0.11) | 39638 | 17.87 | 4467 | 2.01 | 1740 | 0.78 | 221871 | 463.0 | 404.0 | 479.0 | 396.0 |
2020-04-30 | 64.51 (+3.02) | 1.26 (-0.08) | 0.89 (-0.04) | 48194 | 22.05 | -1318 | -0.6 | -522 | -0.24 | 218553 | 415.0 | 333.0 | 415.5 | 325.5 |
2020-03-31 | 61.49 (-0.33) | 1.34 (+0.41) | 0.93 (-0.23) | -6544 | -2.07 | 1073 | 0.34 | -3774 | -1.19 | 316441 | 327.5 | 356.0 | 385.0 | 243.0 |
2020-02-27 | 61.82 (-0.39) | 0.93 (-0.38) | 1.16 (-0.04) | -2205 | -1.06 | -6071 | -2.91 | -611 | -0.29 | 208779 | 360.0 | 376.5 | 412.0 | 360.0 |
2020-01-31 | 62.21 (-0.87) | 1.31 (-0.49) | 1.2 (-0.19) | -11832 | -6.39 | -7710 | -4.16 | -2971 | -1.6 | 185249 | 388.0 | 285.0 | 446.0 | 280.0 |
2019-12-31 | 63.08 (-0.07) | 1.8 (-0.07) | 1.39 (+0.03) | -7157 | -4.35 | -91 | -0.06 | 399 | 0.24 | 164426 | 443.5 | 418.5 | 464.0 | 412.0 |
2019-11-29 | 63.15 (-0.36) | 1.87 (+0.28) | 1.36 (+0.01) | -5444 | -2.94 | 4320 | 2.33 | 159 | 0.09 | 185286 | 421.5 | 410.0 | 437.0 | 398.0 |
2019-10-31 | 63.51 (+0.62) | 1.59 (+0.13) | 1.35 (-0.03) | 9897 | 5.23 | 2106 | 1.11 | -387 | -0.2 | 189319 | 408.0 | 369.5 | 412.0 | 359.0 |
2019-09-27 | 62.89 (+0.86) | 1.46 (-0.31) | 1.38 (+0.01) | 8817 | 5.43 | 1260 | 0.78 | 190 | 0.12 | 162369 | 369.0 | 367.5 | 391.0 | 362.0 |
2019-08-30 | 62.03 (+1.07) | 1.77 (+0.37) | 1.37 (+0.05) | 16110 | 6.73 | 5840 | 2.44 | 732 | 0.31 | 239385 | 367.5 | 318.0 | 373.5 | 304.0 |
2019-07-31 | 60.96 (-0.12) | 1.4 (-0.07) | 1.32 (+0.03) | 9177 | 5.33 | -1090 | -0.63 | 479 | 0.28 | 172266 | 314.5 | 315.0 | 328.0 | 301.0 |
2019-06-28 | 61.08 (+1.11) | 1.47 (+0.43) | 1.29 (+0.02) | 13668 | 10.59 | 1327 | 1.03 | 320 | 0.25 | 129016 | 314.0 | 308.5 | 319.5 | 300.0 |
2019-05-31 | 59.97 () | 1.04 () | 1.27 () | 1833 | 4.59 | 924 | 2.31 | -123 | -0.31 | 39958 | 311.0 | 283.0 | 313.0 | 275.0 |