- 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 | 9.06 (-0.02) | 3.97 (+0.01) | 0.29 (0.0) | -535 | -11.83 | -7 | -0.15 | -69 | -1.53 | 4524 | 40.5 | 40.2 | 40.65 | 40.15 |
2024-03-27 | 9.08 (+0.05) | 3.96 (0.0) | 0.29 (-0.01) | 261 | 2.06 | 0 | 0.0 | -217 | -1.71 | 12676 | 40.6 | 39.8 | 40.8 | 39.55 |
2024-03-26 | 9.03 (-0.06) | 3.96 (0.0) | 0.3 (0.0) | -779 | -28.72 | -7 | -0.26 | -20 | -0.74 | 2712 | 39.0 | 39.3 | 39.3 | 38.95 |
2024-03-25 | 9.09 (+0.03) | 3.96 (0.0) | 0.3 (0.0) | 525 | 21.52 | -7 | -0.29 | -35 | -1.43 | 2440 | 39.35 | 38.8 | 39.4 | 38.8 |
2024-03-22 | 9.06 (-0.01) | 3.96 (0.0) | 0.3 (-0.01) | -473 | -18.87 | -13 | -0.52 | -179 | -7.14 | 2506 | 38.8 | 38.6 | 38.95 | 38.6 |
2024-03-21 | 9.07 (-0.03) | 3.96 (0.0) | 0.31 (0.0) | -896 | -23.55 | 20 | 0.53 | 113 | 2.97 | 3805 | 38.65 | 38.55 | 38.95 | 38.55 |
2024-03-20 | 9.1 (-0.06) | 3.96 (0.0) | 0.31 (-0.01) | -990 | -15.74 | 0 | 0.0 | -222 | -3.53 | 6289 | 38.5 | 38.6 | 38.9 | 38.3 |
2024-03-19 | 9.16 (-0.09) | 3.96 (-0.01) | 0.32 (-0.01) | -2112 | -38.95 | -7 | -0.13 | -108 | -1.99 | 5423 | 38.7 | 38.95 | 38.95 | 38.6 |
2024-03-18 | 9.25 (-0.01) | 3.97 (0.0) | 0.33 (0.0) | -1236 | -30.07 | 0 | 0.0 | -152 | -3.7 | 4110 | 39.1 | 39.2 | 39.25 | 38.85 |
2024-03-15 | 9.26 (-0.04) | 3.97 (0.0) | 0.33 (-0.01) | -1966 | -24.13 | -162 | -1.99 | -59 | -0.72 | 8147 | 39.2 | 39.65 | 39.65 | 39.15 |
2024-03-14 | 9.3 (+0.05) | 3.97 (0.0) | 0.34 (0.0) | 506 | 23.14 | -8 | -0.37 | -49 | -2.24 | 2187 | 39.85 | 39.8 | 39.95 | 39.7 |
2024-03-13 | 9.25 (-0.01) | 3.97 (0.0) | 0.34 (0.0) | -447 | -15.14 | 7 | 0.24 | -66 | -2.24 | 2953 | 39.8 | 39.95 | 39.95 | 39.75 |
2024-03-12 | 9.26 (+0.08) | 3.97 (0.0) | 0.34 (-0.01) | 1115 | 26.73 | 0 | 0.0 | -63 | -1.51 | 4171 | 39.95 | 39.75 | 40.0 | 39.7 |
2024-03-11 | 9.18 (+0.04) | 3.97 (0.0) | 0.35 (0.0) | 613 | 24.51 | 13 | 0.52 | -89 | -3.56 | 2501 | 39.9 | 39.75 | 39.9 | 39.5 |
2024-03-08 | 9.14 (+0.01) | 3.97 (0.0) | 0.35 (-0.01) | -241 | -7.4 | 0 | 0.0 | -167 | -5.13 | 3256 | 39.75 | 39.85 | 39.9 | 39.6 |
2024-03-07 | 9.13 (+0.08) | 3.97 (0.0) | 0.36 (-0.01) | 908 | 24.74 | 0 | 0.0 | -188 | -5.12 | 3670 | 39.9 | 39.65 | 40.0 | 39.6 |
2024-03-06 | 9.05 (+0.01) | 3.97 (0.0) | 0.37 (0.0) | -276 | -11.15 | -27 | -1.09 | -103 | -4.16 | 2476 | 39.65 | 39.65 | 39.7 | 39.6 |
2024-03-05 | 9.04 (-0.01) | 3.97 (0.0) | 0.37 (-0.01) | -32 | -1.62 | -7 | -0.35 | -104 | -5.26 | 1979 | 39.6 | 39.65 | 39.75 | 39.6 |
2024-03-04 | 9.05 (-0.01) | 3.97 (-0.01) | 0.38 (-0.01) | -467 | -20.06 | -13 | -0.56 | -204 | -8.76 | 2328 | 39.65 | 39.7 | 39.75 | 39.55 |
2024-03-01 | 9.06 (-0.01) | 3.98 (0.0) | 0.39 (0.0) | -320 | -22.22 | -7 | -0.49 | -23 | -1.6 | 1440 | 39.7 | 39.7 | 39.85 | 39.65 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-02-29 | 9.07 (0.0) | 3.98 (0.0) | 0.39 (0.0) | 48 | 2.59 | -27 | -1.46 | 32 | 1.73 | 1853 | 39.7 | 39.75 | 39.95 | 39.7 |
2024-02-27 | 9.07 (0.0) | 3.98 (0.0) | 0.39 (0.0) | -370 | -22.74 | -17 | -1.04 | -33 | -2.03 | 1627 | 39.7 | 39.95 | 40.05 | 39.7 |
2024-02-26 | 9.07 (+0.02) | 3.98 (0.0) | 0.39 (-0.01) | 307 | 11.84 | -20 | -0.77 | -48 | -1.85 | 2592 | 39.9 | 39.7 | 39.95 | 39.7 |
2024-02-23 | 9.05 (-0.04) | 3.98 (0.0) | 0.4 (0.0) | -475 | -29.18 | -20 | -1.23 | -39 | -2.4 | 1628 | 39.55 | 39.8 | 39.9 | 39.55 |
2024-02-22 | 9.09 (-0.05) | 3.98 (0.0) | 0.4 (0.0) | -657 | -30.7 | -7 | -0.33 | -120 | -5.61 | 2140 | 39.75 | 40.15 | 40.2 | 39.75 |
2024-02-21 | 9.14 (+0.07) | 3.98 (0.0) | 0.4 (0.0) | 1332 | 37.63 | 0 | 0.0 | 64 | 1.81 | 3540 | 40.1 | 39.8 | 40.1 | 39.7 |
2024-02-20 | 9.07 (0.0) | 3.98 (0.0) | 0.4 (-0.02) | -202 | -8.28 | -13 | -0.53 | -317 | -12.99 | 2441 | 39.65 | 39.65 | 39.7 | 39.5 |
2024-02-19 | 9.07 (+0.01) | 3.98 (0.0) | 0.42 (0.0) | -15 | -0.63 | 13 | 0.54 | -31 | -1.3 | 2390 | 39.65 | 39.55 | 39.75 | 39.55 |
2024-02-16 | 9.06 (0.0) | 3.98 (0.0) | 0.42 (-0.01) | -598 | -16.73 | -6 | -0.17 | -207 | -5.79 | 3574 | 39.65 | 39.5 | 39.65 | 39.3 |
2024-02-15 | 9.06 (-0.02) | 3.98 (0.0) | 0.43 (-0.02) | -590 | -20.44 | 2 | 0.07 | -339 | -11.74 | 2887 | 39.5 | 39.75 | 39.75 | 39.4 |
2024-02-05 | 9.08 (0.0) | 3.98 (0.0) | 0.45 (0.0) | -30 | -1.27 | -7 | -0.3 | -24 | -1.02 | 2357 | 39.8 | 39.75 | 40.0 | 39.55 |
2024-02-02 | 9.08 (+0.02) | 3.98 (0.0) | 0.45 (0.0) | 397 | 20.95 | 0 | 0.0 | -95 | -5.01 | 1895 | 39.7 | 39.65 | 39.7 | 39.5 |
2024-02-01 | 9.06 (0.0) | 3.98 (0.0) | 0.45 (0.0) | -193 | -18.05 | 0 | 0.0 | 13 | 1.22 | 1069 | 39.6 | 39.65 | 39.75 | 39.55 |
2024-01-31 | 9.06 (0.0) | 3.98 (0.0) | 0.45 (0.0) | 18 | 2.24 | 0 | 0.0 | 2 | 0.25 | 805 | 39.6 | 39.55 | 39.65 | 39.55 |
2024-01-30 | 9.06 (+0.02) | 3.98 (-0.01) | 0.45 (-0.01) | -68 | -3.84 | -205 | -11.57 | -125 | -7.05 | 1772 | 39.55 | 39.85 | 39.9 | 39.5 |
2024-01-29 | 9.04 (0.0) | 3.99 (0.0) | 0.46 (0.0) | 39 | 3.53 | 0 | 0.0 | -32 | -2.9 | 1104 | 39.8 | 39.55 | 39.8 | 39.5 |
2024-01-26 | 9.04 (0.0) | 3.99 (0.0) | 0.46 (0.0) | -157 | -16.41 | 0 | 0.0 | -3 | -0.31 | 957 | 39.6 | 39.45 | 39.65 | 39.4 |
2024-01-25 | 9.04 (-0.02) | 3.99 (0.0) | 0.46 (-0.03) | -195 | -15.4 | 0 | 0.0 | -439 | -34.68 | 1266 | 39.5 | 39.65 | 39.7 | 39.45 |
2024-01-24 | 9.06 (-0.07) | 3.99 (0.0) | 0.49 (0.0) | -329 | -13.93 | 0 | 0.0 | -178 | -7.54 | 2361 | 39.55 | 39.5 | 39.65 | 39.4 |
2024-01-23 | 9.13 (-0.04) | 3.99 (0.0) | 0.49 (0.0) | -1427 | -54.51 | 0 | 0.0 | -2 | -0.08 | 2618 | 39.5 | 39.55 | 39.7 | 39.4 |
2024-01-22 | 9.17 (-0.03) | 3.99 (+0.38) | 0.49 (-0.01) | -837 | -43.35 | 0 | 0.0 | -27 | -1.4 | 1931 | 39.55 | 39.75 | 39.8 | 39.55 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-01-19 | 9.2 (-0.06) | 3.61 (0.0) | 0.5 (+0.01) | -1268 | -60.32 | 13 | 0.62 | 76 | 3.62 | 2102 | 39.7 | 39.55 | 39.85 | 39.5 |
2024-01-18 | 9.26 (-0.04) | 3.61 (0.0) | 0.49 (+0.02) | -959 | -51.87 | 13 | 0.7 | 327 | 17.69 | 1849 | 39.7 | 39.9 | 39.9 | 39.7 |
2024-01-17 | 9.3 (-0.04) | 3.61 (0.0) | 0.47 (+0.09) | -1298 | -33.65 | 13 | 0.34 | 1846 | 47.86 | 3857 | 39.85 | 39.6 | 39.85 | 39.6 |
2024-01-16 | 9.34 (-0.14) | 3.61 (0.0) | 0.38 (+0.08) | -3323 | -61.92 | 0 | 0.0 | 1445 | 26.92 | 5367 | 39.7 | 39.9 | 39.9 | 39.55 |
2024-01-15 | 9.48 (-0.02) | 3.61 (0.0) | 0.3 (+0.03) | -454 | -28.61 | 0 | 0.0 | 491 | 30.94 | 1587 | 39.9 | 39.95 | 40.05 | 39.9 |
2024-01-12 | 9.5 (-0.03) | 3.61 (0.0) | 0.27 (+0.01) | -714 | -45.77 | 0 | 0.0 | 313 | 20.06 | 1560 | 39.9 | 39.95 | 40.0 | 39.85 |
2024-01-11 | 9.53 (-0.01) | 3.61 (0.0) | 0.26 (0.0) | -198 | -9.56 | 7 | 0.34 | 33 | 1.59 | 2072 | 39.95 | 40.05 | 40.1 | 39.85 |
2024-01-10 | 9.54 (-0.02) | 3.61 (0.0) | 0.26 (+0.02) | 90 | 5.54 | 0 | 0.0 | 269 | 16.56 | 1624 | 40.0 | 40.05 | 40.1 | 40.0 |
2024-01-09 | 9.56 (-0.04) | 3.61 (0.0) | 0.24 (+0.01) | -396 | -25.93 | 0 | 0.0 | 235 | 15.39 | 1527 | 40.05 | 40.2 | 40.2 | 40.05 |
2024-01-08 | 9.6 (+0.01) | 3.61 (0.0) | 0.23 (+0.02) | 225 | 15.52 | 0 | 0.0 | 281 | 19.38 | 1450 | 40.2 | 40.2 | 40.3 | 40.1 |
2024-01-05 | 9.59 (0.0) | 3.61 (0.0) | 0.21 (0.0) | -14 | -0.84 | 0 | 0.0 | 120 | 7.22 | 1663 | 40.2 | 40.15 | 40.2 | 40.1 |
2024-01-04 | 9.59 (+0.03) | 3.61 (0.0) | 0.21 (+0.01) | 447 | 33.14 | 0 | 0.0 | 114 | 8.45 | 1349 | 40.1 | 40.1 | 40.2 | 40.05 |
2024-01-03 | 9.56 (-0.01) | 3.61 (0.0) | 0.2 (+0.02) | 35 | 1.54 | 0 | 0.0 | 452 | 19.93 | 2268 | 40.1 | 40.25 | 40.25 | 40.1 |
2024-01-02 | 9.57 (+0.04) | 3.61 (-0.01) | 0.18 (0.0) | 695 | 42.82 | -140 | -8.63 | -14 | -0.86 | 1623 | 40.25 | 40.2 | 40.3 | 40.1 |
2023-12-29 | 9.53 (+0.01) | 3.62 (0.0) | 0.18 (0.0) | 359 | 22.41 | 0 | 0.0 | -80 | -4.99 | 1602 | 40.1 | 40.1 | 40.25 | 40.0 |
2023-12-28 | 9.52 (+0.01) | 3.62 (0.0) | 0.18 (-0.01) | 282 | 18.35 | 0 | 0.0 | -55 | -3.58 | 1537 | 40.15 | 40.1 | 40.2 | 40.0 |
2023-12-27 | 9.51 (+0.04) | 3.62 (0.0) | 0.19 (-0.01) | 674 | 31.16 | 0 | 0.0 | -349 | -16.13 | 2163 | 40.1 | 40.1 | 40.2 | 40.05 |
2023-12-26 | 9.47 (+0.01) | 3.62 (0.0) | 0.2 (-0.01) | 718 | 41.38 | 0 | 0.0 | -177 | -10.2 | 1735 | 40.05 | 40.1 | 40.3 | 40.05 |
2023-12-25 | 9.46 (-0.01) | 3.62 (0.0) | 0.21 (-0.01) | -76 | -7.74 | 0 | 0.0 | -50 | -5.09 | 982 | 40.0 | 40.05 | 40.05 | 39.85 |
2023-12-22 | 9.47 (-0.03) | 3.62 (0.0) | 0.22 (-0.01) | -254 | -13.26 | 0 | 0.0 | -169 | -8.83 | 1915 | 39.9 | 39.9 | 40.0 | 39.85 |
2023-12-21 | 9.5 (-0.1) | 3.62 (0.0) | 0.23 (-0.17) | -2061 | -22.82 | -7 | -0.08 | -3230 | -35.76 | 9032 | 39.9 | 40.0 | 40.1 | 39.5 |
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 | 9.6 (-0.05) | 3.62 (0.0) | 0.4 (0.0) | -1031 | -31.67 | 0 | 0.0 | -89 | -2.73 | 3255 | 40.15 | 40.15 | 40.15 | 39.9 |
2023-12-19 | 9.65 (-0.04) | 3.62 (0.0) | 0.4 (0.0) | -1386 | -41.7 | 0 | 0.0 | -22 | -0.66 | 3324 | 40.15 | 40.4 | 40.4 | 39.9 |
2023-12-18 | 9.69 (-0.02) | 3.62 (0.0) | 0.4 (0.0) | -874 | -20.99 | 0 | 0.0 | -47 | -1.13 | 4163 | 40.45 | 40.35 | 40.45 | 40.0 |
2023-12-15 | 9.71 (-0.05) | 3.62 (0.0) | 0.4 (-0.01) | -1167 | -24.9 | 5 | 0.11 | -69 | -1.47 | 4686 | 40.4 | 40.45 | 40.6 | 40.2 |
2023-12-14 | 9.76 (+0.02) | 3.62 (0.0) | 0.41 (-0.02) | 260 | 7.43 | 0 | 0.0 | -390 | -11.14 | 3501 | 40.4 | 40.1 | 40.4 | 40.1 |
2023-12-13 | 9.74 (-0.06) | 3.62 (0.0) | 0.43 (-0.03) | -1258 | -28.51 | 0 | 0.0 | -491 | -11.13 | 4412 | 40.05 | 39.95 | 40.1 | 39.9 |
2023-12-12 | 9.8 (-0.15) | 3.62 (0.0) | 0.46 (0.0) | -2943 | -58.98 | 0 | 0.0 | -165 | -3.31 | 4990 | 39.9 | 40.1 | 40.1 | 39.9 |
2023-12-11 | 9.95 (-0.03) | 3.62 (0.0) | 0.46 (-0.01) | -944 | -30.94 | 0 | 0.0 | -101 | -3.31 | 3051 | 40.1 | 40.15 | 40.15 | 40.0 |
2023-12-08 | 9.98 (-0.04) | 3.62 (0.0) | 0.47 (0.0) | -955 | -34.93 | 0 | 0.0 | -86 | -3.15 | 2734 | 40.15 | 40.2 | 40.25 | 40.1 |
2023-12-07 | 10.02 (-0.01) | 3.62 (0.0) | 0.47 (-0.01) | -458 | -25.54 | 0 | 0.0 | -90 | -5.02 | 1793 | 40.2 | 40.35 | 40.45 | 40.2 |
2023-12-06 | 10.03 (-0.11) | 3.62 (0.0) | 0.48 (0.0) | -2094 | -38.88 | 15 | 0.28 | -90 | -1.67 | 5386 | 40.35 | 40.6 | 40.6 | 40.2 |
2023-12-05 | 10.14 (-0.04) | 3.62 (+0.01) | 0.48 (-0.01) | 55 | 2.39 | 0 | 0.0 | -57 | -2.48 | 2297 | 40.55 | 40.55 | 40.65 | 40.5 |
2023-12-04 | 10.18 (-0.08) | 3.61 (-0.01) | 0.49 (0.0) | -1082 | -32.41 | -7 | -0.21 | -26 | -0.78 | 3338 | 40.7 | 40.8 | 40.85 | 40.55 |
2023-12-01 | 10.26 (+0.03) | 3.62 (0.0) | 0.49 (0.0) | 580 | 26.64 | 0 | 0.0 | -81 | -3.72 | 2177 | 40.8 | 40.95 | 40.95 | 40.7 |
2023-11-30 | 10.23 (+0.03) | 3.62 (0.0) | 0.49 (-0.01) | 442 | 16.95 | 15 | 0.58 | -94 | -3.61 | 2607 | 40.95 | 40.85 | 40.95 | 40.7 |
2023-11-29 | 10.2 (+0.02) | 3.62 (+0.01) | 0.5 (0.0) | -65 | -3.54 | 0 | 0.0 | -104 | -5.67 | 1834 | 40.85 | 40.95 | 41.0 | 40.85 |
2023-11-28 | 10.18 (-0.06) | 3.61 (0.0) | 0.5 (+0.01) | -342 | -14.57 | 0 | 0.0 | 149 | 6.35 | 2348 | 40.95 | 40.95 | 41.0 | 40.85 |
2023-11-27 | 10.24 (-0.04) | 3.61 (-0.01) | 0.49 (0.0) | 61 | 4.18 | -45 | -3.08 | 21 | 1.44 | 1460 | 40.95 | 41.15 | 41.2 | 40.95 |
2023-11-24 | 10.28 (+0.02) | 3.62 (0.0) | 0.49 (0.0) | 447 | 28.84 | -6 | -0.39 | 30 | 1.94 | 1550 | 41.2 | 41.3 | 41.35 | 41.0 |
2023-11-23 | 10.26 (+0.01) | 3.62 (0.0) | 0.49 (-0.01) | 374 | 11.91 | 0 | 0.0 | -127 | -4.05 | 3139 | 41.3 | 41.25 | 41.95 | 41.2 |
2023-11-22 | 10.25 (+0.09) | 3.62 (0.0) | 0.5 (0.0) | 1473 | 61.63 | -15 | -0.63 | 14 | 0.59 | 2390 | 41.05 | 40.85 | 41.2 | 40.85 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-21 | 10.16 (-0.01) | 3.62 (0.0) | 0.5 (-0.01) | -400 | -15.3 | -2 | -0.08 | -269 | -10.29 | 2614 | 40.85 | 41.05 | 41.1 | 40.85 |
2023-11-20 | 10.17 (+0.06) | 3.62 (0.0) | 0.51 (0.0) | 1100 | 47.99 | 0 | 0.0 | 30 | 1.31 | 2292 | 41.1 | 41.0 | 41.1 | 40.8 |
2023-11-17 | 10.11 (0.0) | 3.62 (0.0) | 0.51 (0.0) | 230 | 12.69 | -24 | -1.32 | -57 | -3.14 | 1813 | 40.9 | 41.0 | 41.05 | 40.85 |
2023-11-16 | 10.11 (+0.03) | 3.62 (0.0) | 0.51 (0.0) | 1043 | 49.57 | 0 | 0.0 | 57 | 2.71 | 2104 | 41.0 | 40.85 | 41.0 | 40.75 |
2023-11-15 | 10.08 (+0.05) | 3.62 (0.0) | 0.51 (-0.01) | 896 | 17.29 | -31 | -0.6 | -237 | -4.57 | 5183 | 40.9 | 40.6 | 41.0 | 40.5 |
2023-11-14 | 10.03 (+0.02) | 3.62 (0.0) | 0.52 (0.0) | 183 | 10.33 | 0 | 0.0 | 80 | 4.51 | 1772 | 40.85 | 40.7 | 40.9 | 40.5 |
2023-11-13 | 10.01 (+0.03) | 3.62 (0.0) | 0.52 (0.0) | 583 | 24.24 | 0 | 0.0 | -67 | -2.79 | 2405 | 40.6 | 40.5 | 40.75 | 40.5 |
2023-11-10 | 9.98 (-0.02) | 3.62 (0.0) | 0.52 (0.0) | -231 | -14.56 | 0 | 0.0 | -40 | -2.52 | 1587 | 40.55 | 40.6 | 40.7 | 40.5 |
2023-11-09 | 10.0 (-0.02) | 3.62 (0.0) | 0.52 (0.0) | -345 | -24.06 | 0 | 0.0 | -1 | -0.07 | 1434 | 40.6 | 40.6 | 40.75 | 40.6 |
2023-11-08 | 10.02 (-0.06) | 3.62 (0.0) | 0.52 (-0.01) | -645 | -37.61 | 0 | 0.0 | -16 | -0.93 | 1715 | 40.6 | 40.75 | 40.85 | 40.6 |
2023-11-07 | 10.08 (-0.01) | 3.62 (0.0) | 0.53 (0.0) | -114 | -8.17 | -7 | -0.5 | -3 | -0.21 | 1396 | 40.7 | 40.6 | 40.95 | 40.55 |
2023-11-06 | 10.09 (-0.03) | 3.62 (0.0) | 0.53 (+0.01) | -637 | -23.11 | -8 | -0.29 | 9 | 0.33 | 2756 | 40.7 | 40.65 | 40.8 | 40.45 |
2023-11-03 | 10.12 (+0.01) | 3.62 (-0.01) | 0.52 (0.0) | 117 | 5.51 | -177 | -8.34 | 52 | 2.45 | 2123 | 40.6 | 40.75 | 40.95 | 40.55 |
2023-11-02 | 10.11 (-0.04) | 3.63 (-0.01) | 0.52 (0.0) | -186 | -8.78 | -178 | -8.4 | 122 | 5.76 | 2119 | 40.6 | 40.75 | 40.75 | 40.45 |
2023-11-01 | 10.15 (0.0) | 3.64 (-0.01) | 0.52 (+0.01) | -300 | -10.04 | -125 | -4.18 | 84 | 2.81 | 2989 | 40.6 | 40.8 | 40.8 | 40.1 |
2023-10-31 | 10.15 (0.0) | 3.65 (0.0) | 0.51 (+0.02) | -145 | -4.61 | 0 | 0.0 | 454 | 14.43 | 3147 | 40.7 | 40.8 | 40.9 | 40.55 |
2023-10-30 | 10.15 (-0.01) | 3.65 (0.0) | 0.49 (+0.01) | -123 | -6.3 | 22 | 1.13 | 132 | 6.77 | 1951 | 40.9 | 40.85 | 41.0 | 40.6 |
2023-10-27 | 10.16 (-0.01) | 3.65 (0.0) | 0.48 (+0.01) | -363 | -28.67 | 7 | 0.55 | 125 | 9.87 | 1266 | 40.8 | 41.1 | 41.15 | 40.75 |
2023-10-26 | 10.17 (-0.01) | 3.65 (-0.02) | 0.47 (+0.01) | -144 | -7.34 | 0 | 0.0 | 301 | 15.35 | 1961 | 40.95 | 41.0 | 41.25 | 40.8 |
2023-10-25 | 10.18 (0.0) | 3.67 (0.0) | 0.46 (+0.01) | 38 | 2.84 | 0 | 0.0 | 130 | 9.72 | 1338 | 41.0 | 40.8 | 41.2 | 40.8 |
2023-10-24 | 10.18 (0.0) | 3.67 (0.0) | 0.45 (+0.01) | 212 | 16.84 | 0 | 0.0 | 134 | 10.64 | 1259 | 40.8 | 40.8 | 40.95 | 40.6 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-10-23 | 10.18 (-0.02) | 3.67 (0.0) | 0.44 (+0.01) | 61 | 3.39 | 0 | 0.0 | 298 | 16.58 | 1797 | 40.75 | 41.0 | 41.1 | 40.7 |
2023-10-20 | 10.2 (-0.12) | 3.67 (-0.03) | 0.43 (+0.02) | -424 | -15.9 | -527 | -19.77 | 392 | 14.7 | 2666 | 41.1 | 41.55 | 41.65 | 41.05 |
2023-10-19 | 10.32 (+0.09) | 3.7 (-0.4) | 0.41 (+0.03) | 1087 | 18.81 | -468 | -8.1 | 1227 | 21.23 | 5779 | 41.8 | 41.5 | 42.3 | 41.5 |
2023-10-18 | 10.23 (+0.08) | 4.1 (0.0) | 0.38 (+0.12) | 652 | 3.54 | -40 | -0.22 | 2000 | 10.87 | 18394 | 42.05 | 41.0 | 42.05 | 40.65 |
2023-10-17 | 10.15 (-0.1) | 4.1 (-0.01) | 0.26 (+0.07) | -2056 | -47.75 | -200 | -4.64 | 1119 | 25.99 | 4306 | 41.0 | 41.3 | 41.3 | 40.65 |
2023-10-16 | 10.25 (0.0) | 4.11 (0.0) | 0.19 (+0.04) | -109 | -2.21 | -15 | -0.3 | 682 | 13.84 | 4927 | 41.3 | 40.75 | 41.35 | 40.4 |
2023-10-13 | 10.25 (+0.1) | 4.11 (0.0) | 0.15 (+0.04) | 427 | 9.32 | -15 | -0.33 | 707 | 15.43 | 4583 | 40.85 | 40.05 | 40.9 | 40.0 |
2023-10-12 | 10.15 (-0.08) | 4.11 (0.0) | 0.11 (0.0) | -965 | -33.84 | 0 | 0.0 | 132 | 4.63 | 2852 | 40.2 | 39.95 | 40.2 | 39.7 |
2023-10-11 | 10.23 (+0.02) | 4.11 (0.0) | 0.11 (+0.03) | -1054 | -19.25 | -52 | -0.95 | 401 | 7.32 | 5475 | 40.1 | 39.5 | 40.25 | 39.25 |
2023-10-06 | 10.21 (0.0) | 4.11 (0.0) | 0.08 (+0.01) | -129 | -4.95 | -10 | -0.38 | 225 | 8.63 | 2606 | 39.4 | 39.2 | 39.45 | 39.0 |
2023-10-05 | 10.21 (+0.05) | 4.11 (0.0) | 0.07 (+0.01) | -429 | -17.45 | -30 | -1.22 | 173 | 7.04 | 2458 | 39.1 | 39.1 | 39.2 | 39.1 |
2023-10-04 | 10.16 (-0.04) | 4.11 (0.0) | 0.06 (+0.02) | -855 | -22.79 | -3 | -0.08 | 308 | 8.21 | 3752 | 39.1 | 39.2 | 39.2 | 39.0 |
2023-10-03 | 10.2 (-0.04) | 4.11 (-0.01) | 0.04 (+0.03) | -1383 | -55.32 | -30 | -1.2 | 517 | 20.68 | 2500 | 39.25 | 39.3 | 39.3 | 39.15 |
2023-10-02 | 10.24 (-0.15) | 4.12 (0.0) | 0.01 (0.0) | -3418 | -70.71 | 0 | 0.0 | 83 | 1.72 | 4834 | 39.3 | 39.55 | 39.6 | 39.2 |
2023-09-28 | 10.39 (-0.14) | 4.12 (0.0) | 0.01 (+0.01) | -2509 | -59.58 | -9 | -0.21 | 19 | 0.45 | 4211 | 39.45 | 39.65 | 39.75 | 39.35 |
2023-09-27 | 10.53 (-0.2) | 4.12 (0.0) | 0.0 (-0.03) | -3428 | -50.44 | 0 | 0.0 | -348 | -5.12 | 6796 | 39.55 | 40.0 | 40.0 | 39.5 |
2023-09-26 | 10.73 (+0.02) | 4.12 (0.0) | 0.03 (-0.02) | 452 | 3.46 | 0 | 0.0 | -383 | -2.94 | 13048 | 40.0 | 39.45 | 40.1 | 39.25 |
2023-09-25 | 10.71 (-0.09) | 4.12 (0.0) | 0.05 (+0.03) | -1284 | -14.74 | 0 | 0.0 | 415 | 4.77 | 8709 | 43.05 | 43.3 | 43.5 | 42.95 |
2023-09-22 | 10.8 (-0.12) | 4.12 (0.0) | 0.02 (+0.01) | -2212 | -42.09 | -3 | -0.06 | 170 | 3.24 | 5255 | 43.4 | 43.8 | 43.8 | 43.25 |
2023-09-21 | 10.92 (-0.11) | 4.12 (+0.07) | 0.01 (+0.01) | -1886 | -39.35 | 1157 | 24.14 | 230 | 4.8 | 4793 | 43.95 | 44.05 | 44.25 | 43.75 |
2023-09-20 | 11.03 (+0.07) | 4.05 (+0.08) | 0.0 (-0.01) | 1321 | 25.83 | 1368 | 26.74 | -208 | -4.07 | 5115 | 44.2 | 44.3 | 44.35 | 44.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-09-19 | 10.96 (0.0) | 3.97 (+0.09) | 0.01 (0.0) | -102 | -2.6 | 1516 | 38.58 | -7 | -0.18 | 3930 | 44.3 | 44.25 | 44.35 | 44.0 |
2023-09-18 | 10.96 (+0.11) | 3.88 (+0.08) | 0.01 (0.0) | 1822 | 36.53 | 1334 | 26.74 | -53 | -1.06 | 4988 | 44.15 | 43.35 | 44.15 | 43.35 |
2023-09-15 | 10.85 (-0.26) | 3.8 (+0.05) | 0.01 (0.0) | -4348 | -56.61 | 1044 | 13.59 | 61 | 0.79 | 7680 | 43.25 | 44.05 | 44.05 | 43.25 |
2023-09-14 | 11.11 (+0.21) | 3.75 (0.0) | 0.01 (0.0) | 3613 | 65.29 | 0 | 0.0 | 4 | 0.07 | 5534 | 44.1 | 43.7 | 44.2 | 43.7 |
2023-09-13 | 10.9 (+0.04) | 3.75 (0.0) | 0.01 (0.0) | 703 | 28.42 | 0 | 0.0 | 8 | 0.32 | 2474 | 43.7 | 43.55 | 43.75 | 43.55 |
2023-09-12 | 10.86 (-0.03) | 3.75 (+0.01) | 0.01 (0.0) | -195 | -11.78 | -3 | -0.18 | 62 | 3.74 | 1656 | 43.6 | 43.5 | 43.65 | 43.5 |
2023-09-11 | 10.89 (+0.02) | 3.74 (0.0) | 0.01 (+0.01) | 333 | 14.7 | 42 | 1.85 | 108 | 4.77 | 2266 | 43.5 | 43.4 | 43.55 | 43.35 |
2023-09-08 | 10.87 (+0.07) | 3.74 (0.0) | 0.0 (0.0) | 800 | 29.66 | 7 | 0.26 | -61 | -2.26 | 2697 | 43.4 | 43.35 | 43.7 | 43.35 |
2023-09-07 | 10.8 (+0.02) | 3.74 (0.0) | 0.0 (0.0) | 147 | 10.19 | 88 | 6.1 | -79 | -5.48 | 1442 | 43.4 | 43.15 | 43.4 | 43.1 |
2023-09-06 | 10.78 (-0.01) | 3.74 (+0.01) | 0.0 (-0.01) | -109 | -7.03 | 32 | 2.06 | -193 | -12.44 | 1551 | 43.4 | 43.3 | 43.4 | 43.15 |
2023-09-05 | 10.79 (+0.04) | 3.73 (0.0) | 0.01 (0.0) | 631 | 25.6 | -8 | -0.32 | 9 | 0.37 | 2465 | 43.45 | 43.55 | 43.8 | 43.35 |
2023-09-04 | 10.75 (+0.19) | 3.73 (0.0) | 0.01 (+0.01) | 3366 | 64.19 | 30 | 0.57 | 36 | 0.69 | 5244 | 43.6 | 42.9 | 43.65 | 42.9 |
2023-09-01 | 10.56 (0.0) | 3.73 (0.0) | 0.0 (0.0) | 156 | 11.06 | 13 | 0.92 | 58 | 4.11 | 1410 | 42.95 | 42.95 | 43.05 | 42.8 |
2023-08-31 | 10.56 (-0.08) | 3.73 (0.0) | 0.0 (0.0) | -73 | -6.91 | 0 | 0.0 | 3 | 0.28 | 1056 | 43.0 | 43.25 | 43.25 | 43.0 |
2023-08-30 | 10.64 (-0.02) | 3.73 (0.0) | 0.0 (0.0) | 514 | 32.21 | 112 | 7.02 | -13 | -0.81 | 1596 | 43.25 | 43.1 | 43.25 | 43.05 |
2023-08-29 | 10.66 (+0.04) | 3.73 (0.0) | 0.0 (0.0) | 883 | 37.77 | 0 | 0.0 | -5 | -0.21 | 2338 | 43.2 | 42.9 | 43.25 | 42.9 |
2023-08-28 | 10.62 (+0.06) | 3.73 (0.0) | 0.0 (0.0) | 1023 | 49.06 | 4 | 0.19 | 42 | 2.01 | 2085 | 42.95 | 42.4 | 43.0 | 42.4 |
2023-08-25 | 10.56 (0.0) | 3.73 (0.0) | 0.0 (0.0) | 326 | 34.42 | -5 | -0.53 | -11 | -1.16 | 947 | 42.4 | 42.35 | 42.6 | 42.3 |
2023-08-24 | 10.56 (+0.02) | 3.73 (0.0) | 0.0 (0.0) | 264 | 16.41 | -8 | -0.5 | -318 | -19.76 | 1609 | 42.3 | 42.3 | 42.4 | 42.1 |
2023-08-23 | 10.54 (0.0) | 3.73 (0.0) | 0.0 (0.0) | -295 | -19.0 | 0 | 0.0 | -298 | -19.19 | 1553 | 42.3 | 42.4 | 42.55 | 42.15 |
2023-08-22 | 10.54 (-0.07) | 3.73 (0.0) | 0.0 (0.0) | -1014 | -35.09 | 7 | 0.24 | -59 | -2.04 | 2890 | 42.4 | 42.8 | 42.8 | 42.15 |
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 | 10.61 (+0.02) | 3.73 (0.0) | 0.0 (0.0) | 352 | 16.79 | 0 | 0.0 | 3 | 0.14 | 2097 | 42.75 | 42.9 | 43.1 | 42.7 |
2023-08-18 | 10.59 (+0.09) | 3.73 (0.0) | 0.0 (0.0) | 1486 | 48.44 | -4 | -0.13 | -34 | -1.11 | 3068 | 42.95 | 42.55 | 42.95 | 42.55 |
2023-08-17 | 10.5 (0.0) | 3.73 (+0.01) | 0.0 (-0.01) | -35 | -2.16 | 60 | 3.7 | -99 | -6.1 | 1623 | 42.6 | 42.55 | 42.8 | 42.4 |
2023-08-16 | 10.5 (+0.03) | 3.72 (0.0) | 0.01 (0.0) | 248 | 12.64 | 14 | 0.71 | 75 | 3.82 | 1962 | 42.6 | 42.5 | 42.65 | 42.3 |
2023-08-15 | 10.47 (+0.01) | 3.72 (0.0) | 0.01 (0.0) | 277 | 16.78 | -18 | -1.09 | -2 | -0.12 | 1651 | 42.65 | 42.7 | 43.05 | 42.65 |
2023-08-14 | 10.46 (-0.12) | 3.72 (0.0) | 0.01 (+0.01) | -1179 | -29.78 | 7 | 0.18 | 35 | 0.88 | 3959 | 42.6 | 42.85 | 43.25 | 42.5 |
2023-08-11 | 10.58 (+0.19) | 3.72 (0.0) | 0.0 (0.0) | 3433 | 56.73 | 3 | 0.05 | -21 | -0.35 | 6051 | 43.4 | 42.8 | 43.45 | 42.75 |
2023-08-10 | 10.39 (+0.03) | 3.72 (0.0) | 0.0 (0.0) | 657 | 36.32 | 0 | 0.0 | 85 | 4.7 | 1809 | 42.9 | 42.65 | 42.9 | 42.45 |
2023-08-09 | 10.36 (-0.03) | 3.72 (0.0) | 0.0 (0.0) | -172 | -10.95 | -3 | -0.19 | -160 | -10.18 | 1571 | 42.65 | 42.8 | 43.0 | 42.6 |
2023-08-08 | 10.39 (+0.05) | 3.72 (0.0) | 0.0 (0.0) | 707 | 33.97 | -11 | -0.53 | -283 | -13.6 | 2081 | 42.95 | 42.8 | 42.95 | 42.75 |
2023-08-07 | 10.34 (+0.06) | 3.72 (0.0) | 0.0 (0.0) | 1059 | 53.76 | -2 | -0.1 | -178 | -9.04 | 1970 | 42.8 | 42.65 | 42.8 | 42.6 |
2023-08-04 | 10.28 (+0.08) | 3.72 (0.0) | 0.0 (0.0) | 1316 | 58.39 | -10 | -0.44 | -266 | -11.8 | 2254 | 42.7 | 42.5 | 42.8 | 42.45 |
2023-08-02 | 10.2 (+0.04) | 3.72 (0.0) | 0.0 (0.0) | 573 | 24.51 | 0 | 0.0 | -284 | -12.15 | 2338 | 42.55 | 42.55 | 42.65 | 42.35 |
2023-08-01 | 10.16 (+0.03) | 3.72 (0.0) | 0.0 (0.0) | 566 | 31.53 | 0 | 0.0 | -223 | -12.42 | 1795 | 42.55 | 42.3 | 42.6 | 42.3 |
2023-07-31 | 10.13 (+0.02) | 3.72 (-0.01) | 0.0 (0.0) | 283 | 17.63 | -3 | -0.19 | -181 | -11.28 | 1605 | 42.3 | 42.2 | 42.5 | 42.2 |
2023-07-28 | 10.11 (0.0) | 3.73 (0.0) | 0.0 (0.0) | 108 | 8.31 | -7 | -0.54 | -681 | -52.42 | 1299 | 42.2 | 42.35 | 42.4 | 42.15 |
2023-07-27 | 10.11 (+0.04) | 3.73 (0.0) | 0.0 (-0.01) | 688 | 39.86 | 10 | 0.58 | -199 | -11.53 | 1726 | 42.4 | 42.1 | 42.4 | 42.1 |
2023-07-26 | 10.07 (+0.06) | 3.73 (0.0) | 0.01 (-0.01) | 1015 | 45.41 | -19 | -0.85 | -199 | -8.9 | 2235 | 42.05 | 41.65 | 42.3 | 41.65 |
2023-07-25 | 10.01 (-0.03) | 3.73 (0.0) | 0.02 (-0.04) | -570 | -20.44 | -24 | -0.86 | -715 | -25.64 | 2789 | 41.6 | 41.7 | 41.9 | 41.5 |
2023-07-24 | 10.04 (-0.11) | 3.73 (0.0) | 0.06 (-0.08) | -1854 | -36.97 | -16 | -0.32 | -1416 | -28.24 | 5015 | 41.7 | 42.15 | 42.2 | 41.7 |
2023-07-21 | 10.15 (-0.03) | 3.73 (0.0) | 0.14 (-0.03) | -409 | -20.51 | -18 | -0.9 | -537 | -26.93 | 1994 | 42.15 | 42.3 | 42.5 | 42.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-07-20 | 10.18 (-0.03) | 3.73 (0.0) | 0.17 (-0.01) | -386 | -27.69 | -8 | -0.57 | -117 | -8.39 | 1394 | 42.25 | 42.15 | 42.3 | 42.15 |
2023-07-19 | 10.21 (+0.02) | 3.73 (0.0) | 0.18 (-0.02) | 296 | 14.35 | -7 | -0.34 | -388 | -18.82 | 2062 | 42.15 | 42.1 | 42.25 | 42.0 |
2023-07-18 | 10.19 (-0.02) | 3.73 (0.0) | 0.2 (-0.02) | -295 | -10.19 | -27 | -0.93 | -216 | -7.46 | 2894 | 42.15 | 42.25 | 42.3 | 42.05 |
2023-07-17 | 10.21 (-0.03) | 3.73 (0.0) | 0.22 (-0.01) | -1466 | -32.88 | -18 | -0.4 | -311 | -6.97 | 4459 | 42.25 | 42.7 | 42.75 | 42.15 |
2023-07-14 | 10.24 (-0.01) | 3.73 (0.0) | 0.23 (-0.03) | -141 | -4.74 | -1 | -0.03 | -430 | -14.46 | 2973 | 42.55 | 42.8 | 42.8 | 42.5 |
2023-07-13 | 10.25 (+0.02) | 3.73 (0.0) | 0.26 (-0.02) | 270 | 8.46 | -12 | -0.38 | -301 | -9.44 | 3190 | 42.8 | 42.9 | 42.9 | 42.6 |
2023-07-12 | 10.23 (+0.06) | 3.73 (0.0) | 0.28 (-0.01) | 566 | 37.58 | -9 | -0.6 | -274 | -18.19 | 1506 | 42.95 | 42.85 | 43.0 | 42.85 |
2023-07-11 | 10.17 (+0.04) | 3.73 (0.0) | 0.29 (0.0) | 828 | 31.26 | -9 | -0.34 | -18 | -0.68 | 2649 | 43.0 | 42.9 | 43.0 | 42.65 |
2023-07-10 | 10.13 (+0.1) | 3.73 (0.0) | 0.29 (0.0) | 1737 | 45.59 | 2 | 0.05 | 28 | 0.73 | 3810 | 42.8 | 42.85 | 43.25 | 42.75 |
2023-07-07 | 10.03 (+0.05) | 3.73 (0.0) | 0.29 (+0.01) | 827 | 35.3 | 13 | 0.55 | 262 | 11.18 | 2343 | 42.75 | 42.65 | 42.9 | 42.6 |
2023-07-06 | 9.98 (+0.04) | 3.73 (0.0) | 0.28 (+0.02) | 929 | 49.18 | -2 | -0.11 | 263 | 13.92 | 1889 | 42.8 | 42.65 | 42.9 | 42.6 |
2023-07-05 | 9.94 (-0.01) | 3.73 (0.0) | 0.26 (0.0) | 38 | 2.87 | -2 | -0.15 | 22 | 1.66 | 1326 | 42.7 | 42.85 | 42.95 | 42.7 |
2023-07-04 | 9.95 (-0.02) | 3.73 (-0.05) | 0.26 (+0.01) | -103 | -5.67 | 656 | 36.1 | 127 | 6.99 | 1817 | 42.85 | 42.8 | 42.9 | 42.65 |
2023-07-03 | 9.97 (+0.03) | 3.78 (0.0) | 0.25 (-0.01) | 507 | 33.05 | 0 | 0.0 | -70 | -4.56 | 1534 | 42.8 | 42.75 | 42.8 | 42.65 |
2023-06-30 | 9.94 (-0.1) | 3.78 (0.0) | 0.26 (0.0) | 189 | 13.26 | -8 | -0.56 | -24 | -1.68 | 1425 | 42.65 | 42.75 | 42.75 | 42.55 |
2023-06-29 | 10.04 (+0.08) | 3.78 (0.0) | 0.26 (0.0) | 639 | 38.82 | 2 | 0.12 | 38 | 2.31 | 1646 | 42.75 | 42.5 | 42.9 | 42.5 |
2023-06-28 | 9.96 (-0.29) | 3.78 (0.0) | 0.26 (+0.01) | 389 | 36.02 | -11 | -1.02 | 39 | 3.61 | 1080 | 42.45 | 42.25 | 42.5 | 42.25 |
2023-06-27 | 10.25 (0.0) | 3.78 (0.0) | 0.25 (0.0) | 117 | 10.44 | 0 | 0.0 | 65 | 5.8 | 1121 | 42.25 | 42.2 | 42.35 | 42.2 |
2023-06-26 | 10.25 (0.0) | 3.78 (+0.02) | 0.25 (0.0) | -178 | -8.45 | 302 | 14.34 | 59 | 2.8 | 2106 | 42.25 | 42.2 | 42.5 | 42.1 |
2023-06-21 | 10.25 (+0.14) | 3.76 (+0.01) | 0.25 (0.0) | 320 | 13.98 | 110 | 4.81 | -54 | -2.36 | 2289 | 42.25 | 42.15 | 42.5 | 42.1 |
2023-06-20 | 10.11 (-0.03) | 3.75 (0.0) | 0.25 (-0.01) | -571 | -26.36 | 110 | 5.08 | -127 | -5.86 | 2166 | 42.15 | 42.25 | 42.3 | 42.15 |
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 | 10.14 (0.0) | 3.75 (+0.02) | 0.26 (0.0) | -374 | -14.18 | 328 | 12.44 | -26 | -0.99 | 2637 | 42.3 | 42.25 | 42.5 | 42.15 |
2023-06-16 | 10.14 (-0.06) | 3.73 (+0.01) | 0.26 (0.0) | -1545 | -27.91 | 88 | 1.59 | -15 | -0.27 | 5536 | 42.25 | 42.5 | 42.5 | 42.2 |
2023-06-15 | 10.2 (+0.04) | 3.72 (-0.01) | 0.26 (-0.02) | -26 | -1.06 | -21 | -0.85 | -304 | -12.35 | 2462 | 42.7 | 42.95 | 43.05 | 42.7 |
2023-06-14 | 10.16 (+0.05) | 3.73 (0.0) | 0.28 (-0.01) | 690 | 27.7 | 0 | 0.0 | -161 | -6.46 | 2491 | 43.0 | 42.9 | 43.2 | 42.75 |
2023-06-13 | 10.11 (+0.03) | 3.73 (+0.01) | 0.29 (-0.01) | 365 | 17.54 | -8 | -0.38 | -150 | -7.21 | 2081 | 42.95 | 42.85 | 43.05 | 42.8 |
2023-06-12 | 10.08 (+0.06) | 3.72 (-0.01) | 0.3 (0.0) | 1124 | 35.89 | 0 | 0.0 | -93 | -2.97 | 3132 | 42.85 | 42.7 | 43.3 | 42.7 |
2023-06-09 | 10.02 (0.0) | 3.73 (0.0) | 0.3 (0.0) | 33 | 1.93 | 0 | 0.0 | -41 | -2.39 | 1714 | 42.5 | 42.6 | 42.6 | 42.4 |
2023-06-08 | 10.02 (0.0) | 3.73 (0.0) | 0.3 (0.0) | -2 | -0.16 | -6 | -0.47 | -5 | -0.39 | 1289 | 42.55 | 42.5 | 42.65 | 42.5 |
2023-06-07 | 10.02 (-0.01) | 3.73 (0.0) | 0.3 (0.0) | -19 | -1.24 | -2 | -0.13 | 59 | 3.85 | 1534 | 42.6 | 42.45 | 42.6 | 42.4 |
2023-06-06 | 10.03 (+0.01) | 3.73 (0.0) | 0.3 (0.0) | 246 | 17.77 | 0 | 0.0 | 34 | 2.46 | 1384 | 42.5 | 42.5 | 42.65 | 42.45 |
2023-06-05 | 10.02 (0.0) | 3.73 (0.0) | 0.3 (0.0) | -185 | -8.79 | -5 | -0.24 | 7 | 0.33 | 2105 | 42.5 | 42.5 | 42.7 | 42.45 |
2023-06-02 | 10.02 (+0.04) | 3.73 (0.0) | 0.3 (0.0) | 563 | 27.98 | -3 | -0.15 | -1 | -0.05 | 2012 | 42.6 | 42.5 | 42.7 | 42.5 |
2023-06-01 | 9.98 (+0.06) | 3.73 (0.0) | 0.3 (0.0) | 971 | 38.79 | -4 | -0.16 | 5 | 0.2 | 2503 | 42.6 | 42.35 | 42.75 | 42.2 |
2023-05-31 | 9.92 (+0.07) | 3.73 (0.0) | 0.3 (+0.01) | 556 | 11.53 | -6 | -0.12 | 100 | 2.07 | 4823 | 42.6 | 42.05 | 42.6 | 42.0 |
2023-05-30 | 9.85 (+0.02) | 3.73 (0.0) | 0.29 (0.0) | 442 | 34.03 | 0 | 0.0 | 64 | 4.93 | 1299 | 42.15 | 42.05 | 42.25 | 42.05 |
2023-05-29 | 9.83 (+0.04) | 3.73 (0.0) | 0.29 (+0.01) | 316 | 16.64 | 0 | 0.0 | 99 | 5.21 | 1899 | 42.1 | 42.2 | 42.4 | 42.1 |
2023-05-26 | 9.79 (-0.04) | 3.73 (0.0) | 0.28 (-0.02) | 179 | 5.71 | 0 | 0.0 | -229 | -7.3 | 3136 | 42.2 | 42.35 | 42.4 | 42.05 |
2023-05-25 | 9.83 (+0.05) | 3.73 (0.0) | 0.3 (-0.01) | 170 | 5.53 | -1 | -0.03 | -269 | -8.75 | 3075 | 42.5 | 42.95 | 43.0 | 42.35 |
2023-05-24 | 9.78 (+0.1) | 3.73 (0.0) | 0.31 (0.0) | 1656 | 45.94 | 0 | 0.0 | 68 | 1.89 | 3605 | 43.05 | 42.75 | 43.15 | 42.6 |
2023-05-23 | 9.68 (+0.04) | 3.73 (0.0) | 0.31 (-0.01) | 1294 | 46.12 | 0 | 0.0 | -156 | -5.56 | 2806 | 42.75 | 42.55 | 42.75 | 42.4 |
2023-05-22 | 9.64 (+0.12) | 3.73 (0.0) | 0.32 (0.0) | 1958 | 54.53 | 0 | 0.0 | -101 | -2.81 | 3591 | 42.6 | 41.95 | 42.6 | 41.9 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-05-19 | 9.52 (+0.06) | 3.73 (0.0) | 0.32 (-0.01) | 593 | 16.83 | 0 | 0.0 | -98 | -2.78 | 3524 | 42.0 | 42.0 | 42.0 | 41.85 |
2023-05-18 | 9.46 (+0.08) | 3.73 (0.0) | 0.33 (0.0) | 1368 | 43.01 | 0 | 0.0 | -53 | -1.67 | 3181 | 42.0 | 42.0 | 42.15 | 41.8 |
2023-05-17 | 9.38 (+0.01) | 3.73 (0.0) | 0.33 (+0.06) | -406 | -10.38 | 0 | 0.0 | 1122 | 28.7 | 3910 | 41.9 | 41.55 | 42.0 | 41.45 |
2023-05-16 | 9.37 (+0.02) | 3.73 (0.0) | 0.27 (+0.02) | 428 | 13.74 | -15 | -0.48 | 338 | 10.85 | 3115 | 41.65 | 41.25 | 41.8 | 41.05 |
2023-05-15 | 9.35 (0.0) | 3.73 (0.0) | 0.25 (+0.01) | -436 | -5.46 | 0 | 0.0 | 129 | 1.61 | 7991 | 41.35 | 41.6 | 41.6 | 40.85 |
2023-05-12 | 9.35 (0.0) | 3.73 (0.0) | 0.24 (0.0) | -919 | -14.84 | 0 | 0.0 | -3 | -0.05 | 6192 | 41.95 | 41.9 | 41.95 | 41.55 |
2023-05-11 | 9.35 (+0.1) | 3.73 (0.0) | 0.24 (-0.03) | 1701 | 6.34 | 0 | 0.0 | -470 | -1.75 | 26841 | 42.3 | 41.25 | 42.4 | 41.2 |
2023-05-10 | 9.25 (+0.05) | 3.73 (0.0) | 0.27 (+0.01) | 1030 | 48.65 | -3 | -0.14 | 33 | 1.56 | 2117 | 43.2 | 43.2 | 43.35 | 43.1 |
2023-05-09 | 9.2 (-0.07) | 3.73 (0.0) | 0.26 (0.0) | 168 | 8.76 | -2 | -0.1 | 36 | 1.88 | 1918 | 43.2 | 43.3 | 43.5 | 43.0 |
2023-05-08 | 9.27 (+0.04) | 3.73 (0.0) | 0.26 (0.0) | 960 | 28.88 | -12 | -0.36 | 30 | 0.9 | 3324 | 43.3 | 43.0 | 43.3 | 42.95 |
2023-05-05 | 9.23 (+0.01) | 3.73 (0.0) | 0.26 (0.0) | 254 | 13.15 | 0 | 0.0 | 4 | 0.21 | 1932 | 42.9 | 42.85 | 43.2 | 42.85 |
2023-05-04 | 9.22 (+0.04) | 3.73 (0.0) | 0.26 (+0.01) | 882 | 24.13 | 0 | 0.0 | 118 | 3.23 | 3655 | 42.85 | 42.3 | 42.9 | 42.3 |
2023-05-03 | 9.18 (+0.06) | 3.73 (0.0) | 0.25 (0.0) | 969 | 47.06 | -1 | -0.05 | 72 | 3.5 | 2059 | 42.3 | 42.2 | 42.4 | 42.05 |
2023-05-02 | 9.12 (+0.04) | 3.73 (0.0) | 0.25 (0.0) | 615 | 37.0 | -3 | -0.18 | 52 | 3.13 | 1662 | 42.2 | 42.05 | 42.2 | 42.05 |
2023-04-28 | 9.08 (0.0) | 3.73 (0.0) | 0.25 (+0.01) | 214 | 16.22 | 0 | 0.0 | 55 | 4.17 | 1319 | 42.05 | 42.1 | 42.15 | 41.95 |
2023-04-27 | 9.08 (+0.03) | 3.73 (0.0) | 0.24 (0.0) | 496 | 42.5 | 0 | 0.0 | -3 | -0.26 | 1167 | 42.05 | 42.0 | 42.2 | 41.9 |
2023-04-26 | 9.05 (+0.02) | 3.73 (0.0) | 0.24 (+0.02) | 302 | 19.16 | 0 | 0.0 | 407 | 25.82 | 1576 | 42.0 | 41.7 | 42.0 | 41.7 |
2023-04-25 | 9.03 (+0.05) | 3.73 (0.0) | 0.22 (+0.03) | 936 | 26.16 | 0 | 0.0 | 519 | 14.51 | 3578 | 41.65 | 41.85 | 42.25 | 41.6 |
2023-04-24 | 8.98 (+0.03) | 3.73 (0.0) | 0.19 (0.0) | 405 | 28.05 | 0 | 0.0 | -33 | -2.29 | 1444 | 41.75 | 41.8 | 41.9 | 41.7 |
2023-04-21 | 8.95 (+0.03) | 3.73 (0.0) | 0.19 (0.0) | 486 | 29.51 | -1 | -0.06 | 104 | 6.31 | 1647 | 41.85 | 41.85 | 41.9 | 41.7 |
2023-04-20 | 8.92 (-0.02) | 3.73 (0.0) | 0.19 (0.0) | 244 | 11.7 | 0 | 0.0 | -52 | -2.49 | 2086 | 41.85 | 42.05 | 42.05 | 41.8 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-04-19 | 8.94 (-0.03) | 3.73 (-0.01) | 0.19 (+0.01) | -442 | -18.06 | -124 | -5.07 | 123 | 5.03 | 2447 | 42.0 | 42.15 | 42.2 | 42.0 |
2023-04-18 | 8.97 (+0.06) | 3.74 (+0.01) | 0.18 (0.0) | 881 | 37.49 | -8 | -0.34 | 40 | 1.7 | 2350 | 42.1 | 42.05 | 42.3 | 42.05 |
2023-04-17 | 8.91 (+0.02) | 3.73 (-0.01) | 0.18 (0.0) | 396 | 16.24 | 0 | 0.0 | 3 | 0.12 | 2438 | 42.05 | 42.1 | 42.2 | 42.05 |
2023-04-14 | 8.89 (+0.02) | 3.74 (0.0) | 0.18 (0.0) | 412 | 22.98 | 0 | 0.0 | -7 | -0.39 | 1793 | 42.1 | 42.1 | 42.15 | 42.05 |
2023-04-13 | 8.87 (+0.07) | 3.74 (0.0) | 0.18 (0.0) | 1124 | 42.27 | -8 | -0.3 | 6 | 0.23 | 2659 | 42.1 | 41.95 | 42.2 | 41.85 |
2023-04-12 | 8.8 (-0.03) | 3.74 (-0.01) | 0.18 (0.0) | -692 | -11.56 | -238 | -3.98 | 30 | 0.5 | 5986 | 41.95 | 42.1 | 42.35 | 41.8 |
2023-04-11 | 8.83 (+0.01) | 3.75 (0.0) | 0.18 (0.0) | 281 | 18.09 | 2 | 0.13 | 11 | 0.71 | 1553 | 41.75 | 41.6 | 41.8 | 41.4 |
2023-04-10 | 8.82 (-0.01) | 3.75 (0.0) | 0.18 (0.0) | -315 | -15.67 | 0 | 0.0 | 0 | 0.0 | 2010 | 41.45 | 41.7 | 41.85 | 41.45 |
2023-04-07 | 8.83 (+0.1) | 3.75 (0.0) | 0.18 (+0.01) | 2068 | 56.78 | 1 | 0.03 | 71 | 1.95 | 3642 | 41.7 | 40.95 | 41.75 | 40.9 |
2023-04-06 | 8.73 (+0.02) | 3.75 (0.0) | 0.17 (0.0) | 80 | 2.93 | -4 | -0.15 | 78 | 2.86 | 2731 | 40.85 | 41.15 | 41.15 | 40.85 |
2023-03-31 | 8.71 (+0.03) | 3.75 (+0.15) | 0.17 (-0.01) | 501 | 24.17 | 2 | 0.1 | -136 | -6.56 | 2073 | 41.15 | 41.0 | 41.2 | 40.85 |
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 | 9.06 (0.0) | 3.97 (+0.01) | 0.29 (-0.01) | -528 | -2.07 | -21 | -0.08 | -341 | -1.34 | 25477 | 40.15 | 38.8 | 40.8 | 38.8 |
2024-03-22 | 9.06 (-0.2) | 3.96 (-0.01) | 0.3 (-0.03) | -5707 | -25.78 | 0 | 0.0 | -548 | -2.48 | 22134 | 38.8 | 39.2 | 39.25 | 38.3 |
2024-03-15 | 9.26 (+0.12) | 3.97 (0.0) | 0.33 (-0.02) | -179 | -0.9 | -150 | -0.75 | -326 | -1.63 | 19962 | 39.2 | 39.75 | 40.0 | 39.15 |
2024-03-08 | 9.14 (+0.08) | 3.97 (-0.01) | 0.35 (-0.04) | -108 | -0.79 | -47 | -0.34 | -766 | -5.59 | 13711 | 39.75 | 39.7 | 40.0 | 39.55 |
2024-03-01 | 9.06 (+0.01) | 3.98 (0.0) | 0.39 (-0.01) | -335 | -4.46 | -71 | -0.95 | -72 | -0.96 | 7513 | 39.7 | 39.7 | 40.05 | 39.65 |
2024-02-23 | 9.05 (-0.01) | 3.98 (0.0) | 0.4 (-0.02) | -17 | -0.14 | -27 | -0.22 | -443 | -3.65 | 12141 | 39.55 | 39.55 | 40.2 | 39.5 |
2024-02-16 | 9.06 (-0.02) | 3.98 (0.0) | 0.42 (-0.03) | -1188 | -18.39 | -4 | -0.06 | -546 | -8.45 | 6461 | 39.65 | 39.75 | 39.75 | 39.3 |
2024-02-05 | 9.08 (0.0) | 3.98 (0.0) | 0.45 (0.0) | -30 | -1.27 | -7 | -0.3 | -24 | -1.02 | 2357 | 39.8 | 39.75 | 40.0 | 39.55 |
2024-02-02 | 9.08 (+0.04) | 3.98 (-0.01) | 0.45 (-0.01) | 193 | 2.9 | -205 | -3.08 | -237 | -3.57 | 6646 | 39.7 | 39.55 | 39.9 | 39.5 |
2024-01-26 | 9.04 (-0.16) | 3.99 (+0.38) | 0.46 (-0.04) | -2945 | -32.24 | 0 | 0.0 | -649 | -7.1 | 9136 | 39.6 | 39.75 | 39.8 | 39.4 |
2024-01-19 | 9.2 (-0.3) | 3.61 (0.0) | 0.5 (+0.23) | -7302 | -49.46 | 39 | 0.26 | 4185 | 28.35 | 14764 | 39.7 | 39.95 | 40.05 | 39.5 |
2024-01-12 | 9.5 (-0.09) | 3.61 (0.0) | 0.27 (+0.06) | -993 | -12.06 | 7 | 0.09 | 1131 | 13.73 | 8235 | 39.9 | 40.2 | 40.3 | 39.85 |
2024-01-05 | 9.59 (+0.06) | 3.61 (-0.01) | 0.21 (+0.03) | 1163 | 16.85 | -140 | -2.03 | 672 | 9.73 | 6904 | 40.2 | 40.2 | 40.3 | 40.05 |
2023-12-29 | 9.53 (+0.06) | 3.62 (0.0) | 0.18 (-0.04) | 1957 | 24.4 | 0 | 0.0 | -711 | -8.86 | 8021 | 40.1 | 40.05 | 40.3 | 39.85 |
2023-12-22 | 9.47 (-0.24) | 3.62 (0.0) | 0.22 (-0.18) | -5606 | -25.84 | -7 | -0.03 | -3557 | -16.4 | 21691 | 39.9 | 40.35 | 40.45 | 39.5 |
2023-12-15 | 9.71 (-0.27) | 3.62 (0.0) | 0.4 (-0.07) | -6052 | -29.32 | 5 | 0.02 | -1216 | -5.89 | 20642 | 40.4 | 40.15 | 40.6 | 39.9 |
2023-12-08 | 9.98 (-0.28) | 3.62 (0.0) | 0.47 (-0.02) | -4534 | -29.16 | 8 | 0.05 | -349 | -2.24 | 15551 | 40.15 | 40.8 | 40.85 | 40.1 |
2023-12-01 | 10.26 (-0.02) | 3.62 (0.0) | 0.49 (0.0) | 676 | 6.48 | -30 | -0.29 | -109 | -1.05 | 10428 | 40.8 | 41.15 | 41.2 | 40.7 |
2023-11-24 | 10.28 (+0.17) | 3.62 (0.0) | 0.49 (-0.02) | 2994 | 24.97 | -23 | -0.19 | -322 | -2.69 | 11988 | 41.2 | 41.0 | 41.95 | 40.8 |
2023-11-17 | 10.11 (+0.13) | 3.62 (0.0) | 0.51 (-0.01) | 2935 | 22.1 | -55 | -0.41 | -224 | -1.69 | 13278 | 40.9 | 40.5 | 41.05 | 40.5 |
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 | 9.98 (-0.14) | 3.62 (0.0) | 0.52 (0.0) | -1972 | -22.18 | -15 | -0.17 | -51 | -0.57 | 8890 | 40.55 | 40.65 | 40.95 | 40.45 |
2023-11-03 | 10.12 (-0.04) | 3.62 (-0.03) | 0.52 (+0.04) | -637 | -5.17 | -458 | -3.71 | 844 | 6.84 | 12331 | 40.6 | 40.85 | 41.0 | 40.1 |
2023-10-27 | 10.16 (-0.04) | 3.65 (-0.02) | 0.48 (+0.05) | -196 | -2.57 | 7 | 0.09 | 988 | 12.96 | 7624 | 40.8 | 41.0 | 41.25 | 40.6 |
2023-10-20 | 10.2 (-0.05) | 3.67 (-0.44) | 0.43 (+0.28) | -850 | -2.36 | -1250 | -3.47 | 5420 | 15.03 | 36073 | 41.1 | 40.75 | 42.3 | 40.4 |
2023-10-13 | 10.25 (+0.04) | 4.11 (0.0) | 0.15 (+0.07) | -1592 | -12.33 | -67 | -0.52 | 1240 | 9.6 | 12912 | 40.85 | 39.5 | 40.9 | 39.25 |
2023-10-06 | 10.21 (-0.18) | 4.11 (-0.01) | 0.08 (+0.07) | -6214 | -38.47 | -73 | -0.45 | 1306 | 8.09 | 16152 | 39.4 | 39.55 | 39.6 | 39.0 |
2023-09-28 | 10.39 (-0.41) | 4.12 (0.0) | 0.01 (-0.01) | -6769 | -20.66 | -9 | -0.03 | -297 | -0.91 | 32765 | 39.45 | 43.3 | 43.5 | 39.25 |
2023-09-22 | 10.8 (-0.05) | 4.12 (+0.32) | 0.02 (+0.01) | -1057 | -4.39 | 5372 | 22.31 | 132 | 0.55 | 24082 | 43.4 | 43.35 | 44.35 | 43.25 |
2023-09-15 | 10.85 (-0.02) | 3.8 (+0.06) | 0.01 (+0.01) | 106 | 0.54 | 1083 | 5.52 | 243 | 1.24 | 19612 | 43.25 | 43.4 | 44.2 | 43.25 |
2023-09-08 | 10.87 (+0.31) | 3.74 (+0.01) | 0.0 (0.0) | 4835 | 36.08 | 149 | 1.11 | -288 | -2.15 | 13402 | 43.4 | 42.9 | 43.8 | 42.9 |
2023-09-01 | 10.56 (0.0) | 3.73 (0.0) | 0.0 (0.0) | 2503 | 29.49 | 129 | 1.52 | 85 | 1.0 | 8488 | 42.95 | 42.4 | 43.25 | 42.4 |
2023-08-25 | 10.56 (-0.03) | 3.73 (0.0) | 0.0 (0.0) | -367 | -4.03 | -6 | -0.07 | -683 | -7.51 | 9098 | 42.4 | 42.9 | 43.1 | 42.1 |
2023-08-18 | 10.59 (+0.01) | 3.73 (+0.01) | 0.0 (0.0) | 797 | 6.5 | 59 | 0.48 | -25 | -0.2 | 12265 | 42.95 | 42.85 | 43.25 | 42.3 |
2023-08-11 | 10.58 (+0.3) | 3.72 (0.0) | 0.0 (0.0) | 5684 | 42.15 | -13 | -0.1 | -557 | -4.13 | 13484 | 43.4 | 42.65 | 43.45 | 42.45 |
2023-08-04 | 10.28 (+0.17) | 3.72 (-0.01) | 0.0 (0.0) | 2738 | 34.25 | -13 | -0.16 | -954 | -11.93 | 7994 | 42.7 | 42.2 | 42.8 | 42.2 |
2023-07-28 | 10.11 (-0.04) | 3.73 (0.0) | 0.0 (-0.14) | -613 | -4.69 | -56 | -0.43 | -3210 | -24.57 | 13067 | 42.2 | 42.15 | 42.4 | 41.5 |
2023-07-21 | 10.15 (-0.09) | 3.73 (0.0) | 0.14 (-0.09) | -2260 | -17.65 | -78 | -0.61 | -1569 | -12.25 | 12804 | 42.15 | 42.7 | 42.75 | 42.0 |
2023-07-14 | 10.24 (+0.21) | 3.73 (0.0) | 0.23 (-0.06) | 3260 | 23.07 | -29 | -0.21 | -995 | -7.04 | 14130 | 42.55 | 42.85 | 43.25 | 42.5 |
2023-07-07 | 10.03 (+0.09) | 3.73 (-0.05) | 0.29 (+0.03) | 2198 | 24.67 | 665 | 7.46 | 604 | 6.78 | 8910 | 42.75 | 42.75 | 42.95 | 42.6 |
2023-06-30 | 9.94 (-0.31) | 3.78 (+0.02) | 0.26 (+0.01) | 1156 | 15.67 | 285 | 3.86 | 177 | 2.4 | 7379 | 42.65 | 42.2 | 42.9 | 42.1 |
2023-06-21 | 10.25 (+0.11) | 3.76 (+0.03) | 0.25 (-0.01) | -625 | -8.81 | 548 | 7.73 | -207 | -2.92 | 7093 | 42.25 | 42.25 | 42.5 | 42.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-06-16 | 10.14 (+0.12) | 3.73 (0.0) | 0.26 (-0.04) | 608 | 3.87 | 59 | 0.38 | -723 | -4.6 | 15704 | 42.25 | 42.7 | 43.3 | 42.2 |
2023-06-09 | 10.02 (0.0) | 3.73 (0.0) | 0.3 (0.0) | 73 | 0.91 | -13 | -0.16 | 54 | 0.67 | 8029 | 42.5 | 42.5 | 42.7 | 42.4 |
2023-06-02 | 10.02 (+0.23) | 3.73 (0.0) | 0.3 (+0.02) | 2848 | 22.71 | -13 | -0.1 | 267 | 2.13 | 12539 | 42.6 | 42.2 | 42.75 | 42.0 |
2023-05-26 | 9.79 (+0.27) | 3.73 (0.0) | 0.28 (-0.04) | 5257 | 32.42 | -1 | -0.01 | -687 | -4.24 | 16215 | 42.2 | 41.95 | 43.15 | 41.9 |
2023-05-19 | 9.52 (+0.17) | 3.73 (0.0) | 0.32 (+0.08) | 1547 | 7.12 | -15 | -0.07 | 1438 | 6.62 | 21723 | 42.0 | 41.6 | 42.15 | 40.85 |
2023-05-12 | 9.35 (+0.12) | 3.73 (0.0) | 0.24 (-0.02) | 2940 | 7.28 | -17 | -0.04 | -374 | -0.93 | 40395 | 41.95 | 43.0 | 43.5 | 41.2 |
2023-05-05 | 9.23 (+0.15) | 3.73 (0.0) | 0.26 (+0.01) | 2720 | 29.22 | -4 | -0.04 | 246 | 2.64 | 9310 | 42.9 | 42.05 | 43.2 | 42.05 |
2023-04-28 | 9.08 (+0.13) | 3.73 (0.0) | 0.25 (+0.06) | 2353 | 25.9 | 0 | 0.0 | 945 | 10.4 | 9086 | 42.05 | 41.8 | 42.25 | 41.6 |
2023-04-21 | 8.95 (+0.06) | 3.73 (-0.01) | 0.19 (+0.01) | 1565 | 14.27 | -133 | -1.21 | 218 | 1.99 | 10970 | 41.85 | 42.1 | 42.3 | 41.7 |
2023-04-14 | 8.89 (+0.06) | 3.74 (-0.01) | 0.18 (0.0) | 810 | 5.78 | -244 | -1.74 | 40 | 0.29 | 14003 | 42.1 | 41.7 | 42.35 | 41.4 |
2023-04-07 | 8.83 (+0.12) | 3.75 (0.0) | 0.18 (+0.01) | 2148 | 33.7 | -3 | -0.05 | 149 | 2.34 | 6373 | 41.7 | 41.15 | 41.75 | 40.85 |
2023-03-31 | 8.71 (+0.07) | 3.75 (+0.15) | 0.17 (-0.01) | 1001 | 11.6 | 3 | 0.03 | -221 | -2.56 | 8627 | 41.15 | 40.75 | 41.2 | 40.6 |
2023-03-24 | 8.64 (-0.12) | 3.6 (0.0) | 0.18 (-0.01) | -1438 | -13.87 | -8 | -0.08 | -124 | -1.2 | 10367 | 40.65 | 40.5 | 41.3 | 40.2 |
2023-03-17 | 8.76 (-0.08) | 3.6 (0.0) | 0.19 (+0.02) | -1239 | -6.64 | -10 | -0.05 | 258 | 1.38 | 18651 | 40.4 | 41.8 | 41.8 | 40.0 |
2023-03-10 | 8.84 (-0.03) | 3.6 (0.0) | 0.17 (+0.05) | 1320 | 11.83 | 10 | 0.09 | 894 | 8.02 | 11154 | 41.95 | 42.0 | 42.05 | 41.5 |
2023-03-03 | 8.87 (0.0) | 3.6 (-0.01) | 0.12 (0.0) | -72 | -1.0 | -212 | -2.94 | -16 | -0.22 | 7221 | 41.95 | 42.3 | 42.5 | 41.75 |
2023-02-24 | 8.87 (+0.15) | 3.61 (0.0) | 0.12 (+0.04) | 3303 | 31.36 | 0 | 0.0 | 709 | 6.73 | 10532 | 42.4 | 42.0 | 42.5 | 41.85 |
2023-02-17 | 8.72 (+0.11) | 3.61 (0.0) | 0.08 (+0.01) | 2638 | 33.66 | 0 | 0.0 | 176 | 2.25 | 7838 | 41.95 | 41.6 | 42.0 | 41.25 |
2023-02-10 | 8.61 (+0.03) | 3.61 (0.0) | 0.07 (0.0) | 977 | 10.02 | 0 | 0.0 | 34 | 0.35 | 9748 | 41.55 | 41.8 | 42.05 | 41.5 |
2023-02-03 | 8.58 (+0.27) | 3.61 (0.0) | 0.07 (+0.06) | 2824 | 13.74 | 9 | 0.04 | 990 | 4.82 | 20553 | 41.8 | 40.95 | 41.8 | 40.65 |
2023-01-17 | 8.31 (+0.04) | 3.61 (0.0) | 0.01 (0.0) | 100 | 1.94 | -37 | -0.72 | -1 | -0.02 | 5161 | 40.7 | 40.85 | 41.0 | 40.5 |
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 | |||
2023-01-13 | 8.27 (-0.08) | 3.61 (-0.01) | 0.01 (0.0) | 396 | 3.58 | 0 | 0.0 | -31 | -0.28 | 11073 | 40.8 | 40.55 | 40.9 | 40.3 |
2023-01-06 | 8.35 (-0.57) | 3.62 (+0.01) | 0.01 (0.0) | 809 | 10.93 | 34 | 0.46 | 45 | 0.61 | 7400 | 40.45 | 40.15 | 40.7 | 40.1 |
2022-12-30 | 8.92 (-0.27) | 3.61 (-0.05) | 0.01 (+0.01) | -1037 | -5.09 | -1497 | -7.35 | -287 | -1.41 | 20370 | 40.3 | 40.35 | 41.7 | 40.1 |
2022-12-23 | 9.19 (-2.41) | 3.66 (+1.43) | 0.0 (-0.01) | -47390 | -42.41 | 24458 | 21.89 | -2120 | -1.9 | 111748 | 40.35 | 41.1 | 42.0 | 38.7 |
2022-12-16 | 11.6 (-0.59) | 2.23 (+0.26) | 0.01 (+0.01) | -12831 | -22.41 | 4433 | 7.74 | 153 | 0.27 | 57247 | 41.15 | 44.0 | 44.05 | 41.15 |
2022-12-09 | 12.19 (+0.47) | 1.97 (-0.01) | 0.0 (0.0) | 6585 | 24.36 | -87 | -0.32 | -71 | -0.26 | 27030 | 44.0 | 44.45 | 44.85 | 43.55 |
2022-12-02 | 11.72 (+0.2) | 1.98 (-0.03) | 0.0 (-0.01) | 6357 | 35.88 | -623 | -3.52 | -204 | -1.15 | 17718 | 44.25 | 44.25 | 45.0 | 43.9 |
2022-11-25 | 11.52 (+0.57) | 2.01 (-0.04) | 0.01 (0.0) | 15354 | 61.27 | -606 | -2.42 | 107 | 0.43 | 25060 | 44.55 | 43.8 | 45.0 | 43.6 |
2022-11-18 | 10.95 (+0.38) | 2.05 (-0.03) | 0.01 (0.0) | 17031 | 57.7 | -468 | -1.59 | -142 | -0.48 | 29515 | 43.8 | 42.35 | 43.85 | 42.3 |
2022-11-11 | 10.57 (+0.41) | 2.08 (-0.01) | 0.01 (0.0) | 11637 | 55.86 | -196 | -0.94 | 5 | 0.02 | 20833 | 42.4 | 42.0 | 42.65 | 41.7 |
2022-11-04 | 10.16 (+0.29) | 2.09 (-0.01) | 0.01 (-0.01) | 6989 | 38.07 | -159 | -0.87 | -175 | -0.95 | 18358 | 42.0 | 41.65 | 42.0 | 40.8 |
2022-10-28 | 9.87 (+0.45) | 2.1 (-0.01) | 0.02 (0.0) | 10877 | 54.25 | -179 | -0.89 | -981 | -4.89 | 20049 | 41.65 | 40.8 | 42.0 | 40.35 |
2022-10-21 | 9.42 (+0.74) | 2.11 (-0.12) | 0.02 (+0.02) | 5457 | 29.81 | 1315 | 7.18 | 325 | 1.78 | 18308 | 40.5 | 38.9 | 40.6 | 38.45 |
2022-10-14 | 8.68 (+0.2) | 2.23 (+0.02) | 0.0 (0.0) | 3784 | 27.06 | 342 | 2.45 | -53 | -0.38 | 13986 | 39.2 | 38.5 | 39.5 | 38.0 |
2022-10-07 | 8.48 (+0.16) | 2.21 (+0.2) | 0.0 (0.0) | -370 | -2.11 | 3 | 0.02 | -548 | -3.12 | 17547 | 38.9 | 39.2 | 40.25 | 38.85 |
2022-09-30 | 8.32 (+0.23) | 2.01 (+0.03) | 0.0 (-0.05) | -8850 | -17.91 | 463 | 0.94 | -2297 | -4.65 | 49414 | 39.0 | 40.5 | 40.9 | 37.8 |
2022-09-23 | 8.09 (+0.26) | 1.98 (+0.02) | 0.05 (+0.05) | 3058 | 5.96 | 459 | 0.89 | 685 | 1.33 | 51329 | 47.8 | 48.4 | 48.4 | 47.25 |
2022-09-16 | 7.83 (-0.12) | 1.96 (+0.02) | 0.0 (-0.01) | 3463 | 15.76 | 172 | 0.78 | -149 | -0.68 | 21972 | 48.3 | 48.35 | 48.7 | 47.8 |
2022-09-08 | 7.95 (+0.26) | 1.94 (+0.02) | 0.01 (+0.01) | 4421 | 32.23 | 353 | 2.57 | 52 | 0.38 | 13715 | 48.35 | 48.0 | 48.35 | 47.8 |
2022-09-02 | 7.69 (+0.17) | 1.92 (+0.02) | 0.0 (-0.02) | 3832 | 19.41 | 356 | 1.8 | -500 | -2.53 | 19744 | 48.0 | 47.65 | 48.65 | 47.5 |
2022-08-26 | 7.52 (+0.38) | 1.9 (+0.1) | 0.02 (0.0) | 5300 | 25.4 | 1549 | 7.42 | -36 | -0.17 | 20869 | 48.2 | 46.95 | 48.25 | 46.85 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-08-19 | 7.14 (-0.32) | 1.8 (+0.06) | 0.02 (+0.02) | -1706 | -6.91 | 968 | 3.92 | 250 | 1.01 | 24694 | 47.0 | 46.3 | 47.25 | 46.2 |
2022-08-12 | 7.46 (+0.19) | 1.74 (+0.03) | 0.0 (0.0) | 255 | 1.12 | 456 | 2.0 | -257 | -1.12 | 22855 | 46.15 | 45.75 | 46.6 | 45.6 |
2022-08-05 | 7.27 (-0.12) | 1.71 (+0.19) | 0.0 (-0.01) | -874 | -4.87 | 2935 | 16.35 | -19 | -0.11 | 17948 | 45.85 | 45.4 | 46.0 | 45.2 |
2022-07-29 | 7.39 (-0.16) | 1.52 (+0.02) | 0.01 (+0.01) | -2525 | -19.11 | 372 | 2.82 | 87 | 0.66 | 13212 | 45.35 | 45.15 | 45.4 | 44.6 |
2022-07-22 | 7.55 (-0.59) | 1.5 (+1.34) | 0.0 (-0.03) | -13488 | -28.16 | 20877 | 43.59 | -1214 | -2.53 | 47890 | 45.2 | 43.6 | 46.2 | 43.5 |
2022-07-15 | 8.14 (-0.14) | 0.16 (+0.01) | 0.03 (+0.03) | -5231 | -30.41 | 101 | 0.59 | 503 | 2.92 | 17204 | 43.4 | 43.85 | 43.95 | 43.05 |
2022-07-08 | 8.28 (-0.27) | 0.15 (0.0) | 0.0 (-0.11) | -338 | -1.81 | 0 | 0.0 | -1764 | -9.42 | 18723 | 43.85 | 44.15 | 45.2 | 43.65 |
2022-07-01 | 8.55 (-0.15) | 0.15 (+0.15) | 0.11 (-0.1) | 4870 | 18.99 | 10 | 0.04 | -1659 | -6.47 | 25646 | 43.95 | 44.4 | 45.2 | 43.85 |
2022-06-24 | 8.7 (+1.27) | 0.0 (-2.62) | 0.21 (+0.16) | 25692 | 32.52 | -51132 | -64.71 | 2525 | 3.2 | 79013 | 44.2 | 44.45 | 44.45 | 42.75 |
2022-06-17 | 7.43 (+0.03) | 2.62 (-1.2) | 0.05 (+0.04) | 2905 | 6.39 | -18717 | -41.2 | 224 | 0.49 | 45434 | 44.75 | 44.65 | 45.6 | 43.2 |
2022-06-10 | 7.4 (+0.22) | 3.82 (-0.14) | 0.01 (-0.21) | -7011 | -25.58 | -2284 | -8.33 | -4033 | -14.71 | 27409 | 44.9 | 45.1 | 45.5 | 44.65 |
2022-06-02 | 7.18 (-0.25) | 3.96 (0.0) | 0.22 (0.0) | -2897 | -21.37 | 0 | 0.0 | 70 | 0.52 | 13558 | 46.1 | 46.2 | 46.7 | 46.05 |
2022-05-27 | 7.43 (-0.06) | 3.96 (0.0) | 0.22 (+0.02) | -1071 | -8.7 | 0 | 0.0 | 337 | 2.74 | 12312 | 46.0 | 46.05 | 46.3 | 45.5 |
2022-05-20 | 7.49 (-0.73) | 3.96 (-0.84) | 0.2 (-0.02) | -5464 | -22.11 | -95 | -0.38 | 228 | 0.92 | 24717 | 45.85 | 44.7 | 46.05 | 44.2 |
2022-05-13 | 8.22 (-0.33) | 4.8 (0.0) | 0.22 (+0.04) | -8546 | -22.56 | 0 | 0.0 | 488 | 1.29 | 37875 | 44.7 | 46.85 | 46.85 | 43.15 |
2022-05-06 | 8.55 (-0.15) | 4.8 (0.0) | 0.18 (0.0) | -1650 | -14.63 | 0 | 0.0 | 47 | 0.42 | 11275 | 46.9 | 46.9 | 47.2 | 46.5 |
2022-04-29 | 8.7 (-0.25) | 4.8 (-0.56) | 0.18 (+0.08) | 274 | 0.95 | -7248 | -25.05 | 998 | 3.45 | 28931 | 46.95 | 46.7 | 47.35 | 46.4 |
2022-04-22 | 8.95 (+0.12) | 5.36 (-0.85) | 0.1 (+0.08) | -2119 | -5.38 | -11035 | -28.01 | 1016 | 2.58 | 39398 | 47.1 | 48.2 | 48.75 | 47.1 |
2022-04-15 | 8.83 (-0.35) | 6.21 (+0.03) | 0.02 (+0.02) | -4461 | -9.81 | 434 | 0.95 | -2404 | -5.29 | 45478 | 48.05 | 48.5 | 48.55 | 46.7 |
2022-04-08 | 9.18 (-0.32) | 6.18 (+0.04) | 0.0 (0.0) | -6887 | -6.18 | 570 | 0.51 | -6852 | -6.15 | 111390 | 48.75 | 45.7 | 49.85 | 45.6 |
2022-04-01 | 9.5 (-0.29) | 6.14 (+1.19) | 0.0 (0.0) | -6042 | -19.24 | 299 | 0.95 | -3663 | -11.66 | 31404 | 45.7 | 45.75 | 45.85 | 45.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-03-25 | 9.79 (-0.62) | 4.95 (-0.17) | 0.0 (0.0) | -10698 | -21.37 | -2177 | -4.35 | -4664 | -9.32 | 50069 | 45.75 | 46.7 | 46.9 | 45.1 |
2022-03-18 | 10.41 (-1.32) | 5.12 (+0.26) | 0.0 (-0.08) | -20290 | -22.76 | 3470 | 3.89 | -3808 | -4.27 | 89142 | 46.6 | 48.9 | 50.7 | 46.0 |
2022-03-11 | 11.73 (+0.15) | 4.86 (+0.05) | 0.08 (-0.05) | 1664 | 4.84 | 625 | 1.82 | -588 | -1.71 | 34383 | 48.9 | 50.1 | 50.2 | 48.25 |
2022-03-04 | 11.58 (+0.62) | 4.81 (0.0) | 0.13 (-0.13) | 9095 | 26.52 | -81 | -0.24 | -1712 | -4.99 | 34291 | 50.5 | 49.25 | 50.9 | 49.05 |
2022-02-25 | 10.96 (+0.87) | 4.81 (+0.02) | 0.26 (-0.15) | 12397 | 21.57 | 333 | 0.58 | -1843 | -3.21 | 57466 | 48.95 | 47.0 | 49.45 | 46.95 |
2022-02-18 | 10.09 (+0.45) | 4.79 (+0.01) | 0.41 (-0.24) | 5577 | 23.01 | 77 | 0.32 | -3170 | -13.08 | 24234 | 47.2 | 46.85 | 47.45 | 46.65 |
2022-02-11 | 9.64 (+0.15) | 4.78 (+0.01) | 0.65 (-0.25) | 4317 | 15.08 | 109 | 0.38 | -3217 | -11.24 | 28620 | 46.8 | 47.05 | 47.45 | 46.5 |
2022-01-26 | 9.49 (+0.26) | 4.77 (+0.12) | 0.9 (-0.14) | 4012 | 22.12 | 1522 | 8.39 | -1820 | -10.03 | 18138 | 46.8 | 46.2 | 46.8 | 46.0 |
2022-01-21 | 9.23 (-0.2) | 4.65 (+0.11) | 1.04 (-0.07) | -2760 | -11.73 | 1440 | 6.12 | -947 | -4.02 | 23536 | 46.25 | 46.4 | 46.45 | 45.85 |
2022-01-14 | 9.43 (0.0) | 4.54 (+0.15) | 1.11 (-0.2) | -66 | -0.33 | 1943 | 9.84 | -2481 | -12.57 | 19737 | 46.35 | 46.3 | 46.65 | 46.05 |
2022-01-07 | 9.43 (-0.13) | 4.39 (+0.11) | 1.31 (-0.08) | -2357 | -13.53 | 1379 | 7.92 | -1059 | -6.08 | 17417 | 46.45 | 46.3 | 46.6 | 46.0 |
2021-12-30 | 9.56 (-0.26) | 4.28 (+0.03) | 1.39 (-0.07) | -4581 | -27.33 | 484 | 2.89 | -946 | -5.64 | 16762 | 46.25 | 46.3 | 46.65 | 46.05 |
2021-12-24 | 9.82 (0.0) | 4.25 (-0.15) | 1.46 (-0.28) | -488 | -1.08 | -1953 | -4.31 | -3646 | -8.04 | 45352 | 46.2 | 47.35 | 47.75 | 45.8 |
2021-12-17 | 9.82 (+0.35) | 4.4 (+0.28) | 1.74 (-0.3) | 3863 | 13.61 | 3674 | 12.95 | -3824 | -13.47 | 28381 | 47.25 | 46.55 | 47.35 | 46.35 |
2021-12-10 | 9.47 (+0.01) | 4.12 (0.0) | 2.04 (-0.37) | 371 | 2.36 | -31 | -0.2 | -4827 | -30.66 | 15745 | 46.5 | 46.35 | 46.8 | 46.1 |
2021-12-03 | 9.46 (-0.12) | 4.12 (0.0) | 2.41 (+0.03) | -1396 | -8.84 | -18 | -0.11 | 406 | 2.57 | 15794 | 46.3 | 46.35 | 46.8 | 46.0 |
2021-11-26 | 9.58 (-0.1) | 4.12 (+0.03) | 2.38 (-0.29) | 803 | 3.62 | 300 | 1.35 | -3678 | -16.6 | 22159 | 46.8 | 46.65 | 47.8 | 46.05 |
2021-11-19 | 9.68 (-0.47) | 4.09 (-0.02) | 2.67 (-0.12) | -5104 | -18.34 | -114 | -0.41 | -1597 | -5.74 | 27825 | 46.65 | 48.6 | 48.7 | 46.2 |
2021-11-12 | 10.15 (+0.64) | 4.11 (+0.01) | 2.79 (-0.23) | 6098 | 18.34 | -4 | -0.01 | -3040 | -9.15 | 33241 | 47.4 | 44.6 | 48.25 | 44.55 |
2021-11-05 | 9.51 (-0.36) | 4.1 (-0.01) | 3.02 (+0.02) | -4697 | -22.63 | -53 | -0.26 | 356 | 1.72 | 20756 | 49.45 | 45.0 | 49.6 | 44.4 |
2021-10-29 | 9.87 (-0.45) | 4.11 (0.0) | 3.0 (+0.15) | -2753 | -15.16 | 0 | 0.0 | 1905 | 10.49 | 18161 | 44.65 | 45.3 | 45.65 | 44.5 |
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 | |||
2021-10-22 | 10.32 (+0.02) | 4.11 (-0.17) | 2.85 (+0.36) | -1075 | -3.73 | -2206 | -7.66 | 4623 | 16.04 | 28817 | 45.15 | 44.8 | 45.85 | 44.4 |
2021-10-15 | 10.3 (+0.42) | 4.28 (-0.04) | 2.49 (+0.1) | 1451 | 10.44 | -513 | -3.69 | 1329 | 9.56 | 13904 | 44.75 | 44.6 | 45.15 | 44.4 |
2021-10-08 | 9.88 (-0.02) | 4.32 (0.0) | 2.39 (+0.22) | -827 | -5.81 | 0 | 0.0 | 2899 | 20.36 | 14240 | 44.6 | 44.9 | 45.0 | 44.15 |
2021-10-01 | 9.9 (+0.01) | 4.32 (+0.78) | 2.17 (+0.17) | -2129 | -11.62 | -3220 | -17.58 | 2080 | 11.35 | 18321 | 44.8 | 45.15 | 45.45 | 44.3 |
2021-09-24 | 9.89 (-0.02) | 3.54 (-0.99) | 2.0 (+0.05) | -169 | -0.55 | -12628 | -40.94 | 678 | 2.2 | 30845 | 45.1 | 47.0 | 47.3 | 44.9 |
2021-09-17 | 9.91 (-0.39) | 4.53 (+0.01) | 1.95 (-0.02) | -4530 | -35.7 | -1 | -0.01 | -207 | -1.63 | 12688 | 47.35 | 48.2 | 48.5 | 47.35 |
2021-09-10 | 10.3 (-0.16) | 4.52 (0.0) | 1.97 (-0.05) | -1161 | -10.5 | 1 | 0.01 | -686 | -6.2 | 11061 | 47.95 | 48.35 | 48.45 | 46.85 |
2021-09-03 | 10.46 (-0.06) | 4.52 (0.0) | 2.02 (-0.02) | -1238 | -10.58 | -2 | -0.02 | -202 | -1.73 | 11700 | 48.25 | 47.5 | 48.75 | 47.3 |
2021-08-27 | 10.52 (-0.13) | 4.52 (0.0) | 2.04 (+0.02) | -2113 | -15.55 | 106 | 0.78 | 171 | 1.26 | 13592 | 47.45 | 47.6 | 48.05 | 47.2 |
2021-08-20 | 10.65 (-0.19) | 4.52 (+0.11) | 2.02 (+0.16) | 2300 | 7.83 | 1293 | 4.4 | 2040 | 6.95 | 29359 | 47.55 | 49.0 | 49.1 | 47.05 |
2021-08-13 | 10.84 (0.0) | 4.41 (-0.01) | 1.86 (+0.1) | 1424 | 6.91 | 0 | 0.0 | 1353 | 6.56 | 20618 | 48.9 | 49.45 | 49.45 | 48.1 |
2021-08-06 | 10.84 (+0.56) | 4.42 (0.0) | 1.76 (+0.02) | 7061 | 28.4 | 0 | 0.0 | 208 | 0.84 | 24862 | 49.45 | 49.15 | 49.8 | 48.55 |
2021-07-30 | 10.28 (+0.26) | 4.42 (0.0) | 1.74 (+0.12) | 4052 | 11.99 | 0 | 0.0 | 1600 | 4.73 | 33807 | 49.05 | 48.5 | 49.25 | 47.1 |
2021-07-23 | 10.02 (+0.5) | 4.42 (+0.03) | 1.62 (+0.16) | 9075 | 23.05 | 323 | 0.82 | 2018 | 5.13 | 39366 | 47.9 | 45.9 | 48.45 | 45.5 |
2021-07-16 | 9.52 (+0.02) | 4.39 (+0.01) | 1.46 (+0.06) | 358 | 1.95 | 133 | 0.73 | 809 | 4.41 | 18337 | 45.75 | 45.7 | 45.75 | 44.7 |
2021-07-09 | 9.5 (-0.26) | 4.38 (+0.06) | 1.4 (+0.01) | -3316 | -15.17 | 738 | 3.38 | 108 | 0.49 | 21861 | 45.0 | 43.5 | 45.95 | 43.35 |
2021-07-02 | 9.76 (-0.1) | 4.32 (+0.5) | 1.39 (-0.05) | -213 | -2.03 | 0 | 0.0 | -576 | -5.5 | 10481 | 43.3 | 43.6 | 44.0 | 43.15 |
2021-06-25 | 9.86 (-0.26) | 3.82 (+0.18) | 1.44 (+0.08) | -2952 | -13.9 | 2298 | 10.82 | 1025 | 4.83 | 21230 | 43.6 | 42.2 | 44.3 | 42.1 |
2021-06-18 | 10.12 (-0.36) | 3.64 (+0.06) | 1.36 (+0.06) | -4672 | -36.83 | 756 | 5.96 | 762 | 6.01 | 12684 | 42.2 | 42.6 | 43.0 | 42.1 |
2021-06-11 | 10.48 (-0.56) | 3.58 (-0.05) | 1.3 (+0.03) | -7091 | -39.24 | -680 | -3.76 | 411 | 2.27 | 18071 | 42.4 | 42.1 | 42.65 | 41.25 |
2021-06-04 | 11.04 (-2.56) | 3.63 (0.0) | 1.27 (+0.02) | -8473 | -37.64 | 68 | 0.3 | 255 | 1.13 | 22511 | 41.95 | 42.55 | 42.75 | 41.8 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-05-28 | 13.6 (-0.58) | 3.63 (0.0) | 1.25 (+0.04) | -5189 | -5.56 | -29 | -0.03 | 477 | 0.51 | 93316 | 42.65 | 42.55 | 43.1 | 41.8 |
2021-05-21 | 14.18 (-0.35) | 3.63 (0.0) | 1.21 (+0.08) | -3285 | -15.53 | 0 | 0.0 | 1104 | 5.22 | 21154 | 43.0 | 40.65 | 43.05 | 40.6 |
2021-05-14 | 14.53 (+0.64) | 3.63 (-0.02) | 1.13 (+0.12) | 1144 | 2.31 | 0 | 0.0 | 1620 | 3.27 | 49602 | 42.8 | 45.25 | 45.95 | 40.4 |
2021-05-07 | 13.89 (-0.12) | 3.65 (0.0) | 1.01 (+0.16) | -6590 | -21.06 | 0 | 0.0 | 2021 | 6.46 | 31292 | 44.7 | 45.1 | 46.0 | 44.0 |
2021-04-29 | 14.01 (+0.04) | 3.65 (-0.01) | 0.85 (+0.02) | -547 | -1.74 | 0 | 0.0 | 258 | 0.82 | 31465 | 45.25 | 46.5 | 47.25 | 45.05 |
2021-04-23 | 13.97 (-0.08) | 3.66 (+0.01) | 0.83 (+0.03) | -1900 | -6.41 | 107 | 0.36 | 426 | 1.44 | 29659 | 45.35 | 43.65 | 45.35 | 43.6 |
2021-04-16 | 14.05 (+0.63) | 3.65 (0.0) | 0.8 (-0.01) | -3925 | -21.69 | 0 | 0.0 | -208 | -1.15 | 18095 | 43.6 | 43.8 | 43.8 | 43.1 |
2021-04-09 | 13.42 (+0.09) | 3.65 (0.0) | 0.81 (+0.02) | -4227 | -26.48 | -126 | -0.79 | 217 | 1.36 | 15963 | 43.75 | 43.7 | 43.85 | 43.35 |
2021-04-01 | 13.33 (-0.31) | 3.65 (-0.55) | 0.79 (+0.01) | -4259 | -32.48 | 440 | 3.36 | 213 | 1.62 | 13111 | 43.55 | 43.5 | 43.8 | 43.3 |
2021-03-26 | 13.64 (-0.24) | 4.2 (+0.13) | 0.78 (+0.06) | -8523 | -35.34 | 1592 | 6.6 | 729 | 3.02 | 24114 | 43.5 | 43.8 | 43.85 | 43.0 |
2021-03-19 | 13.88 (-0.23) | 4.07 (+0.03) | 0.72 (+0.01) | -3767 | -24.03 | 462 | 2.95 | 149 | 0.95 | 15677 | 44.25 | 44.95 | 45.75 | 44.25 |
2021-03-12 | 14.11 (+0.07) | 4.04 (0.0) | 0.71 (-0.04) | 2144 | 16.92 | 32 | 0.25 | -482 | -3.8 | 12671 | 44.95 | 45.05 | 45.9 | 44.85 |
2021-03-05 | 14.04 (+0.08) | 4.04 (+0.02) | 0.75 (+0.07) | -1416 | -11.19 | 190 | 1.5 | 858 | 6.78 | 12656 | 44.95 | 45.3 | 45.4 | 44.55 |
2021-02-26 | 13.96 (-0.04) | 4.02 (0.0) | 0.68 (-0.02) | -358 | -1.91 | 0 | 0.0 | -306 | -1.63 | 18773 | 45.2 | 44.2 | 45.4 | 43.9 |
2021-02-19 | 14.0 (-0.06) | 4.02 (0.0) | 0.7 (-0.02) | -429 | -3.26 | -5 | -0.04 | -168 | -1.28 | 13147 | 44.1 | 43.9 | 44.4 | 43.65 |
2021-02-05 | 14.06 (+0.01) | 4.02 (0.0) | 0.72 (-0.07) | -126 | -1.12 | 1 | 0.01 | -893 | -7.93 | 11266 | 43.6 | 42.5 | 44.1 | 42.5 |
2021-01-29 | 14.05 (-0.4) | 4.02 (+0.2) | 0.79 (-0.03) | -5681 | -39.02 | 2574 | 17.68 | -432 | -2.97 | 14558 | 42.6 | 42.85 | 44.0 | 42.6 |
2021-01-22 | 14.45 (-0.24) | 3.82 (-0.02) | 0.82 (-0.01) | -3807 | -22.56 | -225 | -1.33 | -99 | -0.59 | 16873 | 43.1 | 45.0 | 45.0 | 43.05 |
2021-01-15 | 14.69 (+0.05) | 3.84 (+0.15) | 0.83 (-0.15) | 370 | 2.22 | 1948 | 11.69 | -1938 | -11.63 | 16670 | 45.05 | 45.95 | 46.45 | 45.05 |
2021-01-08 | 14.64 (-0.01) | 3.69 (+0.3) | 0.98 (-0.16) | -182 | -0.83 | 3892 | 17.72 | -2036 | -9.27 | 21962 | 45.9 | 45.75 | 46.0 | 45.05 |
2020-12-31 | 14.65 (-0.08) | 3.39 (+0.06) | 1.14 (-0.03) | -731 | -5.56 | 1199 | 9.12 | -363 | -2.76 | 13140 | 45.85 | 46.6 | 46.75 | 45.4 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-12-25 | 14.73 (-2.07) | 3.33 (+2.63) | 1.17 (-0.11) | -26859 | -43.95 | 33844 | 55.38 | -1478 | -2.42 | 61114 | 46.45 | 45.8 | 46.85 | 44.5 |
2020-12-18 | 16.8 (+0.15) | 0.7 (+0.61) | 1.28 (+0.05) | 738 | 1.68 | 7863 | 17.91 | 677 | 1.54 | 43907 | 45.6 | 44.35 | 46.4 | 44.35 |
2020-12-11 | 16.65 (+1.1) | 0.09 (-0.01) | 1.23 (-0.08) | 13917 | 26.34 | -145 | -0.27 | -1023 | -1.94 | 52842 | 44.35 | 45.85 | 45.85 | 43.75 |
2020-12-04 | 15.55 (+0.18) | 0.1 (0.0) | 1.31 (-0.02) | 2193 | 8.74 | -24 | -0.1 | -309 | -1.23 | 25086 | 43.5 | 44.0 | 44.85 | 43.25 |
2020-11-27 | 15.37 (-0.05) | 0.1 (0.0) | 1.33 (-0.02) | -88 | -0.67 | 0 | 0.0 | -224 | -1.7 | 13196 | 43.85 | 43.5 | 44.0 | 43.3 |
2020-11-20 | 15.42 (-0.18) | 0.1 (0.0) | 1.35 (0.0) | 1350 | 15.77 | -16 | -0.19 | -60 | -0.7 | 8558 | 43.25 | 43.65 | 43.65 | 42.85 |
2020-11-13 | 15.6 (+0.09) | 0.1 (0.0) | 1.35 (-0.02) | 4846 | 23.82 | -16 | -0.08 | -186 | -0.91 | 20345 | 43.4 | 42.0 | 44.1 | 41.95 |
2020-11-06 | 15.51 (+0.31) | 0.1 (0.0) | 1.37 (0.0) | -2206 | -18.4 | -44 | -0.37 | 34 | 0.28 | 11989 | 41.9 | 41.55 | 42.5 | 41.5 |
2020-10-30 | 15.2 (-0.47) | 0.1 (0.0) | 1.37 (0.0) | -5977 | -48.89 | 0 | 0.0 | -31 | -0.25 | 12226 | 41.5 | 42.45 | 42.9 | 41.5 |
2020-10-23 | 15.67 (-0.55) | 0.1 (+0.01) | 1.37 (-0.14) | -7561 | -31.05 | 240 | 0.99 | -1 | -0.0 | 24349 | 42.55 | 42.7 | 43.4 | 42.0 |
2020-10-16 | 16.22 (-0.19) | 0.09 (0.0) | 1.51 (0.0) | -2008 | -15.43 | 89 | 0.68 | -38 | -0.29 | 13016 | 42.9 | 44.9 | 44.9 | 42.8 |
2020-10-08 | 16.41 (+0.27) | 0.09 (0.0) | 1.51 (-0.04) | 2748 | 22.77 | 0 | 0.0 | -459 | -3.8 | 12066 | 44.7 | 43.0 | 44.7 | 43.0 |
2020-09-30 | 16.14 (+0.18) | 0.09 (+0.01) | 1.55 (-0.03) | 1425 | 13.6 | 55 | 0.53 | -362 | -3.46 | 10475 | 43.0 | 41.6 | 43.7 | 41.5 |
2020-09-25 | 15.96 (-0.43) | 0.08 (0.0) | 1.58 (-0.08) | -4164 | -13.4 | 0 | 0.0 | -996 | -3.21 | 31067 | 41.5 | 46.65 | 46.95 | 41.0 |
2020-09-18 | 16.39 (+0.09) | 0.08 (0.0) | 1.66 (+0.02) | 1 | 0.01 | 0 | 0.0 | 247 | 1.53 | 16158 | 46.65 | 46.3 | 46.9 | 45.95 |
2020-09-11 | 16.3 (-0.07) | 0.08 (0.0) | 1.64 (0.0) | 651 | 6.42 | -40 | -0.39 | -19 | -0.19 | 10142 | 46.3 | 45.8 | 46.45 | 45.35 |
2020-09-04 | 16.37 (-0.07) | 0.08 (0.0) | 1.64 (-0.02) | -565 | -2.86 | 0 | 0.0 | -166 | -0.84 | 19735 | 45.8 | 45.7 | 46.5 | 45.05 |
2020-08-28 | 16.44 (+0.16) | 0.08 (-0.01) | 1.66 (+0.01) | 1683 | 13.07 | -118 | -0.92 | 136 | 1.06 | 12874 | 45.6 | 44.4 | 46.0 | 44.4 |
2020-08-21 | 16.28 (-0.24) | 0.09 (0.0) | 1.65 (+0.03) | -900 | -5.53 | 0 | 0.0 | 338 | 2.08 | 16283 | 44.35 | 43.55 | 44.9 | 43.0 |
2020-08-14 | 16.52 (-0.06) | 0.09 (0.0) | 1.62 (-0.02) | -821 | -8.52 | 1 | 0.01 | -239 | -2.48 | 9640 | 43.1 | 42.95 | 43.9 | 42.55 |
2020-08-07 | 16.58 (-0.21) | 0.09 (0.0) | 1.64 (+0.01) | -3523 | -41.6 | 0 | 0.0 | 158 | 1.87 | 8469 | 42.85 | 42.8 | 43.25 | 42.15 |
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 | 16.79 (-0.24) | 0.09 (0.0) | 1.63 (-0.02) | -2337 | -22.76 | 0 | 0.0 | -338 | -3.29 | 10266 | 42.8 | 42.75 | 43.0 | 41.55 |
2020-07-24 | 17.03 (-0.18) | 0.09 (0.0) | 1.65 (-0.01) | -2740 | -34.83 | -4 | -0.05 | -46 | -0.58 | 7866 | 42.8 | 42.9 | 43.6 | 42.6 |
2020-07-17 | 17.21 (-0.24) | 0.09 (-0.02) | 1.66 (0.0) | -3173 | -24.86 | -178 | -1.39 | -8 | -0.06 | 12761 | 42.9 | 43.2 | 43.95 | 42.6 |
2020-07-10 | 17.45 (-0.33) | 0.11 (0.0) | 1.66 (+0.02) | -4067 | -33.37 | 1 | 0.01 | 173 | 1.42 | 12189 | 43.15 | 44.0 | 44.45 | 43.15 |
2020-07-03 | 17.78 (-0.17) | 0.11 (-0.04) | 1.64 (-0.01) | -2394 | -26.49 | -250 | -2.77 | -58 | -0.64 | 9038 | 43.85 | 43.7 | 44.25 | 43.4 |
2020-06-24 | 17.95 (-0.09) | 0.15 (-0.01) | 1.65 (-0.01) | -1189 | -12.83 | -137 | -1.48 | -124 | -1.34 | 9268 | 42.0 | 43.55 | 44.55 | 41.75 |
2020-06-19 | 18.04 (-0.24) | 0.16 (0.0) | 1.66 (-0.02) | -3973 | -38.87 | -14 | -0.14 | -239 | -2.34 | 10221 | 43.5 | 43.7 | 44.4 | 43.5 |
2020-06-12 | 18.28 (-0.62) | 0.16 (0.0) | 1.68 (-0.07) | -5560 | -26.35 | -11 | -0.05 | -816 | -3.87 | 21101 | 43.6 | 47.25 | 47.25 | 43.55 |
2020-06-05 | 18.9 (+1.12) | 0.16 (0.0) | 1.75 (+0.06) | 12789 | 53.14 | 0 | 0.0 | 738 | 3.07 | 24065 | 47.25 | 44.3 | 47.5 | 44.25 |
2020-05-29 | 17.78 (0.0) | 0.16 (0.0) | 1.69 (+0.02) | -13 | -0.07 | -5 | -0.03 | 232 | 1.23 | 18889 | 44.35 | 44.0 | 45.15 | 43.75 |
2020-05-22 | 17.78 (+0.1) | 0.16 (0.0) | 1.67 (+0.01) | 1142 | 8.27 | 5 | 0.04 | 115 | 0.83 | 13807 | 44.1 | 43.0 | 44.55 | 42.9 |
2020-05-15 | 17.68 (-0.6) | 0.16 (0.0) | 1.66 (+0.01) | -5198 | -28.05 | 0 | 0.0 | 57 | 0.31 | 18529 | 43.55 | 44.45 | 45.0 | 42.85 |
2020-05-08 | 18.28 (-0.15) | 0.16 (0.0) | 1.65 (-0.01) | -1500 | -15.52 | 0 | 0.0 | -72 | -0.74 | 9668 | 43.8 | 42.05 | 44.0 | 42.05 |
2020-04-30 | 18.43 (+0.06) | 0.16 (0.0) | 1.66 (-0.01) | 607 | 5.46 | 11 | 0.1 | -172 | -1.55 | 11121 | 43.65 | 41.0 | 44.5 | 41.0 |
2020-04-24 | 18.37 (-0.3) | 0.16 (+0.01) | 1.67 (-0.02) | -3572 | -38.35 | 132 | 1.42 | -162 | -1.74 | 9315 | 40.55 | 41.4 | 41.6 | 39.7 |
2020-04-17 | 18.67 (-0.11) | 0.15 (0.0) | 1.69 (+0.01) | -1017 | -9.39 | -6 | -0.06 | 122 | 1.13 | 10830 | 41.3 | 40.65 | 42.25 | 40.2 |
2020-04-10 | 18.78 (-0.11) | 0.15 (0.0) | 1.68 (-0.02) | -1477 | -14.92 | 0 | 0.0 | -275 | -2.78 | 9900 | 40.65 | 40.0 | 41.15 | 39.6 |
2020-04-01 | 18.89 (+0.02) | 0.15 (+0.02) | 1.7 (0.0) | 600 | 9.02 | 0 | 0.0 | -45 | -0.68 | 6654 | 39.9 | 39.2 | 40.75 | 38.35 |
2020-03-27 | 18.87 (-0.1) | 0.13 (0.0) | 1.7 (-0.02) | -618 | -3.64 | 2 | 0.01 | -211 | -1.24 | 16959 | 39.55 | 34.1 | 40.6 | 33.25 |
2020-03-20 | 18.97 (-0.12) | 0.13 (0.0) | 1.72 (-0.05) | -2314 | -7.46 | 48 | 0.15 | -518 | -1.67 | 31019 | 47.5 | 40.3 | 47.65 | 32.85 |
2020-03-13 | 19.09 (+0.03) | 0.13 (0.0) | 1.77 (-0.03) | -1530 | -6.45 | 0 | 0.0 | -378 | -1.59 | 23725 | 40.4 | 44.9 | 44.95 | 37.95 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-03-06 | 19.06 (+0.02) | 0.13 (+0.01) | 1.8 (-0.02) | 235 | 2.02 | 107 | 0.92 | -257 | -2.2 | 11662 | 45.25 | 44.4 | 45.3 | 44.0 |
2020-02-27 | 19.04 (-0.25) | 0.12 (0.0) | 1.82 (+0.01) | -2863 | -28.47 | 0 | 0.0 | 126 | 1.25 | 10056 | 44.85 | 45.3 | 45.35 | 44.55 |
2020-02-21 | 19.29 (-0.15) | 0.12 (0.0) | 1.81 (+0.01) | -289 | -3.05 | 0 | 0.0 | 76 | 0.8 | 9487 | 45.5 | 45.8 | 46.2 | 45.5 |
2020-02-14 | 19.44 (+0.05) | 0.12 (0.0) | 1.8 (0.0) | 678 | 7.53 | 0 | 0.0 | 62 | 0.69 | 9008 | 45.85 | 45.2 | 46.0 | 45.0 |
2020-02-07 | 19.39 (-0.25) | 0.12 (+0.03) | 1.8 (0.0) | -3713 | -25.79 | 305 | 2.12 | -45 | -0.31 | 14396 | 45.25 | 44.6 | 45.8 | 44.05 |
2020-01-31 | 19.64 (-0.18) | 0.09 (0.0) | 1.8 (+0.01) | -2519 | -20.83 | 2 | 0.02 | 157 | 1.3 | 12096 | 45.25 | 46.0 | 46.0 | 45.25 |
2020-01-20 | 19.82 (+0.06) | 0.09 (0.0) | 1.79 (0.0) | 687 | 24.97 | 0 | 0.0 | -53 | -1.93 | 2751 | 47.1 | 46.95 | 47.15 | 46.9 |
2020-01-17 | 19.76 (+0.14) | 0.09 (-0.01) | 1.79 (-0.02) | 2236 | 25.32 | -45 | -0.51 | -192 | -2.17 | 8830 | 46.85 | 46.25 | 46.9 | 46.15 |
2020-01-10 | 19.62 (-0.14) | 0.1 (-0.01) | 1.81 (+0.01) | -976 | -12.54 | -151 | -1.94 | 100 | 1.28 | 7786 | 46.25 | 46.4 | 46.4 | 45.6 |
2020-01-03 | 19.76 (-0.05) | 0.11 (0.0) | 1.8 (0.0) | -246 | -3.99 | 0 | 0.0 | 57 | 0.92 | 6163 | 46.4 | 41.95 | 46.45 | 41.75 |
2019-12-31 | 19.81 (-0.06) | 0.11 (+0.11) | 1.8 (+0.01) | -268 | -9.87 | -150 | -5.52 | 23 | 0.85 | 2716 | 46.3 | 46.45 | 46.55 | 46.3 |
2019-12-27 | 19.87 (+0.77) | 0.0 (-0.56) | 1.79 (+0.06) | 8918 | 46.71 | -11141 | -58.35 | 755 | 3.95 | 19093 | 46.4 | 45.65 | 46.45 | 45.55 |
2019-12-20 | 19.1 (+0.17) | 0.56 (-0.69) | 1.73 (-0.05) | 1851 | 9.46 | -8001 | -40.88 | -638 | -3.26 | 19573 | 45.45 | 46.25 | 46.4 | 45.45 |
2019-12-13 | 18.93 (-0.15) | 1.25 (0.0) | 1.78 (+0.03) | -1841 | -17.78 | 0 | 0.0 | 376 | 3.63 | 10355 | 46.25 | 46.55 | 46.55 | 46.0 |
2019-12-06 | 19.08 (-0.18) | 1.25 (-0.01) | 1.75 (+0.01) | -1070 | -15.87 | -150 | -2.22 | 193 | 2.86 | 6743 | 46.6 | 46.6 | 46.8 | 46.45 |
2019-11-29 | 19.26 (-0.15) | 1.26 (0.0) | 1.74 (+0.03) | -1230 | -9.99 | -29 | -0.24 | 334 | 2.71 | 12308 | 46.55 | 46.55 | 47.0 | 46.2 |
2019-11-22 | 19.41 (-0.15) | 1.26 (+0.01) | 1.71 (+0.01) | -1825 | -22.71 | 89 | 1.11 | 108 | 1.34 | 8036 | 46.55 | 47.0 | 47.05 | 46.55 |
2019-11-15 | 19.56 (-0.23) | 1.25 (0.0) | 1.7 (+0.06) | -1712 | -14.88 | 0 | 0.0 | 670 | 5.82 | 11506 | 46.95 | 47.0 | 47.05 | 46.5 |
2019-11-08 | 19.79 (-0.01) | 1.25 (0.0) | 1.64 (+0.04) | -124 | -1.07 | 0 | 0.0 | 506 | 4.37 | 11587 | 47.05 | 47.0 | 47.6 | 46.65 |
2019-11-01 | 19.8 (-0.18) | 1.25 (0.0) | 1.6 (+0.09) | -1755 | -14.21 | 36 | 0.29 | 960 | 7.78 | 12347 | 46.95 | 47.25 | 47.3 | 46.7 |
2019-10-25 | 19.98 (+0.2) | 1.25 (-0.04) | 1.51 (+0.15) | 1046 | 6.14 | -423 | -2.48 | 1788 | 10.5 | 17031 | 47.25 | 46.2 | 47.95 | 46.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2019-10-18 | 19.78 (+0.02) | 1.29 (0.0) | 1.36 (-0.02) | -1602 | -9.56 | -59 | -0.35 | -235 | -1.4 | 16763 | 45.9 | 45.7 | 46.2 | 45.55 |
2019-10-09 | 19.76 (-0.41) | 1.29 (0.0) | 1.38 (+0.11) | -5127 | -48.7 | 0 | 0.0 | 1247 | 11.84 | 10528 | 45.3 | 45.7 | 45.85 | 45.25 |
2019-10-04 | 20.17 (-0.11) | 1.29 (0.0) | 1.27 (-0.14) | -3226 | -2.41 | 0 | 0.0 | -1574 | -1.17 | 134023 | 45.7 | 49.95 | 50.0 | 45.0 |
2019-09-27 | 20.28 (-0.4) | 1.29 (-0.2) | 1.41 (+0.01) | -4710 | -9.37 | -75 | -0.15 | 99 | 0.2 | 50286 | 49.9 | 49.65 | 50.0 | 49.65 |
2019-09-20 | 20.68 (-0.2) | 1.49 (0.0) | 1.4 (+0.04) | -2670 | -18.19 | 40 | 0.27 | 526 | 3.58 | 14679 | 49.8 | 49.35 | 50.3 | 49.35 |
2019-09-12 | 20.88 (-0.25) | 1.49 (0.0) | 1.36 (-0.04) | -2188 | -27.34 | 0 | 0.0 | -527 | -6.58 | 8004 | 49.4 | 49.5 | 49.8 | 49.35 |
2019-09-06 | 21.13 (-0.09) | 1.49 (0.0) | 1.4 (-0.07) | -691 | -10.36 | 1 | 0.01 | -814 | -12.2 | 6673 | 49.3 | 49.45 | 49.55 | 49.2 |
2019-08-30 | 21.22 (-0.18) | 1.49 (0.0) | 1.47 (-0.02) | -2125 | -16.7 | 0 | 0.0 | -189 | -1.49 | 12726 | 49.5 | 49.0 | 49.5 | 48.4 |
2019-08-23 | 21.4 (-0.28) | 1.49 (+0.01) | 1.49 (-0.01) | -3385 | -33.55 | 102 | 1.01 | -151 | -1.5 | 10089 | 49.2 | 48.85 | 49.2 | 48.5 |
2019-08-16 | 21.68 (-0.32) | 1.48 (+0.02) | 1.5 (0.0) | -4325 | -44.65 | 206 | 2.13 | 34 | 0.35 | 9687 | 48.8 | 48.1 | 49.15 | 48.05 |
2019-08-08 | 22.0 (-0.35) | 1.46 (0.0) | 1.5 (+0.07) | -3318 | -46.49 | 18 | 0.25 | 762 | 10.68 | 7137 | 48.2 | 48.3 | 48.75 | 47.7 |
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 | 9.06 (-0.01) | 3.97 (-0.01) | 0.29 (-0.1) | -6842 | -8.27 | -225 | -0.27 | -2004 | -2.42 | 82726 | 40.15 | 39.7 | 40.8 | 38.3 |
2024-02-29 | 9.07 (+0.01) | 3.98 (0.0) | 0.39 (-0.06) | -1046 | -3.49 | -102 | -0.34 | -1144 | -3.81 | 29998 | 39.7 | 39.65 | 40.2 | 39.3 |
2024-01-31 | 9.06 (-0.47) | 3.98 (+0.36) | 0.45 (+0.27) | -10088 | -23.61 | -299 | -0.7 | 5184 | 12.13 | 42723 | 39.6 | 40.2 | 40.3 | 39.4 |
2023-12-29 | 9.53 (-0.7) | 3.62 (0.0) | 0.18 (-0.31) | -13655 | -20.06 | 6 | 0.01 | -5914 | -8.69 | 68084 | 40.1 | 40.95 | 40.95 | 39.5 |
2023-11-30 | 10.23 (+0.08) | 3.62 (-0.03) | 0.49 (-0.02) | 3684 | 7.42 | -603 | -1.21 | -367 | -0.74 | 49640 | 40.95 | 40.8 | 41.95 | 40.1 |
2023-10-31 | 10.15 (-0.24) | 3.65 (-0.47) | 0.51 (+0.5) | -9120 | -11.71 | -1361 | -1.75 | 9540 | 12.25 | 77861 | 40.7 | 39.55 | 42.3 | 39.0 |
2023-09-28 | 10.39 (-0.17) | 4.12 (+0.39) | 0.01 (+0.01) | -2729 | -2.99 | 6608 | 7.24 | -152 | -0.17 | 91273 | 39.45 | 42.95 | 44.35 | 39.25 |
2023-08-31 | 10.56 (+0.43) | 3.73 (+0.01) | 0.0 (0.0) | 10916 | 22.59 | 146 | 0.3 | -2011 | -4.16 | 48315 | 43.0 | 42.3 | 43.45 | 42.1 |
2023-07-31 | 10.13 (+0.19) | 3.72 (-0.06) | 0.0 (-0.26) | 2868 | 5.68 | 499 | 0.99 | -5351 | -10.59 | 50518 | 42.3 | 42.75 | 43.25 | 41.5 |
2023-06-30 | 9.94 (+0.02) | 3.78 (+0.05) | 0.26 (-0.04) | 2746 | 6.43 | 872 | 2.04 | -695 | -1.63 | 42722 | 42.65 | 42.35 | 43.3 | 42.1 |
2023-05-31 | 9.92 (+0.84) | 3.73 (0.0) | 0.3 (+0.05) | 13778 | 14.4 | -43 | -0.04 | 886 | 0.93 | 95668 | 42.6 | 42.05 | 43.5 | 40.85 |
2023-04-28 | 9.08 (+0.37) | 3.73 (-0.02) | 0.25 (+0.08) | 6876 | 17.01 | -380 | -0.94 | 1352 | 3.34 | 40433 | 42.05 | 41.15 | 42.35 | 40.85 |
2023-03-31 | 8.71 (-0.16) | 3.75 (+0.14) | 0.17 (+0.05) | -428 | -0.76 | -217 | -0.39 | 791 | 1.41 | 56021 | 41.15 | 42.3 | 42.5 | 40.0 |
2023-02-24 | 8.87 (+0.36) | 3.61 (0.0) | 0.12 (+0.05) | 8600 | 23.0 | 2 | 0.01 | 850 | 2.27 | 37384 | 42.4 | 41.15 | 42.5 | 41.1 |
2023-01-31 | 8.51 (-0.41) | 3.61 (0.0) | 0.07 (+0.06) | 2447 | 7.01 | 4 | 0.01 | 1072 | 3.07 | 34925 | 41.1 | 40.15 | 41.45 | 40.1 |
2022-12-30 | 8.92 (-2.82) | 3.61 (+1.62) | 0.01 (-0.01) | -53369 | -23.88 | 27144 | 12.14 | -2570 | -1.15 | 223511 | 40.3 | 44.85 | 45.0 | 38.7 |
2022-11-30 | 11.74 (+1.87) | 1.99 (-0.1) | 0.02 (0.0) | 54760 | 54.82 | -1836 | -1.84 | -180 | -0.18 | 99887 | 44.8 | 41.45 | 45.0 | 40.8 |
2022-10-31 | 9.87 (+1.55) | 2.09 (+0.08) | 0.02 (+0.02) | 21052 | 28.3 | 1428 | 1.92 | -1241 | -1.67 | 74377 | 41.45 | 39.2 | 42.0 | 38.0 |
2022-09-30 | 8.32 (+0.75) | 2.01 (+0.1) | 0.0 (-0.02) | 3417 | 2.38 | 1676 | 1.17 | -2126 | -1.48 | 143700 | 39.0 | 48.2 | 48.7 | 37.8 |
2022-08-31 | 7.57 (+0.18) | 1.91 (+0.39) | 0.02 (+0.01) | 5482 | 5.55 | 6035 | 6.11 | -145 | -0.15 | 98845 | 48.4 | 45.4 | 48.65 | 45.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-07-29 | 7.39 (-1.28) | 1.52 (+1.37) | 0.01 (-0.16) | -22873 | -21.85 | 21359 | 20.4 | -3418 | -3.26 | 104705 | 45.35 | 45.1 | 46.2 | 43.05 |
2022-06-30 | 8.67 (+1.18) | 0.15 (-3.81) | 0.17 (-0.06) | 24446 | 13.87 | -72132 | -40.91 | -1978 | -1.12 | 176307 | 45.2 | 46.4 | 46.7 | 42.75 |
2022-05-31 | 7.49 (-1.21) | 3.96 (-0.84) | 0.23 (+0.05) | -16327 | -17.51 | -95 | -0.1 | 1235 | 1.32 | 93260 | 46.45 | 46.9 | 47.2 | 43.15 |
2022-04-29 | 8.7 (-0.97) | 4.8 (-1.33) | 0.18 (+0.18) | -14569 | -6.25 | -17219 | -7.38 | -8137 | -3.49 | 233223 | 46.95 | 45.35 | 49.85 | 45.1 |
2022-03-31 | 9.67 (-1.29) | 6.13 (+1.32) | 0.0 (-0.26) | -24895 | -10.76 | 2076 | 0.9 | -13540 | -5.85 | 231266 | 45.4 | 49.25 | 50.9 | 45.1 |
2022-02-25 | 10.96 (+1.47) | 4.81 (+0.04) | 0.26 (-0.64) | 22291 | 20.21 | 519 | 0.47 | -8230 | -7.46 | 110321 | 48.95 | 47.05 | 49.45 | 46.5 |
2022-01-26 | 9.49 (-0.07) | 4.77 (+0.49) | 0.9 (-0.49) | -1171 | -1.49 | 6284 | 7.97 | -6307 | -8.0 | 78829 | 46.8 | 46.3 | 46.8 | 45.85 |
2021-12-30 | 9.56 (+0.08) | 4.28 (+0.16) | 1.39 (-1.03) | -936 | -0.82 | 2156 | 1.89 | -13315 | -11.69 | 113900 | 46.25 | 46.2 | 47.75 | 45.8 |
2021-11-30 | 9.48 (-0.39) | 4.12 (+0.01) | 2.42 (-0.58) | -4195 | -3.74 | 129 | 0.12 | -7481 | -6.67 | 112119 | 46.2 | 45.0 | 49.6 | 44.4 |
2021-10-29 | 9.87 (-0.14) | 4.11 (-0.21) | 3.0 (+0.93) | -4634 | -5.91 | -2719 | -3.47 | 12023 | 15.34 | 78399 | 44.65 | 45.0 | 45.85 | 44.15 |
2021-09-30 | 10.01 (-0.47) | 4.32 (-0.2) | 2.07 (+0.04) | -7162 | -9.36 | -15850 | -20.71 | 440 | 0.58 | 76518 | 45.1 | 48.2 | 48.75 | 44.3 |
2021-08-31 | 10.48 (+0.2) | 4.52 (+0.1) | 2.03 (+0.29) | 8037 | 8.62 | 1399 | 1.5 | 3728 | 4.0 | 93257 | 48.2 | 49.15 | 49.8 | 47.05 |
2021-07-30 | 10.28 (+0.4) | 4.42 (+0.1) | 1.74 (+0.29) | 10031 | 8.52 | 1194 | 1.01 | 3792 | 3.22 | 117670 | 49.05 | 43.7 | 49.25 | 43.15 |
2021-06-30 | 9.88 (-2.99) | 4.32 (+0.69) | 1.45 (+0.2) | -22259 | -29.93 | 2442 | 3.28 | 2622 | 3.53 | 74374 | 43.65 | 42.1 | 44.3 | 41.25 |
2021-05-31 | 12.87 (-1.14) | 3.63 (-0.02) | 1.25 (+0.4) | -14924 | -7.4 | -29 | -0.01 | 5220 | 2.59 | 201674 | 42.1 | 45.1 | 46.0 | 40.4 |
2021-04-29 | 14.01 (+0.57) | 3.65 (+0.01) | 0.85 (+0.06) | -11972 | -12.19 | 195 | 0.2 | 721 | 0.73 | 98175 | 45.25 | 43.8 | 47.25 | 43.1 |
2021-03-31 | 13.44 (-0.52) | 3.64 (-0.38) | 0.79 (+0.11) | -14448 | -19.2 | 2502 | 3.33 | 1439 | 1.91 | 75239 | 43.5 | 45.3 | 45.9 | 43.0 |
2021-02-26 | 13.96 (-0.09) | 4.02 (0.0) | 0.68 (-0.11) | -913 | -2.11 | -4 | -0.01 | -1367 | -3.17 | 43186 | 45.2 | 42.5 | 45.4 | 42.5 |
2021-01-29 | 14.05 (-0.6) | 4.02 (+0.63) | 0.79 (-0.35) | -9300 | -13.27 | 8189 | 11.69 | -4505 | -6.43 | 70064 | 42.6 | 45.75 | 46.45 | 42.6 |
2020-12-31 | 14.65 (-0.88) | 3.39 (+3.29) | 1.14 (-0.17) | -11814 | -6.32 | 42738 | 22.85 | -2200 | -1.18 | 187034 | 45.85 | 44.5 | 46.85 | 43.25 |
2020-11-30 | 15.53 (+0.33) | 0.1 (0.0) | 1.31 (-0.06) | 4974 | 7.88 | -77 | -0.12 | -732 | -1.16 | 63147 | 44.5 | 41.55 | 44.5 | 41.5 |
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 | |||
2020-10-30 | 15.2 (-0.94) | 0.1 (+0.01) | 1.37 (-0.18) | -12798 | -20.76 | 329 | 0.53 | -529 | -0.86 | 61659 | 41.5 | 43.0 | 44.9 | 41.5 |
2020-09-30 | 16.14 (-0.39) | 0.09 (+0.01) | 1.55 (-0.1) | -3275 | -4.13 | 15 | 0.02 | -1234 | -1.56 | 79327 | 43.0 | 46.4 | 46.95 | 41.0 |
2020-08-31 | 16.53 (-0.26) | 0.08 (-0.01) | 1.65 (+0.02) | -2938 | -5.29 | -117 | -0.21 | 331 | 0.6 | 55520 | 46.4 | 42.8 | 46.5 | 42.15 |
2020-07-31 | 16.79 (-1.08) | 0.09 (-0.04) | 1.63 (-0.02) | -13257 | -27.42 | -431 | -0.89 | -269 | -0.56 | 48347 | 42.8 | 43.55 | 44.45 | 41.55 |
2020-06-30 | 17.87 (+0.09) | 0.13 (-0.03) | 1.65 (-0.04) | 613 | 0.9 | -162 | -0.24 | -449 | -0.66 | 68431 | 43.55 | 44.3 | 47.5 | 41.75 |
2020-05-29 | 17.78 (-0.65) | 0.16 (0.0) | 1.69 (+0.03) | -5569 | -9.15 | 0 | 0.0 | 332 | 0.55 | 60895 | 44.35 | 42.05 | 45.15 | 42.05 |
2020-04-30 | 18.43 (-0.53) | 0.16 (+0.01) | 1.66 (-0.04) | -6132 | -14.33 | 137 | 0.32 | -450 | -1.05 | 42801 | 43.65 | 40.6 | 44.5 | 39.6 |
2020-03-31 | 18.96 (-0.08) | 0.15 (+0.03) | 1.7 (-0.12) | -2954 | -3.34 | 157 | 0.18 | -1446 | -1.64 | 88388 | 40.5 | 44.4 | 47.65 | 32.85 |
2020-02-27 | 19.04 (-0.6) | 0.12 (+0.03) | 1.82 (+0.02) | -6187 | -14.41 | 305 | 0.71 | 219 | 0.51 | 42948 | 44.85 | 44.6 | 46.2 | 44.05 |
2020-01-31 | 19.64 (-0.17) | 0.09 (-0.02) | 1.8 (0.0) | -818 | -2.17 | -194 | -0.52 | 69 | 0.18 | 37629 | 45.25 | 41.95 | 47.15 | 41.75 |
2019-12-31 | 19.81 (+0.55) | 0.11 (-1.15) | 1.8 (+0.06) | 7590 | 12.98 | -19442 | -33.24 | 709 | 1.21 | 58483 | 46.3 | 46.6 | 46.8 | 45.45 |
2019-11-29 | 19.26 (-0.53) | 1.26 (+0.01) | 1.74 (+0.15) | -4755 | -10.52 | 69 | 0.15 | 1753 | 3.88 | 45192 | 46.55 | 46.8 | 47.6 | 46.2 |
2019-10-31 | 19.79 (-0.49) | 1.25 (-0.04) | 1.59 (+0.18) | -10800 | -5.72 | -455 | -0.24 | 2051 | 1.09 | 188942 | 46.75 | 49.95 | 50.0 | 45.0 |
2019-09-27 | 20.28 (-0.94) | 1.29 (-0.2) | 1.41 (-0.06) | -10259 | -12.88 | -34 | -0.04 | -716 | -0.9 | 79644 | 49.9 | 49.45 | 50.3 | 49.2 |
2019-08-30 | 21.22 (-1.29) | 1.49 (+0.03) | 1.47 (+0.06) | -14999 | -34.4 | 326 | 0.75 | 692 | 1.59 | 43605 | 49.5 | 48.7 | 49.5 | 47.7 |
2019-07-31 | 22.51 (-0.7) | 1.46 (+0.01) | 1.41 (-0.15) | -7578 | -25.99 | 66 | 0.23 | -1739 | -5.97 | 29153 | 48.8 | 49.5 | 49.9 | 48.8 |
2019-06-28 | 23.21 (+0.21) | 1.45 (+0.31) | 1.56 (+0.1) | 2738 | 8.0 | -495 | -1.45 | 1143 | 3.34 | 34240 | 49.45 | 48.75 | 50.2 | 48.4 |
2019-05-31 | 23.0 (-0.84) | 1.14 (-0.04) | 1.46 (+0.42) | -8423 | -25.5 | -452 | -1.37 | 4948 | 14.98 | 33026 | 48.8 | 48.2 | 49.6 | 47.1 |
2019-04-30 | 23.84 () | 1.18 () | 1.04 () | -204 | 0 | -13 | 0 | 0 | 0 | 0 |