- 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 | 71.17 (-0.26) | 0.04 (0.0) | 0.42 (0.0) | -121 | -60.8 | 0 | 0.0 | -1 | -0.5 | 199 | 97.0 | 100.0 | 100.0 | 96.5 |
2024-04-18 | 71.43 (+0.01) | 0.04 (0.0) | 0.42 (0.0) | 4 | 4.21 | 0 | 0.0 | 0 | 0.0 | 95 | 100.0 | 99.6 | 100.5 | 99.2 |
2024-04-17 | 71.42 (-0.04) | 0.04 (0.0) | 0.42 (0.0) | -19 | -16.24 | 0 | 0.0 | 0 | 0.0 | 117 | 99.2 | 98.0 | 99.6 | 98.0 |
2024-04-16 | 71.46 (-0.23) | 0.04 (0.0) | 0.42 (-0.01) | -106 | -43.44 | 0 | 0.0 | -2 | -0.82 | 244 | 97.4 | 101.5 | 101.5 | 97.3 |
2024-04-15 | 71.69 (+0.07) | 0.04 (0.0) | 0.43 (0.0) | 32 | 13.56 | 0 | 0.0 | 0 | 0.0 | 236 | 101.5 | 99.0 | 102.5 | 98.6 |
2024-04-12 | 71.62 (-0.42) | 0.04 (0.0) | 0.43 (0.0) | -199 | -33.0 | 0 | 0.0 | -3 | -0.5 | 603 | 99.3 | 100.5 | 100.5 | 97.0 |
2024-04-11 | 72.04 (-0.16) | 0.04 (0.0) | 0.43 (-0.03) | -72 | -32.0 | 0 | 0.0 | -10 | -4.44 | 225 | 101.0 | 101.0 | 102.5 | 101.0 |
2024-04-10 | 72.2 (-0.05) | 0.04 (0.0) | 0.46 (0.0) | -23 | -25.0 | 0 | 0.0 | 0 | 0.0 | 92 | 104.0 | 103.0 | 105.0 | 102.5 |
2024-04-09 | 72.25 (-0.02) | 0.04 (0.0) | 0.46 (+0.01) | -10 | -16.95 | 0 | 0.0 | 0 | 0.0 | 59 | 103.0 | 103.0 | 103.0 | 102.5 |
2024-04-08 | 72.27 (-0.13) | 0.04 (0.0) | 0.45 (-0.01) | -62 | -53.91 | 0 | 0.0 | -1 | -0.87 | 115 | 103.0 | 102.5 | 103.5 | 102.0 |
2024-04-03 | 72.4 (-0.26) | 0.04 (0.0) | 0.46 (+0.02) | -120 | -71.43 | 0 | 0.0 | 9 | 5.36 | 168 | 102.5 | 104.5 | 104.5 | 102.0 |
2024-04-02 | 72.66 (+0.02) | 0.04 (0.0) | 0.44 (0.0) | 5 | 7.69 | 0 | 0.0 | 0 | 0.0 | 65 | 104.5 | 103.5 | 105.0 | 103.0 |
2024-04-01 | 72.64 (+0.05) | 0.04 (0.0) | 0.44 (0.0) | 27 | 36.0 | 0 | 0.0 | 0 | 0.0 | 75 | 104.0 | 104.5 | 105.5 | 103.5 |
2024-03-29 | 72.59 (-0.03) | 0.04 (0.0) | 0.44 (0.0) | -15 | -33.33 | 0 | 0.0 | 0 | 0.0 | 45 | 104.0 | 104.5 | 105.0 | 103.5 |
2024-03-28 | 72.62 (-0.04) | 0.04 (0.0) | 0.44 (0.0) | -7 | -6.8 | 0 | 0.0 | 0 | 0.0 | 103 | 104.5 | 104.5 | 106.0 | 104.5 |
2024-03-27 | 72.66 (-0.01) | 0.04 (0.0) | 0.44 (0.0) | -6 | -21.43 | 0 | 0.0 | 1 | 3.57 | 28 | 104.0 | 104.0 | 104.0 | 103.5 |
2024-03-26 | 72.67 (-0.08) | 0.04 (0.0) | 0.44 (0.0) | -38 | -40.43 | 0 | 0.0 | -1 | -1.06 | 94 | 103.0 | 104.5 | 105.0 | 103.0 |
2024-03-25 | 72.75 (-0.03) | 0.04 (0.0) | 0.44 (+0.01) | -14 | -15.22 | 0 | 0.0 | 2 | 2.17 | 92 | 105.5 | 104.5 | 105.5 | 104.5 |
2024-03-22 | 72.78 (-0.05) | 0.04 (0.0) | 0.43 (-0.01) | -24 | -40.0 | 0 | 0.0 | -1 | -1.67 | 60 | 104.5 | 105.0 | 105.5 | 104.5 |
2024-03-21 | 72.83 (-0.07) | 0.04 (0.0) | 0.44 (0.0) | -27 | -40.3 | 0 | 0.0 | 0 | 0.0 | 67 | 105.0 | 106.5 | 106.5 | 105.0 |
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 | 72.9 (-0.03) | 0.04 (0.0) | 0.44 (0.0) | -22 | -32.84 | 0 | 0.0 | 1 | 1.49 | 67 | 106.5 | 105.5 | 107.5 | 105.5 |
2024-03-19 | 72.93 (-0.02) | 0.04 (0.0) | 0.44 (0.0) | -20 | -25.0 | 0 | 0.0 | -1 | -1.25 | 80 | 106.0 | 107.0 | 108.0 | 105.5 |
2024-03-18 | 72.95 (-0.02) | 0.04 (0.0) | 0.44 (0.0) | -10 | -7.25 | 0 | 0.0 | 0 | 0.0 | 138 | 105.5 | 103.5 | 107.5 | 103.5 |
2024-03-15 | 72.97 (-0.13) | 0.04 (0.0) | 0.44 (0.0) | -34 | -35.42 | 0 | 0.0 | 0 | 0.0 | 96 | 103.5 | 105.5 | 105.5 | 103.5 |
2024-03-14 | 73.1 (-0.12) | 0.04 (0.0) | 0.44 (-0.01) | -55 | -22.73 | 0 | 0.0 | -4 | -1.65 | 242 | 105.0 | 107.0 | 107.0 | 103.0 |
2024-03-13 | 73.22 (-0.18) | 0.04 (0.0) | 0.45 (-0.01) | -106 | -27.53 | 0 | 0.0 | -5 | -1.3 | 385 | 107.0 | 112.0 | 112.5 | 107.0 |
2024-03-12 | 73.4 (-0.22) | 0.04 (0.0) | 0.46 (+0.02) | -101 | -35.31 | 0 | 0.0 | 8 | 2.8 | 286 | 112.5 | 110.5 | 114.5 | 109.5 |
2024-03-11 | 73.62 (+0.02) | 0.04 (0.0) | 0.44 (0.0) | -1 | -0.42 | 0 | 0.0 | 0 | 0.0 | 239 | 115.5 | 117.5 | 119.5 | 115.5 |
2024-03-08 | 73.6 (-0.02) | 0.04 (0.0) | 0.44 (0.0) | -9 | -11.84 | 0 | 0.0 | 0 | 0.0 | 76 | 112.5 | 115.0 | 115.0 | 112.0 |
2024-03-07 | 73.62 (-0.01) | 0.04 (0.0) | 0.44 (0.0) | -10 | -21.28 | 0 | 0.0 | -1 | -2.13 | 47 | 113.5 | 115.0 | 115.0 | 113.0 |
2024-03-06 | 73.63 (-0.01) | 0.04 (0.0) | 0.44 (0.0) | -6 | -15.79 | 0 | 0.0 | -1 | -2.63 | 38 | 113.5 | 113.0 | 114.5 | 113.0 |
2024-03-05 | 73.64 (-0.04) | 0.04 (0.0) | 0.44 (0.0) | -19 | -35.85 | 0 | 0.0 | 1 | 1.89 | 53 | 113.0 | 114.0 | 115.0 | 113.0 |
2024-03-04 | 73.68 (-0.03) | 0.04 (0.0) | 0.44 (0.0) | -17 | -25.76 | 0 | 0.0 | 0 | 0.0 | 66 | 114.0 | 113.5 | 115.0 | 113.5 |
2024-03-01 | 73.71 (-0.05) | 0.04 (0.0) | 0.44 (0.0) | -13 | -33.33 | 0 | 0.0 | 1 | 2.56 | 39 | 113.0 | 114.5 | 114.5 | 113.0 |
2024-02-29 | 73.76 (+0.07) | 0.04 (0.0) | 0.44 (+0.01) | 37 | 36.63 | 0 | 0.0 | 3 | 2.97 | 101 | 114.5 | 113.0 | 114.5 | 112.0 |
2024-02-27 | 73.69 (-0.2) | 0.04 (0.0) | 0.43 (-0.01) | -91 | -66.42 | 0 | 0.0 | -2 | -1.46 | 137 | 111.5 | 114.5 | 114.5 | 111.5 |
2024-02-26 | 73.89 (-0.06) | 0.04 (0.0) | 0.44 (0.0) | -31 | -29.81 | 0 | 0.0 | 0 | 0.0 | 104 | 113.0 | 114.0 | 116.0 | 113.0 |
2024-02-23 | 73.95 (-0.04) | 0.04 (0.0) | 0.44 (0.0) | -15 | -18.52 | 0 | 0.0 | -1 | -1.23 | 81 | 113.0 | 113.5 | 114.0 | 112.5 |
2024-02-22 | 73.99 (-0.04) | 0.04 (0.0) | 0.44 (0.0) | -27 | -27.55 | 0 | 0.0 | 0 | 0.0 | 98 | 113.5 | 115.0 | 115.0 | 113.5 |
2024-02-21 | 74.03 (-0.01) | 0.04 (0.0) | 0.44 (0.0) | -1 | -2.44 | 0 | 0.0 | 0 | 0.0 | 41 | 115.0 | 115.5 | 116.0 | 114.5 |
2024-02-20 | 74.04 (-0.02) | 0.04 (0.0) | 0.44 (0.0) | -9 | -19.15 | 0 | 0.0 | 0 | 0.0 | 47 | 116.0 | 117.0 | 117.0 | 115.0 |
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 | 74.06 (+0.01) | 0.04 (0.0) | 0.44 (-0.01) | 1 | 1.64 | 0 | 0.0 | -2 | -3.28 | 61 | 116.0 | 116.5 | 118.0 | 116.0 |
2024-02-16 | 74.05 (+0.05) | 0.04 (0.0) | 0.45 (+0.01) | 24 | 28.57 | 0 | 0.0 | 2 | 2.38 | 84 | 116.0 | 112.5 | 117.0 | 112.5 |
2024-02-15 | 74.0 (-0.06) | 0.04 (0.0) | 0.44 (0.0) | -32 | -22.7 | 0 | 0.0 | -1 | -0.71 | 141 | 113.0 | 115.0 | 115.0 | 112.0 |
2024-02-05 | 74.06 (-0.15) | 0.04 (0.0) | 0.44 (0.0) | -82 | -52.23 | 0 | 0.0 | -1 | -0.64 | 157 | 115.0 | 116.0 | 116.0 | 113.0 |
2024-02-02 | 74.21 (-0.01) | 0.04 (0.0) | 0.44 (-0.01) | -10 | -23.26 | 0 | 0.0 | -2 | -4.65 | 43 | 116.0 | 117.0 | 117.0 | 116.0 |
2024-02-01 | 74.22 (+0.01) | 0.04 (0.0) | 0.45 (0.0) | 7 | 5.69 | 0 | 0.0 | -1 | -0.81 | 123 | 117.0 | 116.5 | 117.5 | 115.5 |
2024-01-31 | 74.21 (-0.08) | 0.04 (0.0) | 0.45 (-0.01) | -30 | -20.27 | 0 | 0.0 | -3 | -2.03 | 148 | 116.5 | 118.5 | 118.5 | 116.0 |
2024-01-30 | 74.29 (-0.07) | 0.04 (0.0) | 0.46 (0.0) | -43 | -57.33 | 0 | 0.0 | -1 | -1.33 | 75 | 118.0 | 121.0 | 121.0 | 118.0 |
2024-01-29 | 74.36 (+0.07) | 0.04 (0.0) | 0.46 (0.0) | 11 | 15.49 | 0 | 0.0 | 0 | 0.0 | 71 | 120.5 | 119.0 | 120.5 | 118.5 |
2024-01-26 | 74.29 (+0.01) | 0.04 (0.0) | 0.46 (0.0) | 5 | 8.06 | 0 | 0.0 | 0 | 0.0 | 62 | 119.0 | 119.0 | 119.0 | 118.0 |
2024-01-25 | 74.28 (-0.04) | 0.04 (0.0) | 0.46 (0.0) | -19 | -50.0 | 0 | 0.0 | -2 | -5.26 | 38 | 117.5 | 117.5 | 117.5 | 117.5 |
2024-01-24 | 74.32 (-0.13) | 0.04 (0.0) | 0.46 (0.0) | -59 | -26.58 | 0 | 0.0 | 1 | 0.45 | 222 | 117.5 | 117.5 | 119.5 | 116.5 |
2024-01-23 | 74.45 (+0.01) | 0.04 (0.0) | 0.46 (0.0) | -8 | -32.0 | 0 | 0.0 | -1 | -4.0 | 25 | 116.5 | 117.5 | 117.5 | 116.5 |
2024-01-22 | 74.44 (+0.02) | 0.04 (0.0) | 0.46 (0.0) | 3 | 7.5 | 0 | 0.0 | 0 | 0.0 | 40 | 116.5 | 116.0 | 117.5 | 115.5 |
2024-01-19 | 74.42 (-0.01) | 0.04 (0.0) | 0.46 (0.0) | -24 | -50.0 | 0 | 0.0 | 0 | 0.0 | 48 | 116.5 | 117.0 | 117.0 | 116.0 |
2024-01-18 | 74.43 (+0.03) | 0.04 (0.0) | 0.46 (0.0) | 3 | 2.42 | 0 | 0.0 | 0 | 0.0 | 124 | 116.0 | 117.0 | 117.0 | 114.5 |
2024-01-17 | 74.4 (-0.09) | 0.04 (0.0) | 0.46 (-0.02) | -61 | -62.24 | 0 | 0.0 | -7 | -7.14 | 98 | 117.0 | 119.0 | 119.0 | 116.5 |
2024-01-16 | 74.49 (-0.06) | 0.04 (0.0) | 0.48 (0.0) | -38 | -55.88 | 0 | 0.0 | 0 | 0.0 | 68 | 118.5 | 119.0 | 119.5 | 118.0 |
2024-01-15 | 74.55 (-0.02) | 0.04 (0.0) | 0.48 (0.0) | -10 | -13.51 | 0 | 0.0 | 0 | 0.0 | 74 | 119.0 | 119.5 | 120.5 | 119.0 |
2024-01-12 | 74.57 (0.0) | 0.04 (0.0) | 0.48 (0.0) | -5 | -15.15 | 0 | 0.0 | 0 | 0.0 | 33 | 120.5 | 121.5 | 121.5 | 120.0 |
2024-01-11 | 74.57 (0.0) | 0.04 (0.0) | 0.48 (0.0) | -6 | -9.23 | 0 | 0.0 | 0 | 0.0 | 65 | 121.0 | 121.5 | 122.5 | 120.0 |
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 | 74.57 (-0.03) | 0.04 (0.0) | 0.48 (0.0) | -22 | -44.9 | 0 | 0.0 | -2 | -4.08 | 49 | 119.5 | 120.5 | 120.5 | 119.0 |
2024-01-09 | 74.6 (-0.04) | 0.04 (0.0) | 0.48 (0.0) | -25 | -19.38 | 0 | 0.0 | -1 | -0.78 | 129 | 120.5 | 123.5 | 124.5 | 120.5 |
2024-01-08 | 74.64 (-0.04) | 0.04 (0.0) | 0.48 (-0.01) | -18 | -21.95 | 0 | 0.0 | -1 | -1.22 | 82 | 123.5 | 125.0 | 126.0 | 123.5 |
2024-01-05 | 74.68 (+0.01) | 0.04 (0.0) | 0.49 (0.0) | -6 | -4.14 | 0 | 0.0 | 0 | 0.0 | 145 | 124.5 | 122.0 | 125.5 | 122.0 |
2024-01-04 | 74.67 (-0.03) | 0.04 (0.0) | 0.49 (0.0) | -22 | -22.45 | 0 | 0.0 | -4 | -4.08 | 98 | 122.0 | 124.0 | 124.5 | 122.0 |
2024-01-03 | 74.7 (-0.21) | 0.04 (0.0) | 0.49 (-0.02) | -107 | -31.29 | 0 | 0.0 | -6 | -1.75 | 342 | 123.0 | 126.0 | 128.5 | 123.0 |
2024-01-02 | 74.91 (+0.08) | 0.04 (0.0) | 0.51 (+0.02) | 34 | 11.11 | 0 | 0.0 | 9 | 2.94 | 306 | 126.0 | 121.0 | 126.0 | 120.0 |
2023-12-29 | 74.83 (+0.09) | 0.04 (0.0) | 0.49 (+0.01) | 40 | 22.86 | 0 | 0.0 | 7 | 4.0 | 175 | 121.0 | 119.5 | 122.0 | 119.5 |
2023-12-28 | 74.74 (-0.01) | 0.04 (0.0) | 0.48 (0.0) | -11 | -26.19 | 0 | 0.0 | 0 | 0.0 | 42 | 118.0 | 118.0 | 119.0 | 118.0 |
2023-12-27 | 74.75 (-0.04) | 0.04 (0.0) | 0.48 (+0.01) | -17 | -41.46 | 0 | 0.0 | 2 | 4.88 | 41 | 118.5 | 119.5 | 120.0 | 118.5 |
2023-12-26 | 74.79 (0.0) | 0.04 (0.0) | 0.47 (0.0) | 1 | 3.33 | 0 | 0.0 | 0 | 0.0 | 30 | 118.5 | 118.5 | 119.5 | 118.0 |
2023-12-25 | 74.79 (-0.01) | 0.04 (0.0) | 0.47 (+0.02) | -8 | -21.62 | 0 | 0.0 | 8 | 21.62 | 37 | 118.0 | 119.5 | 119.5 | 118.0 |
2023-12-22 | 74.8 (-0.03) | 0.04 (0.0) | 0.45 (+0.06) | -11 | -22.0 | 0 | 0.0 | 29 | 58.0 | 50 | 119.5 | 118.0 | 119.5 | 118.0 |
2023-12-21 | 74.83 (-0.02) | 0.04 (0.0) | 0.39 (0.0) | -10 | -25.64 | 0 | 0.0 | 0 | 0.0 | 39 | 118.0 | 117.5 | 119.0 | 117.5 |
2023-12-20 | 74.85 (+0.03) | 0.04 (0.0) | 0.39 (0.0) | 19 | 18.45 | 0 | 0.0 | 0 | 0.0 | 103 | 118.5 | 119.0 | 120.5 | 118.0 |
2023-12-19 | 74.82 (-0.02) | 0.04 (0.0) | 0.39 (0.0) | -11 | -12.36 | 0 | 0.0 | 0 | 0.0 | 89 | 117.0 | 119.0 | 119.0 | 116.5 |
2023-12-18 | 74.84 (+0.01) | 0.04 (0.0) | 0.39 (0.0) | 8 | 10.26 | 0 | 0.0 | -1 | -1.28 | 78 | 118.0 | 120.5 | 120.5 | 118.0 |
2023-12-15 | 74.83 (+0.01) | 0.04 (0.0) | 0.39 (0.0) | 3 | 3.3 | 0 | 0.0 | 0 | 0.0 | 91 | 120.5 | 119.0 | 120.5 | 118.0 |
2023-12-14 | 74.82 (-0.01) | 0.04 (0.0) | 0.39 (0.0) | -3 | -4.62 | 0 | 0.0 | -1 | -1.54 | 65 | 119.0 | 119.0 | 119.0 | 117.0 |
2023-12-13 | 74.83 (-0.06) | 0.04 (0.0) | 0.39 (0.0) | -28 | -41.79 | 0 | 0.0 | 0 | 0.0 | 67 | 117.5 | 117.5 | 118.0 | 116.5 |
2023-12-12 | 74.89 (-0.07) | 0.04 (0.0) | 0.39 (-0.01) | -32 | -17.3 | 0 | 0.0 | -2 | -1.08 | 185 | 116.5 | 119.5 | 119.5 | 116.5 |
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 | |||
2023-12-11 | 74.96 (-0.03) | 0.04 (0.0) | 0.4 (0.0) | -12 | -8.45 | 0 | 0.0 | -2 | -1.41 | 142 | 119.0 | 120.0 | 120.0 | 117.5 |
2023-12-08 | 74.99 (-0.06) | 0.04 (0.0) | 0.4 (0.0) | -29 | -38.16 | 0 | 0.0 | 1 | 1.32 | 76 | 121.0 | 122.5 | 122.5 | 120.0 |
2023-12-07 | 75.05 (-0.02) | 0.04 (0.0) | 0.4 (0.0) | -12 | -25.53 | 0 | 0.0 | -1 | -2.13 | 47 | 121.5 | 122.5 | 123.0 | 121.5 |
2023-12-06 | 75.07 (+0.03) | 0.04 (0.0) | 0.4 (0.0) | 18 | 25.0 | 0 | 0.0 | 0 | 0.0 | 72 | 122.5 | 121.5 | 123.0 | 121.5 |
2023-12-05 | 75.04 (-0.06) | 0.04 (0.0) | 0.4 (0.0) | -32 | -24.81 | 0 | 0.0 | 0 | 0.0 | 129 | 121.0 | 122.5 | 122.5 | 119.0 |
2023-12-04 | 75.1 (+0.04) | 0.04 (0.0) | 0.4 (0.0) | 25 | 22.32 | 0 | 0.0 | 0 | 0.0 | 112 | 122.5 | 122.0 | 123.5 | 121.5 |
2023-12-01 | 75.06 (+0.03) | 0.04 (0.0) | 0.4 (0.0) | 10 | 11.63 | 0 | 0.0 | 0 | 0.0 | 86 | 121.5 | 120.0 | 122.0 | 120.0 |
2023-11-30 | 75.03 (+0.02) | 0.04 (0.0) | 0.4 (0.0) | 4 | 3.81 | 0 | 0.0 | -1 | -0.95 | 105 | 119.5 | 120.0 | 121.5 | 119.5 |
2023-11-29 | 75.01 (+0.07) | 0.04 (0.0) | 0.4 (0.0) | 16 | 12.5 | 0 | 0.0 | 1 | 0.78 | 128 | 119.5 | 120.0 | 121.0 | 118.5 |
2023-11-28 | 74.94 (+0.01) | 0.04 (0.0) | 0.4 (-0.01) | 2 | 2.56 | 0 | 0.0 | -2 | -2.56 | 78 | 120.0 | 118.5 | 121.5 | 118.5 |
2023-11-27 | 74.93 (-0.07) | 0.04 (0.0) | 0.41 (0.0) | -45 | -41.28 | 0 | 0.0 | -1 | -0.92 | 109 | 119.0 | 121.0 | 121.5 | 119.0 |
2023-11-24 | 75.0 (-0.07) | 0.04 (0.0) | 0.41 (0.0) | -33 | -41.25 | 0 | 0.0 | 0 | 0.0 | 80 | 121.5 | 124.0 | 124.0 | 121.5 |
2023-11-23 | 75.07 (+0.02) | 0.04 (0.0) | 0.41 (0.0) | -2 | -2.35 | 0 | 0.0 | 0 | 0.0 | 85 | 124.0 | 124.0 | 125.5 | 122.0 |
2023-11-22 | 75.05 (-0.01) | 0.04 (0.0) | 0.41 (0.0) | -20 | -15.62 | 0 | 0.0 | 0 | 0.0 | 128 | 123.5 | 124.5 | 126.0 | 123.0 |
2023-11-21 | 75.06 (-0.04) | 0.04 (0.0) | 0.41 (0.0) | -23 | -26.14 | 0 | 0.0 | 0 | 0.0 | 88 | 123.5 | 123.0 | 125.0 | 122.5 |
2023-11-20 | 75.1 (-0.04) | 0.04 (0.0) | 0.41 (0.0) | -17 | -11.33 | 0 | 0.0 | -1 | -0.67 | 150 | 123.0 | 126.0 | 127.0 | 121.0 |
2023-11-17 | 75.14 (-0.06) | 0.04 (0.0) | 0.41 (0.0) | -33 | -16.18 | 0 | 0.0 | 0 | 0.0 | 204 | 125.0 | 125.0 | 127.0 | 124.0 |
2023-11-16 | 75.2 (+0.11) | 0.04 (0.0) | 0.41 (+0.02) | 53 | 22.65 | 0 | 0.0 | 9 | 3.85 | 234 | 124.0 | 119.0 | 124.5 | 119.0 |
2023-11-15 | 75.09 (-0.03) | 0.04 (0.0) | 0.39 (0.0) | -16 | -9.04 | 0 | 0.0 | -1 | -0.56 | 177 | 119.5 | 118.0 | 120.0 | 118.0 |
2023-11-14 | 75.12 (-0.15) | 0.04 (0.0) | 0.39 (0.0) | -75 | -55.15 | 0 | 0.0 | 0 | 0.0 | 136 | 117.5 | 118.5 | 119.0 | 117.5 |
2023-11-13 | 75.27 (-0.25) | 0.04 (0.0) | 0.39 (-0.01) | -130 | -28.95 | 0 | 0.0 | -3 | -0.67 | 449 | 118.5 | 119.5 | 121.5 | 116.5 |
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 | 75.52 (-0.13) | 0.04 (0.0) | 0.4 (0.0) | -69 | -20.29 | 0 | 0.0 | -1 | -0.29 | 340 | 121.5 | 121.0 | 125.0 | 121.0 |
2023-11-09 | 75.65 (-0.04) | 0.04 (0.0) | 0.4 (0.0) | -16 | -28.57 | 0 | 0.0 | -1 | -1.79 | 56 | 129.0 | 129.0 | 129.0 | 127.0 |
2023-11-08 | 75.69 (-0.05) | 0.04 (0.0) | 0.4 (0.0) | -23 | -27.71 | 0 | 0.0 | 0 | 0.0 | 83 | 127.0 | 129.0 | 129.5 | 125.5 |
2023-11-07 | 75.74 (-0.09) | 0.04 (0.0) | 0.4 (0.0) | -41 | -33.06 | 0 | 0.0 | -1 | -0.81 | 124 | 128.0 | 131.5 | 131.5 | 128.0 |
2023-11-06 | 75.83 (-0.01) | 0.04 (0.0) | 0.4 (0.0) | -4 | -2.2 | 0 | 0.0 | 1 | 0.55 | 182 | 131.5 | 128.0 | 133.0 | 127.5 |
2023-11-03 | 75.84 (+0.13) | 0.04 (0.0) | 0.4 (-0.01) | 59 | 25.88 | 0 | 0.0 | -2 | -0.88 | 228 | 127.0 | 127.5 | 128.0 | 123.5 |
2023-11-02 | 75.71 (-0.14) | 0.04 (0.0) | 0.41 (0.0) | -68 | -16.11 | 0 | 0.0 | 1 | 0.24 | 422 | 126.5 | 131.0 | 133.0 | 126.5 |
2023-11-01 | 75.85 (+0.1) | 0.04 (0.0) | 0.41 (+0.01) | 45 | 10.09 | 0 | 0.0 | 3 | 0.67 | 446 | 130.0 | 121.0 | 130.0 | 121.0 |
2023-10-31 | 75.75 (-0.02) | 0.04 (0.0) | 0.4 (0.0) | -10 | -17.24 | 0 | 0.0 | -1 | -1.72 | 58 | 118.5 | 122.0 | 122.5 | 118.5 |
2023-10-30 | 75.77 (+0.02) | 0.04 (0.0) | 0.4 (0.0) | 8 | 19.51 | 0 | 0.0 | 0 | 0.0 | 41 | 121.5 | 123.5 | 124.0 | 121.5 |
2023-10-27 | 75.75 (-0.04) | 0.04 (0.0) | 0.4 (0.0) | -13 | -30.23 | 0 | 0.0 | 2 | 4.65 | 43 | 122.5 | 124.5 | 124.5 | 122.0 |
2023-10-26 | 75.79 (-0.06) | 0.04 (0.0) | 0.4 (0.0) | -34 | -49.28 | 0 | 0.0 | 0 | 0.0 | 69 | 122.5 | 125.0 | 125.0 | 121.0 |
2023-10-25 | 75.85 (-0.08) | 0.04 (0.0) | 0.4 (+0.01) | -42 | -22.11 | 0 | 0.0 | 5 | 2.63 | 190 | 125.0 | 121.0 | 126.0 | 120.0 |
2023-10-24 | 75.93 (0.0) | 0.04 (0.0) | 0.39 (0.0) | -2 | -6.06 | 0 | 0.0 | 0 | 0.0 | 33 | 118.0 | 119.0 | 119.0 | 117.0 |
2023-10-23 | 75.93 (+0.02) | 0.04 (0.0) | 0.39 (0.0) | 10 | 16.39 | 0 | 0.0 | 0 | 0.0 | 61 | 117.0 | 115.5 | 119.5 | 115.0 |
2023-10-20 | 75.91 (+0.02) | 0.04 (0.0) | 0.39 (0.0) | 7 | 10.45 | 0 | 0.0 | 0 | 0.0 | 67 | 118.0 | 121.0 | 121.0 | 116.5 |
2023-10-19 | 75.89 (+0.04) | 0.04 (0.0) | 0.39 (+0.01) | 21 | 34.43 | 0 | 0.0 | 3 | 4.92 | 61 | 121.0 | 119.0 | 121.0 | 119.0 |
2023-10-18 | 75.85 (+0.06) | 0.04 (0.0) | 0.38 (-0.01) | 30 | 32.26 | 0 | 0.0 | -5 | -5.38 | 93 | 118.5 | 118.5 | 120.0 | 116.5 |
2023-10-17 | 75.79 (-0.14) | 0.04 (0.0) | 0.39 (-0.01) | -69 | -31.94 | 0 | 0.0 | -4 | -1.85 | 216 | 118.5 | 123.5 | 124.0 | 118.5 |
2023-10-16 | 75.93 (-0.22) | 0.04 (0.0) | 0.4 (0.0) | -102 | -61.82 | 0 | 0.0 | -1 | -0.61 | 165 | 122.5 | 128.5 | 128.5 | 122.5 |
2023-10-13 | 76.15 (-0.1) | 0.04 (0.0) | 0.4 (0.0) | -50 | -30.3 | 0 | 0.0 | -1 | -0.61 | 165 | 127.0 | 130.0 | 132.0 | 127.0 |
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 | 76.25 (+0.16) | 0.04 (0.0) | 0.4 (-0.07) | 71 | 54.2 | 0 | 0.0 | -31 | -23.66 | 131 | 129.0 | 126.5 | 130.5 | 125.0 |
2023-10-11 | 76.09 (-0.1) | 0.04 (0.0) | 0.47 (0.0) | -50 | -46.73 | 0 | 0.0 | 0 | 0.0 | 107 | 125.5 | 129.5 | 129.5 | 125.5 |
2023-10-06 | 76.19 (-0.04) | 0.04 (0.0) | 0.47 (0.0) | -24 | -43.64 | 0 | 0.0 | -1 | -1.82 | 55 | 128.5 | 130.0 | 130.5 | 128.5 |
2023-10-05 | 76.23 (-0.03) | 0.04 (0.0) | 0.47 (+0.01) | -20 | -33.33 | 0 | 0.0 | 7 | 11.67 | 60 | 129.5 | 130.0 | 131.0 | 129.0 |
2023-10-04 | 76.26 (+0.04) | 0.04 (0.0) | 0.46 (+0.01) | 15 | 25.42 | 0 | 0.0 | 1 | 1.69 | 59 | 129.0 | 127.5 | 130.0 | 127.5 |
2023-10-03 | 76.22 (-0.1) | 0.04 (0.0) | 0.45 (0.0) | -45 | -45.92 | 0 | 0.0 | 0 | 0.0 | 98 | 129.5 | 131.0 | 131.5 | 128.5 |
2023-10-02 | 76.32 (-0.06) | 0.04 (0.0) | 0.45 (0.0) | -28 | -36.36 | 0 | 0.0 | 1 | 1.3 | 77 | 131.0 | 132.0 | 133.5 | 131.0 |
2023-09-28 | 76.38 (+0.06) | 0.04 (0.0) | 0.45 (-0.01) | 19 | 17.76 | 0 | 0.0 | -1 | -0.93 | 107 | 131.5 | 128.5 | 134.0 | 128.5 |
2023-09-27 | 76.32 (+0.09) | 0.04 (0.0) | 0.46 (0.0) | -15 | -20.0 | 0 | 0.0 | -1 | -1.33 | 75 | 128.5 | 129.0 | 129.5 | 127.5 |
2023-09-26 | 76.23 (-0.11) | 0.04 (0.0) | 0.46 (0.0) | -47 | -52.81 | 0 | 0.0 | -1 | -1.12 | 89 | 129.0 | 132.0 | 132.0 | 129.0 |
2023-09-25 | 76.34 (0.0) | 0.04 (0.0) | 0.46 (0.0) | -8 | -9.88 | 0 | 0.0 | 0 | 0.0 | 81 | 133.0 | 131.0 | 134.5 | 131.0 |
2023-09-22 | 76.34 (-0.06) | 0.04 (0.0) | 0.46 (0.0) | -29 | -26.13 | 0 | 0.0 | 0 | 0.0 | 111 | 131.0 | 130.5 | 131.0 | 128.0 |
2023-09-21 | 76.4 (-0.06) | 0.04 (0.0) | 0.46 (0.0) | -43 | -38.39 | 0 | 0.0 | 0 | 0.0 | 112 | 130.5 | 132.5 | 133.0 | 130.5 |
2023-09-20 | 76.46 (-0.16) | 0.04 (0.0) | 0.46 (0.0) | -80 | -57.14 | 0 | 0.0 | -1 | -0.71 | 140 | 133.0 | 136.0 | 136.5 | 132.5 |
2023-09-19 | 76.62 (-0.14) | 0.04 (0.0) | 0.46 (0.0) | -40 | -60.61 | 0 | 0.0 | -1 | -1.52 | 66 | 135.5 | 137.0 | 137.0 | 135.0 |
2023-09-18 | 76.76 (+0.02) | 0.04 (0.0) | 0.46 (-0.01) | 0 | 0.0 | 0 | 0.0 | -2 | -2.17 | 92 | 136.5 | 137.0 | 139.5 | 136.5 |
2023-09-15 | 76.74 (-0.04) | 0.04 (0.0) | 0.47 (0.0) | -21 | -12.07 | 0 | 0.0 | -1 | -0.57 | 174 | 138.0 | 142.0 | 142.0 | 137.5 |
2023-09-14 | 76.78 (+0.05) | 0.04 (0.0) | 0.47 (0.0) | -4 | -5.13 | 0 | 0.0 | 0 | 0.0 | 78 | 141.5 | 143.0 | 144.5 | 141.5 |
2023-09-13 | 76.73 (+0.14) | 0.04 (0.0) | 0.47 (+0.02) | 65 | 39.16 | 0 | 0.0 | 10 | 6.02 | 166 | 143.5 | 139.0 | 144.5 | 137.5 |
2023-09-12 | 76.59 (-0.21) | 0.04 (0.0) | 0.45 (0.0) | -105 | -41.34 | 0 | 0.0 | 0 | 0.0 | 254 | 139.0 | 143.5 | 144.0 | 138.0 |
2023-09-11 | 76.8 (-0.04) | 0.04 (0.0) | 0.45 (-0.02) | -20 | -3.94 | 0 | 0.0 | -12 | -2.36 | 508 | 145.0 | 142.0 | 148.0 | 141.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-09-08 | 76.84 (-0.05) | 0.04 (0.0) | 0.47 (-0.01) | -28 | -29.79 | 0 | 0.0 | -3 | -3.19 | 94 | 139.5 | 139.0 | 140.5 | 137.5 |
2023-09-07 | 76.89 (+0.04) | 0.04 (0.0) | 0.48 (0.0) | 19 | 16.38 | 0 | 0.0 | 1 | 0.86 | 116 | 139.5 | 138.5 | 140.5 | 138.5 |
2023-09-06 | 76.85 (-0.05) | 0.04 (0.0) | 0.48 (-0.01) | -30 | -11.11 | 0 | 0.0 | -3 | -1.11 | 270 | 140.0 | 138.5 | 143.0 | 138.5 |
2023-09-05 | 76.9 (+0.01) | 0.04 (0.0) | 0.49 (0.0) | 3 | 3.19 | 0 | 0.0 | 0 | 0.0 | 94 | 138.5 | 136.5 | 138.5 | 135.5 |
2023-09-04 | 76.89 (-0.08) | 0.04 (0.0) | 0.49 (0.0) | -38 | -35.85 | 0 | 0.0 | -2 | -1.89 | 106 | 136.0 | 139.0 | 139.0 | 136.0 |
2023-09-01 | 76.97 (-0.08) | 0.04 (0.0) | 0.49 (+0.01) | -35 | -40.7 | 0 | 0.0 | 7 | 8.14 | 86 | 137.5 | 137.0 | 139.5 | 137.0 |
2023-08-31 | 77.05 (-0.1) | 0.04 (0.0) | 0.48 (0.0) | -46 | -37.1 | 0 | 0.0 | -2 | -1.61 | 124 | 137.0 | 139.5 | 140.0 | 136.0 |
2023-08-30 | 77.15 (-0.04) | 0.04 (0.0) | 0.48 (0.0) | -20 | -11.76 | 0 | 0.0 | 2 | 1.18 | 170 | 139.5 | 138.5 | 140.5 | 136.5 |
2023-08-29 | 77.19 (+0.07) | 0.04 (0.0) | 0.48 (0.0) | 31 | 27.19 | 0 | 0.0 | -2 | -1.75 | 114 | 136.0 | 134.5 | 138.0 | 134.5 |
2023-08-28 | 77.12 (+0.11) | 0.04 (0.0) | 0.48 (-0.01) | 58 | 9.32 | 0 | 0.0 | -6 | -0.96 | 622 | 135.0 | 139.0 | 139.5 | 130.5 |
2023-08-25 | 77.01 (-0.11) | 0.04 (0.0) | 0.49 (-0.01) | -48 | -14.95 | 0 | 0.0 | -3 | -0.93 | 321 | 138.5 | 138.0 | 145.0 | 138.0 |
2023-08-24 | 77.12 (+0.33) | 0.04 (0.0) | 0.5 (-0.01) | 151 | 32.06 | 0 | 0.0 | -5 | -1.06 | 471 | 138.5 | 142.5 | 142.5 | 137.5 |
2023-08-23 | 76.79 (-0.08) | 0.04 (0.0) | 0.51 (-0.01) | -37 | -21.76 | 0 | 0.0 | -6 | -3.53 | 170 | 141.5 | 140.5 | 144.0 | 140.5 |
2023-08-22 | 76.87 (-0.05) | 0.04 (0.0) | 0.52 (-0.02) | -15 | -8.67 | 0 | 0.0 | -5 | -2.89 | 173 | 142.0 | 148.5 | 148.5 | 142.0 |
2023-08-21 | 76.92 (+0.01) | 0.04 (0.0) | 0.54 (-0.01) | 7 | 8.54 | 0 | 0.0 | -7 | -8.54 | 82 | 146.5 | 148.5 | 148.5 | 146.0 |
2023-08-18 | 76.91 (-0.15) | 0.04 (0.0) | 0.55 (-0.02) | -74 | -38.95 | 0 | 0.0 | -10 | -5.26 | 190 | 147.5 | 152.0 | 153.5 | 147.5 |
2023-08-17 | 77.06 (-0.06) | 0.04 (0.0) | 0.57 (0.0) | -9 | -7.14 | 0 | 0.0 | 2 | 1.59 | 126 | 152.0 | 151.5 | 155.5 | 150.0 |
2023-08-16 | 77.12 (+0.04) | 0.04 (0.0) | 0.57 (0.0) | -14 | -25.0 | 0 | 0.0 | -1 | -1.79 | 56 | 154.0 | 153.0 | 154.5 | 153.0 |
2023-08-15 | 77.08 (+0.16) | 0.04 (0.0) | 0.57 (-0.01) | 40 | 33.61 | 0 | 0.0 | -6 | -5.04 | 119 | 156.0 | 150.0 | 156.0 | 150.0 |
2023-08-14 | 76.92 (+0.13) | 0.04 (0.0) | 0.58 (-0.07) | 56 | 13.86 | 0 | 0.0 | -30 | -7.43 | 404 | 150.0 | 158.5 | 158.5 | 150.0 |
2023-08-11 | 76.79 (-0.15) | 0.04 (0.0) | 0.65 (-0.01) | -80 | -21.51 | 0 | 0.0 | -7 | -1.88 | 372 | 159.0 | 161.0 | 161.0 | 153.0 |
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 | 76.94 (-0.22) | 0.04 (0.0) | 0.66 (-0.04) | -106 | -48.62 | 0 | 0.0 | -16 | -7.34 | 218 | 163.0 | 166.5 | 166.5 | 162.0 |
2023-08-09 | 77.16 (-0.03) | 0.04 (0.0) | 0.7 (0.0) | -14 | -15.56 | 0 | 0.0 | -3 | -3.33 | 90 | 167.5 | 166.5 | 168.5 | 166.0 |
2023-08-08 | 77.19 (-0.12) | 0.04 (0.0) | 0.7 (0.0) | -56 | -43.08 | 0 | 0.0 | 2 | 1.54 | 130 | 167.5 | 171.0 | 171.0 | 166.5 |
2023-08-07 | 77.31 (-0.05) | 0.04 (0.0) | 0.7 (0.0) | -20 | -17.24 | 0 | 0.0 | 0 | 0.0 | 116 | 168.5 | 170.5 | 171.0 | 167.5 |
2023-08-04 | 77.36 (+0.26) | 0.04 (0.0) | 0.7 (+0.04) | 60 | 22.73 | 0 | 0.0 | 18 | 6.82 | 264 | 170.5 | 168.0 | 172.0 | 165.5 |
2023-08-02 | 77.1 (-0.19) | 0.04 (0.0) | 0.66 (-0.12) | -106 | -36.43 | 0 | 0.0 | -56 | -19.24 | 291 | 164.0 | 169.0 | 170.0 | 164.0 |
2023-08-01 | 77.29 (-0.01) | 0.04 (0.0) | 0.78 (+0.01) | -6 | -3.85 | 0 | 0.0 | 5 | 3.21 | 156 | 169.5 | 168.0 | 173.0 | 168.0 |
2023-07-31 | 77.3 (-0.11) | 0.04 (0.0) | 0.77 (0.0) | -52 | -37.14 | 0 | 0.0 | -1 | -0.71 | 140 | 168.0 | 170.0 | 172.0 | 167.5 |
2023-07-28 | 77.41 (-0.47) | 0.04 (0.0) | 0.77 (0.0) | -59 | -48.36 | 0 | 0.0 | -1 | -0.82 | 122 | 169.0 | 172.5 | 173.0 | 169.0 |
2023-07-27 | 77.88 (+0.03) | 0.04 (0.0) | 0.77 (0.0) | 19 | 12.58 | 0 | 0.0 | -1 | -0.66 | 151 | 172.5 | 167.5 | 172.5 | 167.5 |
2023-07-26 | 77.85 (-0.07) | 0.04 (0.0) | 0.77 (-0.01) | -38 | -22.22 | 0 | 0.0 | -4 | -2.34 | 171 | 167.5 | 168.5 | 172.5 | 167.0 |
2023-07-25 | 77.92 (+0.08) | 0.04 (0.0) | 0.78 (-0.02) | 41 | 13.67 | 0 | 0.0 | -10 | -3.33 | 300 | 168.5 | 170.0 | 172.0 | 165.0 |
2023-07-24 | 77.84 (-0.12) | 0.04 (0.0) | 0.8 (-0.07) | -23 | -10.09 | 0 | 0.0 | -31 | -13.6 | 228 | 169.0 | 173.5 | 174.0 | 169.0 |
2023-07-21 | 77.96 (-0.16) | 0.04 (0.0) | 0.87 (-0.01) | -77 | -45.83 | 0 | 0.0 | -7 | -4.17 | 168 | 175.0 | 178.5 | 179.5 | 175.0 |
2023-07-20 | 78.12 (+0.09) | 0.04 (0.0) | 0.88 (-0.02) | 43 | 19.91 | 0 | 0.0 | -8 | -3.7 | 216 | 179.5 | 172.5 | 181.5 | 172.5 |
2023-07-19 | 78.03 (-0.15) | 0.04 (0.0) | 0.9 (-0.04) | -70 | -33.98 | 0 | 0.0 | -21 | -10.19 | 206 | 174.0 | 178.5 | 180.0 | 174.0 |
2023-07-18 | 78.18 (+0.03) | 0.04 (0.0) | 0.94 (-0.04) | 13 | 4.89 | 0 | 0.0 | -17 | -6.39 | 266 | 179.0 | 181.0 | 182.0 | 176.0 |
2023-07-17 | 78.15 (+0.03) | 0.04 (0.0) | 0.98 (-0.04) | 16 | 8.94 | 0 | 0.0 | -21 | -11.73 | 179 | 181.0 | 184.0 | 184.0 | 180.0 |
2023-07-14 | 78.12 (+0.15) | 0.04 (0.0) | 1.02 (0.0) | 67 | 28.03 | 0 | 0.0 | 1 | 0.42 | 239 | 184.0 | 181.5 | 185.5 | 181.0 |
2023-07-13 | 77.97 (+0.04) | 0.04 (0.0) | 1.02 (+0.01) | 24 | 15.58 | 0 | 0.0 | 6 | 3.9 | 154 | 181.0 | 180.0 | 182.0 | 177.5 |
2023-07-12 | 77.93 (+0.06) | 0.04 (0.0) | 1.01 (-0.07) | 21 | 5.38 | 0 | 0.0 | -34 | -8.72 | 390 | 179.5 | 180.0 | 181.5 | 176.0 |
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 | 77.87 (-0.23) | 0.04 (0.0) | 1.08 (-0.02) | -118 | -20.56 | 0 | 0.0 | -9 | -1.57 | 574 | 181.0 | 186.5 | 191.0 | 181.0 |
2023-07-10 | 78.1 (-0.11) | 0.04 (0.0) | 1.1 (-0.02) | -38 | -15.57 | 0 | 0.0 | -11 | -4.51 | 244 | 183.0 | 180.0 | 184.5 | 180.0 |
2023-07-07 | 78.21 (-0.26) | 0.04 (0.0) | 1.12 (-0.07) | -117 | -30.31 | 0 | 0.0 | -32 | -8.29 | 386 | 179.5 | 184.0 | 185.0 | 178.5 |
2023-07-06 | 78.47 (-0.05) | 0.04 (0.0) | 1.19 (-0.05) | -22 | -9.87 | 0 | 0.0 | -22 | -9.87 | 223 | 185.0 | 188.0 | 189.0 | 184.5 |
2023-07-05 | 78.52 (-0.07) | 0.04 (0.0) | 1.24 (+0.02) | -34 | -16.11 | 0 | 0.0 | 7 | 3.32 | 211 | 186.0 | 187.5 | 189.5 | 183.5 |
2023-07-04 | 78.59 (-0.3) | 0.04 (0.0) | 1.22 (-0.03) | -138 | -40.95 | 0 | 0.0 | -11 | -3.26 | 337 | 186.0 | 192.5 | 192.5 | 186.0 |
2023-07-03 | 78.89 (-0.02) | 0.04 (0.0) | 1.25 (-0.01) | -6 | -2.87 | 0 | 0.0 | -6 | -2.87 | 209 | 190.5 | 194.5 | 194.5 | 190.5 |
2023-06-30 | 78.91 (-0.31) | 0.04 (0.0) | 1.26 (+0.01) | -147 | -40.27 | 0 | 0.0 | 3 | 0.82 | 365 | 193.0 | 203.0 | 203.0 | 193.0 |
2023-06-29 | 79.22 (+0.12) | 0.04 (0.0) | 1.25 (+0.07) | 57 | 16.76 | 0 | 0.0 | 36 | 10.59 | 340 | 200.0 | 192.5 | 200.0 | 192.5 |
2023-06-28 | 79.1 (+0.17) | 0.04 (0.0) | 1.18 (0.0) | 82 | 20.55 | 0 | 0.0 | -2 | -0.5 | 399 | 194.5 | 190.5 | 194.5 | 189.0 |
2023-06-27 | 78.93 (-0.38) | 0.04 (0.0) | 1.18 (-0.03) | -179 | -32.43 | 0 | 0.0 | -12 | -2.17 | 552 | 187.5 | 189.0 | 191.5 | 186.5 |
2023-06-26 | 79.31 (-0.39) | 0.04 (0.0) | 1.21 (-0.04) | -182 | -31.99 | 0 | 0.0 | -21 | -3.69 | 569 | 189.0 | 192.0 | 195.0 | 185.5 |
2023-06-21 | 79.7 (-0.19) | 0.04 (0.0) | 1.25 (-0.02) | -88 | -26.35 | 0 | 0.0 | -7 | -2.1 | 334 | 193.5 | 196.0 | 196.5 | 191.0 |
2023-06-20 | 79.89 (-0.18) | 0.04 (0.0) | 1.27 (+0.01) | -87 | -18.09 | 0 | 0.0 | 0 | 0.0 | 481 | 194.5 | 201.0 | 201.0 | 194.0 |
2023-06-19 | 80.07 (-1.11) | 0.04 (0.0) | 1.26 (+0.01) | -518 | -31.45 | 0 | 0.0 | 5 | 0.3 | 1647 | 199.0 | 211.0 | 215.5 | 198.0 |
2023-06-16 | 81.18 (+1.97) | 0.04 (0.0) | 1.25 (-0.05) | 921 | 31.43 | 0 | 0.0 | -22 | -0.75 | 2930 | 206.5 | 198.0 | 213.0 | 195.5 |
2023-06-15 | 79.21 (+0.19) | 0.04 (0.0) | 1.3 (+0.03) | 91 | 11.02 | 0 | 0.0 | 17 | 2.06 | 826 | 194.0 | 191.5 | 194.5 | 188.0 |
2023-06-14 | 79.02 (+0.03) | 0.04 (0.0) | 1.27 (+0.01) | 11 | 3.27 | 0 | 0.0 | 3 | 0.89 | 336 | 185.0 | 183.0 | 185.0 | 180.5 |
2023-06-13 | 78.99 (-0.07) | 0.04 (0.0) | 1.26 (-0.02) | -29 | -6.59 | 0 | 0.0 | -12 | -2.73 | 440 | 182.5 | 181.5 | 185.5 | 180.0 |
2023-06-12 | 79.06 (+0.2) | 0.04 (-0.03) | 1.28 (-0.11) | 90 | 6.9 | -16 | -1.23 | -50 | -3.83 | 1305 | 182.0 | 195.0 | 195.0 | 180.0 |
2023-06-09 | 78.86 (+0.01) | 0.07 (0.0) | 1.39 (+0.01) | 4 | 0.44 | 0 | 0.0 | 5 | 0.55 | 914 | 199.0 | 200.0 | 206.0 | 197.0 |
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 | 78.85 (+0.24) | 0.07 (0.0) | 1.38 (+0.22) | 118 | 10.64 | 0 | 0.0 | 101 | 9.11 | 1109 | 199.0 | 194.0 | 200.0 | 192.0 |
2023-06-07 | 78.61 (+0.14) | 0.07 (0.0) | 1.16 (+0.05) | 63 | 9.45 | 0 | 0.0 | 24 | 3.6 | 667 | 193.0 | 190.5 | 196.0 | 190.5 |
2023-06-06 | 78.47 (+0.11) | 0.07 (0.0) | 1.11 (+0.03) | 47 | 3.96 | 0 | 0.0 | 14 | 1.18 | 1186 | 188.5 | 190.5 | 200.0 | 188.5 |
2023-06-05 | 78.36 (-0.19) | 0.07 (0.0) | 1.08 (+0.01) | -87 | -8.22 | 0 | 0.0 | 7 | 0.66 | 1058 | 193.5 | 192.0 | 197.0 | 190.0 |
2023-06-02 | 78.55 (+0.55) | 0.07 (0.0) | 1.07 (+0.01) | 256 | 24.33 | 0 | 0.0 | 1 | 0.1 | 1052 | 188.0 | 182.0 | 188.0 | 180.5 |
2023-06-01 | 78.0 (+0.23) | 0.07 (0.0) | 1.06 (+0.08) | 104 | 9.24 | 0 | 0.0 | 37 | 3.29 | 1125 | 181.0 | 177.0 | 183.0 | 176.0 |
2023-05-31 | 77.77 (+0.39) | 0.07 (0.0) | 0.98 (-0.01) | 178 | 33.78 | 0 | 0.0 | -3 | -0.57 | 527 | 176.5 | 170.5 | 176.5 | 170.5 |
2023-05-30 | 77.38 (-0.36) | 0.07 (-0.02) | 0.99 (0.0) | -156 | -36.79 | -9 | -2.12 | 1 | 0.24 | 424 | 170.5 | 176.0 | 177.0 | 170.5 |
2023-05-29 | 77.74 (-0.06) | 0.09 (0.0) | 0.99 (+0.01) | -26 | -6.58 | 0 | 0.0 | 6 | 1.52 | 395 | 176.5 | 176.5 | 178.0 | 174.0 |
2023-05-26 | 77.8 (+0.36) | 0.09 (0.0) | 0.98 (+0.02) | 169 | 13.01 | 0 | 0.0 | 8 | 0.62 | 1299 | 176.5 | 171.5 | 182.5 | 169.5 |
2023-05-25 | 77.44 (-0.28) | 0.09 (0.0) | 0.96 (+0.05) | -128 | -35.75 | 0 | 0.0 | 21 | 5.87 | 358 | 170.0 | 172.5 | 172.5 | 167.5 |
2023-05-24 | 77.72 (+0.13) | 0.09 (0.0) | 0.91 (-0.09) | 41 | 7.35 | 0 | 0.0 | -39 | -6.99 | 558 | 171.0 | 170.5 | 173.5 | 170.0 |
2023-05-23 | 77.59 (+0.16) | 0.09 (0.0) | 1.0 (+0.07) | 79 | 16.56 | 0 | 0.0 | 32 | 6.71 | 477 | 170.5 | 171.5 | 172.5 | 169.0 |
2023-05-22 | 77.43 (+0.36) | 0.09 (0.0) | 0.93 (-0.03) | 165 | 33.6 | 0 | 0.0 | -12 | -2.44 | 491 | 171.0 | 168.0 | 171.0 | 167.5 |
2023-05-19 | 77.07 (+0.2) | 0.09 (0.0) | 0.96 (+0.01) | 22 | 4.07 | 0 | 0.0 | 9 | 1.66 | 541 | 166.5 | 167.5 | 171.0 | 165.0 |
2023-05-18 | 76.87 (-0.65) | 0.09 (0.0) | 0.95 (+0.13) | -300 | -34.56 | 0 | 0.0 | 59 | 6.8 | 868 | 167.0 | 172.5 | 175.0 | 166.0 |
2023-05-17 | 77.52 (+0.44) | 0.09 (0.0) | 0.82 (-0.06) | 205 | 33.12 | 0 | 0.0 | -26 | -4.2 | 619 | 170.5 | 169.5 | 172.5 | 167.5 |
2023-05-16 | 77.08 (+0.19) | 0.09 (+0.03) | 0.88 (+0.02) | 89 | 29.47 | 13 | 4.3 | 8 | 2.65 | 302 | 168.0 | 165.0 | 168.0 | 165.0 |
2023-05-15 | 76.89 (+0.03) | 0.06 (0.0) | 0.86 (0.0) | 10 | 2.03 | 0 | 0.0 | -1 | -0.2 | 492 | 165.5 | 168.5 | 170.0 | 164.0 |
2023-05-12 | 76.86 (+0.35) | 0.06 (+0.06) | 0.86 (-0.1) | 165 | 9.49 | 30 | 1.73 | -45 | -2.59 | 1739 | 166.0 | 171.0 | 174.0 | 162.0 |
2023-05-11 | 76.51 (-0.1) | 0.0 (0.0) | 0.96 (+0.1) | -45 | -5.23 | 0 | 0.0 | 47 | 5.47 | 860 | 169.5 | 173.0 | 175.0 | 169.0 |
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 | 76.61 (+0.13) | 0.0 (0.0) | 0.86 (-0.1) | 60 | 14.78 | 0 | 0.0 | -47 | -11.58 | 406 | 169.5 | 169.0 | 172.0 | 168.0 |
2023-05-09 | 76.48 (-0.03) | 0.0 (0.0) | 0.96 (+0.07) | -16 | -2.44 | 0 | 0.0 | 30 | 4.57 | 657 | 168.5 | 174.0 | 174.5 | 167.0 |
2023-05-08 | 76.51 (-0.08) | 0.0 (0.0) | 0.89 (+0.05) | -38 | -6.8 | 0 | 0.0 | 25 | 4.47 | 559 | 170.0 | 169.0 | 173.0 | 169.0 |
2023-05-05 | 76.59 (-0.13) | 0.0 (0.0) | 0.84 (+0.04) | -59 | -6.59 | 0 | 0.0 | 18 | 2.01 | 895 | 168.5 | 169.0 | 175.0 | 167.5 |
2023-05-04 | 76.72 (-0.11) | 0.0 (0.0) | 0.8 (+0.05) | -83 | -8.24 | 0 | 0.0 | 24 | 2.38 | 1007 | 167.5 | 168.0 | 173.0 | 166.0 |
2023-05-03 | 76.83 (-0.12) | 0.0 (0.0) | 0.75 (+0.1) | -54 | -4.75 | 0 | 0.0 | 45 | 3.96 | 1137 | 168.0 | 162.5 | 171.5 | 162.5 |
2023-05-02 | 76.95 (+0.03) | 0.0 (0.0) | 0.65 (0.0) | 16 | 3.82 | 0 | 0.0 | -2 | -0.48 | 419 | 162.0 | 161.5 | 165.0 | 160.5 |
2023-04-28 | 76.92 (+0.08) | 0.0 (0.0) | 0.65 (-0.07) | 35 | 6.49 | 0 | 0.0 | -28 | -5.19 | 539 | 160.0 | 161.0 | 163.0 | 159.0 |
2023-04-27 | 76.84 (+0.04) | 0.0 (0.0) | 0.72 (+0.01) | 15 | 8.11 | 0 | 0.0 | 4 | 2.16 | 185 | 157.0 | 156.5 | 158.5 | 155.5 |
2023-04-26 | 76.8 (-0.12) | 0.0 (0.0) | 0.71 (-0.02) | -57 | -14.62 | 0 | 0.0 | -8 | -2.05 | 390 | 156.5 | 160.5 | 160.5 | 156.0 |
2023-04-25 | 76.92 (+0.05) | 0.0 (0.0) | 0.73 (-0.02) | 25 | 2.49 | 0 | 0.0 | -11 | -1.09 | 1005 | 158.0 | 167.0 | 170.0 | 158.0 |
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 | 71.17 (-0.45) | 0.04 (0.0) | 0.42 (-0.01) | -210 | -23.52 | 0 | 0.0 | -3 | -0.34 | 893 | 97.0 | 99.0 | 102.5 | 96.5 |
2024-04-12 | 71.62 (-0.78) | 0.04 (0.0) | 0.43 (-0.03) | -366 | -33.36 | 0 | 0.0 | -14 | -1.28 | 1097 | 99.3 | 102.5 | 105.0 | 97.0 |
2024-04-03 | 72.4 (-0.19) | 0.04 (0.0) | 0.46 (+0.02) | -88 | -28.48 | 0 | 0.0 | 9 | 2.91 | 309 | 102.5 | 104.5 | 105.5 | 102.0 |
2024-03-29 | 72.59 (-0.19) | 0.04 (0.0) | 0.44 (+0.01) | -80 | -21.98 | 0 | 0.0 | 2 | 0.55 | 364 | 104.0 | 104.5 | 106.0 | 103.0 |
2024-03-22 | 72.78 (-0.19) | 0.04 (0.0) | 0.43 (-0.01) | -103 | -24.82 | 0 | 0.0 | -1 | -0.24 | 415 | 104.5 | 103.5 | 108.0 | 103.5 |
2024-03-15 | 72.97 (-0.63) | 0.04 (0.0) | 0.44 (0.0) | -297 | -23.78 | 0 | 0.0 | -1 | -0.08 | 1249 | 103.5 | 117.5 | 119.5 | 103.0 |
2024-03-08 | 73.6 (-0.11) | 0.04 (0.0) | 0.44 (0.0) | -61 | -21.55 | 0 | 0.0 | -1 | -0.35 | 283 | 112.5 | 113.5 | 115.0 | 112.0 |
2024-03-01 | 73.71 (-0.24) | 0.04 (0.0) | 0.44 (0.0) | -98 | -25.59 | 0 | 0.0 | 2 | 0.52 | 383 | 113.0 | 114.0 | 116.0 | 111.5 |
2024-02-23 | 73.95 (-0.1) | 0.04 (0.0) | 0.44 (-0.01) | -51 | -15.45 | 0 | 0.0 | -3 | -0.91 | 330 | 113.0 | 116.5 | 118.0 | 112.5 |
2024-02-16 | 74.05 (-0.01) | 0.04 (0.0) | 0.45 (+0.01) | -8 | -3.54 | 0 | 0.0 | 1 | 0.44 | 226 | 116.0 | 115.0 | 117.0 | 112.0 |
2024-02-05 | 74.06 (-0.15) | 0.04 (0.0) | 0.44 (0.0) | -82 | -52.23 | 0 | 0.0 | -1 | -0.64 | 157 | 115.0 | 116.0 | 116.0 | 113.0 |
2024-02-02 | 74.21 (-0.08) | 0.04 (0.0) | 0.44 (-0.02) | -65 | -14.1 | 0 | 0.0 | -7 | -1.52 | 461 | 116.0 | 119.0 | 121.0 | 115.5 |
2024-01-26 | 74.29 (-0.13) | 0.04 (0.0) | 0.46 (0.0) | -78 | -20.05 | 0 | 0.0 | -2 | -0.51 | 389 | 119.0 | 116.0 | 119.5 | 115.5 |
2024-01-19 | 74.42 (-0.15) | 0.04 (0.0) | 0.46 (-0.02) | -130 | -31.48 | 0 | 0.0 | -7 | -1.69 | 413 | 116.5 | 119.5 | 120.5 | 114.5 |
2024-01-12 | 74.57 (-0.11) | 0.04 (0.0) | 0.48 (-0.01) | -76 | -21.11 | 0 | 0.0 | -4 | -1.11 | 360 | 120.5 | 125.0 | 126.0 | 119.0 |
2024-01-05 | 74.68 (-0.15) | 0.04 (0.0) | 0.49 (0.0) | -101 | -11.32 | 0 | 0.0 | -1 | -0.11 | 892 | 124.5 | 121.0 | 128.5 | 120.0 |
2023-12-29 | 74.83 (+0.03) | 0.04 (0.0) | 0.49 (+0.04) | 5 | 1.52 | 0 | 0.0 | 17 | 5.18 | 328 | 121.0 | 119.5 | 122.0 | 118.0 |
2023-12-22 | 74.8 (-0.03) | 0.04 (0.0) | 0.45 (+0.06) | -5 | -1.39 | 0 | 0.0 | 28 | 7.76 | 361 | 119.5 | 120.5 | 120.5 | 116.5 |
2023-12-15 | 74.83 (-0.16) | 0.04 (0.0) | 0.39 (-0.01) | -72 | -13.02 | 0 | 0.0 | -5 | -0.9 | 553 | 120.5 | 120.0 | 120.5 | 116.5 |
2023-12-08 | 74.99 (-0.07) | 0.04 (0.0) | 0.4 (0.0) | -30 | -6.85 | 0 | 0.0 | 0 | 0.0 | 438 | 121.0 | 122.0 | 123.5 | 119.0 |
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 | 75.06 (+0.06) | 0.04 (0.0) | 0.4 (-0.01) | -13 | -2.56 | 0 | 0.0 | -3 | -0.59 | 508 | 121.5 | 121.0 | 122.0 | 118.5 |
2023-11-24 | 75.0 (-0.14) | 0.04 (0.0) | 0.41 (0.0) | -95 | -17.86 | 0 | 0.0 | -1 | -0.19 | 532 | 121.5 | 126.0 | 127.0 | 121.0 |
2023-11-17 | 75.14 (-0.38) | 0.04 (0.0) | 0.41 (+0.01) | -201 | -16.72 | 0 | 0.0 | 5 | 0.42 | 1202 | 125.0 | 119.5 | 127.0 | 116.5 |
2023-11-10 | 75.52 (-0.32) | 0.04 (0.0) | 0.4 (0.0) | -153 | -19.44 | 0 | 0.0 | -2 | -0.25 | 787 | 121.5 | 128.0 | 133.0 | 121.0 |
2023-11-03 | 75.84 (+0.09) | 0.04 (0.0) | 0.4 (0.0) | 34 | 2.84 | 0 | 0.0 | 1 | 0.08 | 1198 | 127.0 | 123.5 | 133.0 | 118.5 |
2023-10-27 | 75.75 (-0.16) | 0.04 (0.0) | 0.4 (+0.01) | -81 | -20.3 | 0 | 0.0 | 7 | 1.75 | 399 | 122.5 | 115.5 | 126.0 | 115.0 |
2023-10-20 | 75.91 (-0.24) | 0.04 (0.0) | 0.39 (-0.01) | -113 | -18.74 | 0 | 0.0 | -7 | -1.16 | 603 | 118.0 | 128.5 | 128.5 | 116.5 |
2023-10-13 | 76.15 (-0.04) | 0.04 (0.0) | 0.4 (-0.07) | -29 | -7.18 | 0 | 0.0 | -32 | -7.92 | 404 | 127.0 | 129.5 | 132.0 | 125.0 |
2023-10-06 | 76.19 (-0.19) | 0.04 (0.0) | 0.47 (+0.02) | -102 | -29.06 | 0 | 0.0 | 8 | 2.28 | 351 | 128.5 | 132.0 | 133.5 | 127.5 |
2023-09-28 | 76.38 (+0.04) | 0.04 (0.0) | 0.45 (-0.01) | -51 | -14.45 | 0 | 0.0 | -3 | -0.85 | 353 | 131.5 | 131.0 | 134.5 | 127.5 |
2023-09-22 | 76.34 (-0.4) | 0.04 (0.0) | 0.46 (-0.01) | -192 | -36.64 | 0 | 0.0 | -4 | -0.76 | 524 | 131.0 | 137.0 | 139.5 | 128.0 |
2023-09-15 | 76.74 (-0.1) | 0.04 (0.0) | 0.47 (0.0) | -85 | -7.19 | 0 | 0.0 | -3 | -0.25 | 1182 | 138.0 | 142.0 | 148.0 | 137.5 |
2023-09-08 | 76.84 (-0.13) | 0.04 (0.0) | 0.47 (-0.02) | -74 | -10.83 | 0 | 0.0 | -7 | -1.02 | 683 | 139.5 | 139.0 | 143.0 | 135.5 |
2023-09-01 | 76.97 (-0.04) | 0.04 (0.0) | 0.49 (0.0) | -12 | -1.07 | 0 | 0.0 | -1 | -0.09 | 1117 | 137.5 | 139.0 | 140.5 | 130.5 |
2023-08-25 | 77.01 (+0.1) | 0.04 (0.0) | 0.49 (-0.06) | 58 | 4.76 | 0 | 0.0 | -26 | -2.13 | 1218 | 138.5 | 148.5 | 148.5 | 137.5 |
2023-08-18 | 76.91 (+0.12) | 0.04 (0.0) | 0.55 (-0.1) | -1 | -0.11 | 0 | 0.0 | -45 | -5.02 | 897 | 147.5 | 158.5 | 158.5 | 147.5 |
2023-08-11 | 76.79 (-0.57) | 0.04 (0.0) | 0.65 (-0.05) | -276 | -29.74 | 0 | 0.0 | -24 | -2.59 | 928 | 159.0 | 170.5 | 171.0 | 153.0 |
2023-08-04 | 77.36 (-0.05) | 0.04 (0.0) | 0.7 (-0.07) | -104 | -12.21 | 0 | 0.0 | -34 | -3.99 | 852 | 170.5 | 170.0 | 173.0 | 164.0 |
2023-07-28 | 77.41 (-0.55) | 0.04 (0.0) | 0.77 (-0.1) | -60 | -6.15 | 0 | 0.0 | -47 | -4.82 | 975 | 169.0 | 173.5 | 174.0 | 165.0 |
2023-07-21 | 77.96 (-0.16) | 0.04 (0.0) | 0.87 (-0.15) | -75 | -7.23 | 0 | 0.0 | -74 | -7.13 | 1038 | 175.0 | 184.0 | 184.0 | 172.5 |
2023-07-14 | 78.12 (-0.09) | 0.04 (0.0) | 1.02 (-0.1) | -44 | -2.75 | 0 | 0.0 | -47 | -2.93 | 1602 | 184.0 | 180.0 | 191.0 | 176.0 |
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 | 78.21 (-0.7) | 0.04 (0.0) | 1.12 (-0.14) | -317 | -23.19 | 0 | 0.0 | -64 | -4.68 | 1367 | 179.5 | 194.5 | 194.5 | 178.5 |
2023-06-30 | 78.91 (-0.79) | 0.04 (0.0) | 1.26 (+0.01) | -369 | -16.57 | 0 | 0.0 | 4 | 0.18 | 2227 | 193.0 | 192.0 | 203.0 | 185.5 |
2023-06-21 | 79.7 (-1.48) | 0.04 (0.0) | 1.25 (0.0) | -693 | -28.14 | 0 | 0.0 | -2 | -0.08 | 2463 | 193.5 | 211.0 | 215.5 | 191.0 |
2023-06-16 | 81.18 (+2.32) | 0.04 (-0.03) | 1.25 (-0.14) | 1084 | 18.56 | -16 | -0.27 | -64 | -1.1 | 5839 | 206.5 | 195.0 | 213.0 | 180.0 |
2023-06-09 | 78.86 (+0.31) | 0.07 (0.0) | 1.39 (+0.32) | 145 | 2.94 | 0 | 0.0 | 151 | 3.06 | 4937 | 199.0 | 192.0 | 206.0 | 188.5 |
2023-06-02 | 78.55 (+0.75) | 0.07 (-0.02) | 1.07 (+0.09) | 356 | 10.09 | -9 | -0.26 | 42 | 1.19 | 3527 | 188.0 | 176.5 | 188.0 | 170.5 |
2023-05-26 | 77.8 (+0.73) | 0.09 (0.0) | 0.98 (+0.02) | 326 | 10.24 | 0 | 0.0 | 10 | 0.31 | 3184 | 176.5 | 168.0 | 182.5 | 167.5 |
2023-05-19 | 77.07 (+0.21) | 0.09 (+0.03) | 0.96 (+0.1) | 26 | 0.92 | 13 | 0.46 | 49 | 1.74 | 2824 | 166.5 | 168.5 | 175.0 | 164.0 |
2023-05-12 | 76.86 (+0.27) | 0.06 (+0.06) | 0.86 (+0.02) | 126 | 2.98 | 30 | 0.71 | 10 | 0.24 | 4223 | 166.0 | 169.0 | 175.0 | 162.0 |
2023-05-05 | 76.59 (-0.33) | 0.0 (0.0) | 0.84 (+0.19) | -180 | -5.2 | 0 | 0.0 | 85 | 2.46 | 3459 | 168.5 | 161.5 | 175.0 | 160.5 |
2023-04-28 | 76.92 (-0.46) | 0.0 (0.0) | 0.65 (-0.1) | -221 | -7.62 | 0 | 0.0 | -45 | -1.55 | 2899 | 160.0 | 163.5 | 170.0 | 155.5 |
2023-04-21 | 77.38 (-0.24) | 0.0 (0.0) | 0.75 (-0.35) | -109 | -0.76 | 0 | 0.0 | -160 | -1.11 | 14375 | 163.5 | 152.0 | 198.0 | 152.0 |
2023-04-14 | 77.62 (-0.37) | 0.0 (0.0) | 1.1 (+0.02) | -171 | -8.52 | 0 | 0.0 | 8 | 0.4 | 2008 | 152.0 | 152.5 | 157.5 | 149.0 |
2023-04-07 | 77.99 (-0.54) | 0.0 (0.0) | 1.08 (-0.13) | -251 | -26.15 | 0 | 0.0 | -61 | -6.35 | 960 | 152.5 | 159.5 | 159.5 | 151.0 |
2023-03-31 | 78.53 (-0.94) | 0.0 (0.0) | 1.21 (-0.27) | -434 | -22.78 | 0 | 0.0 | -122 | -6.4 | 1905 | 157.0 | 156.5 | 158.0 | 147.5 |
2023-03-24 | 79.47 (-0.54) | 0.0 (0.0) | 1.48 (+0.4) | -252 | -29.86 | 0 | 0.0 | 183 | 21.68 | 844 | 156.0 | 150.0 | 158.5 | 150.0 |
2023-03-17 | 80.01 (-2.82) | 0.0 (0.0) | 1.08 (+0.22) | -1319 | -19.52 | 0 | 0.0 | 104 | 1.54 | 6756 | 151.5 | 175.0 | 175.0 | 146.5 |
2023-03-10 | 82.83 (-1.51) | 0.0 (0.0) | 0.86 (+0.44) | -697 | -40.71 | 0 | 0.0 | 203 | 11.86 | 1712 | 183.5 | 211.5 | 211.5 | 183.5 |
2023-03-03 | 84.34 (-0.17) | 0.0 (0.0) | 0.42 (+0.02) | -77 | -12.98 | 0 | 0.0 | 8 | 1.35 | 593 | 209.5 | 207.0 | 213.5 | 203.5 |
2023-02-24 | 84.51 (+0.3) | 0.0 (0.0) | 0.4 (+0.02) | 138 | 5.33 | 0 | 0.0 | 11 | 0.42 | 2590 | 207.0 | 195.0 | 225.0 | 189.5 |
2023-02-17 | 84.21 (+3.7) | 0.0 (0.0) | 0.38 (-0.24) | 1736 | 6.24 | 0 | 0.0 | -114 | -0.41 | 27818 | 194.0 | 147.0 | 199.0 | 147.0 |
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 | 80.51 (-0.09) | 0.0 (0.0) | 0.62 (+0.05) | -42 | -2.58 | 0 | 0.0 | 25 | 1.54 | 1627 | 142.5 | 140.5 | 146.5 | 136.5 |
2023-02-03 | 80.6 (-0.09) | 0.0 (0.0) | 0.57 (+0.03) | -9 | -0.36 | 0 | 0.0 | 15 | 0.6 | 2502 | 141.0 | 145.5 | 152.0 | 140.0 |
2023-01-17 | 80.69 (-0.76) | 0.0 (0.0) | 0.54 (-0.05) | -352 | -15.58 | 0 | 0.0 | -22 | -0.97 | 2259 | 142.5 | 152.5 | 153.0 | 140.0 |
2023-01-13 | 81.45 (+1.24) | 0.0 (0.0) | 0.59 (+0.05) | 570 | 11.85 | 0 | 0.0 | 20 | 0.42 | 4810 | 150.5 | 139.5 | 154.0 | 138.0 |
2023-01-06 | 80.21 (+0.06) | 0.0 (0.0) | 0.54 (+0.11) | -3 | -0.14 | 0 | 0.0 | 51 | 2.45 | 2085 | 138.5 | 138.5 | 146.0 | 136.5 |
2022-12-30 | 80.15 (+0.72) | 0.0 (0.0) | 0.43 (+0.04) | 361 | 8.0 | 0 | 0.0 | 22 | 0.49 | 4511 | 139.5 | 136.0 | 145.5 | 133.5 |
2022-12-23 | 79.43 (+0.57) | 0.0 (0.0) | 0.39 (-0.08) | 265 | 15.28 | 0 | 0.0 | -41 | -2.36 | 1734 | 135.0 | 131.0 | 136.0 | 127.5 |
2022-12-16 | 78.86 (-1.37) | 0.0 (0.0) | 0.47 (-0.07) | -639 | -11.79 | 0 | 0.0 | -30 | -0.55 | 5420 | 132.5 | 146.0 | 149.5 | 131.5 |
2022-12-09 | 80.23 (+0.77) | 0.0 (0.0) | 0.54 (+0.26) | 353 | 3.85 | 0 | 0.0 | 119 | 1.3 | 9178 | 146.5 | 135.0 | 162.0 | 133.5 |
2022-12-02 | 79.46 (-0.06) | 0.0 (0.0) | 0.28 (-0.05) | -34 | -0.62 | 0 | 0.0 | -22 | -0.4 | 5507 | 136.0 | 135.0 | 144.5 | 132.0 |
2022-11-25 | 79.52 (+0.35) | 0.0 (0.0) | 0.33 (+0.01) | 169 | 2.28 | 0 | 0.0 | 5 | 0.07 | 7424 | 134.5 | 144.0 | 146.5 | 129.0 |
2022-11-18 | 79.17 (+4.51) | 0.0 (0.0) | 0.32 (+0.22) | 2110 | 19.73 | 0 | 0.0 | 104 | 0.97 | 10695 | 144.0 | 109.0 | 144.0 | 109.0 |
2022-11-11 | 74.66 (+0.41) | 0.0 (0.0) | 0.1 (-0.14) | 209 | 8.1 | 0 | 0.0 | -67 | -2.6 | 2580 | 107.0 | 112.0 | 119.0 | 107.0 |
2022-11-04 | 74.25 (+0.06) | 0.0 (0.0) | 0.24 (+0.17) | 30 | 1.65 | 0 | 0.0 | 79 | 4.36 | 1813 | 110.0 | 105.5 | 114.5 | 104.0 |
2022-10-28 | 74.19 (+0.73) | 0.0 (0.0) | 0.07 (+0.04) | 339 | 17.49 | 0 | 0.0 | 17 | 0.88 | 1938 | 105.0 | 104.0 | 108.0 | 99.8 |
2022-10-21 | 73.46 (+0.04) | 0.0 (0.0) | 0.03 (-0.07) | -3 | -0.07 | 0 | 0.0 | -32 | -0.78 | 4077 | 101.5 | 110.0 | 115.0 | 101.5 |
2022-10-14 | 73.42 (+0.83) | 0.0 (0.0) | 0.1 (+0.02) | 385 | 6.92 | 0 | 0.0 | 9 | 0.16 | 5560 | 110.0 | 114.5 | 116.0 | 101.0 |
2022-10-07 | 72.59 (+0.96) | 0.0 (0.0) | 0.08 (+0.08) | 382 | 4.16 | 0 | 0.0 | 38 | 0.41 | 9176 | 118.0 | 108.0 | 122.5 | 103.0 |
2022-09-30 | 71.63 (+0.67) | 0.0 (0.0) | 0.0 (0.0) | 230 | 2.35 | 0 | 0.0 | -1 | -0.01 | 9806 | 108.5 | 90.8 | 115.5 | 90.3 |
2022-09-23 | 70.96 (+0.13) | 0.0 (0.0) | 0.0 (0.0) | 62 | 7.48 | 0 | 0.0 | -1 | -0.12 | 829 | 91.0 | 89.6 | 95.6 | 89.1 |
2022-09-16 | 70.83 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -5 | -1.02 | 0 | 0.0 | 0 | 0.0 | 492 | 89.7 | 90.8 | 91.4 | 87.9 |
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 | |||
2022-09-08 | 70.83 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -28 | -6.56 | 0 | 0.0 | 0 | 0.0 | 427 | 90.8 | 93.0 | 93.7 | 89.2 |
2022-09-02 | 70.89 (+0.25) | 0.0 (0.0) | 0.0 (0.0) | 116 | 17.79 | 0 | 0.0 | 0 | 0.0 | 652 | 93.0 | 88.5 | 95.9 | 88.5 |
2022-08-26 | 70.64 (+0.25) | 0.0 (0.0) | 0.0 (0.0) | 96 | 11.64 | 0 | 0.0 | 0 | 0.0 | 825 | 92.6 | 87.9 | 94.2 | 87.9 |
2022-08-19 | 70.39 (+0.09) | 0.0 (0.0) | 0.0 (0.0) | 59 | 5.47 | 0 | 0.0 | 0 | 0.0 | 1079 | 88.0 | 87.8 | 91.6 | 86.7 |
2022-08-12 | 70.3 (+0.1) | 0.0 (0.0) | 0.0 (0.0) | 44 | 3.38 | 0 | 0.0 | 2 | 0.15 | 1303 | 87.5 | 77.4 | 88.3 | 76.8 |
2022-08-05 | 70.2 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -2 | -0.85 | 0 | 0.0 | 0 | 0.0 | 235 | 76.9 | 77.1 | 77.4 | 75.7 |
2022-07-29 | 70.2 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 4 | 3.25 | 0 | 0.0 | 0 | 0.0 | 123 | 77.1 | 77.0 | 78.6 | 76.1 |
2022-07-22 | 70.2 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 6 | 2.05 | 0 | 0.0 | 0 | 0.0 | 292 | 77.0 | 76.4 | 78.6 | 76.4 |
2022-07-15 | 70.18 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 1 | 0.31 | 0 | 0.0 | 0 | 0.0 | 321 | 76.4 | 76.6 | 77.4 | 75.2 |
2022-07-08 | 70.17 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 160 | 74.6 | 74.0 | 75.6 | 73.0 |
2022-07-01 | 70.17 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 147 | 73.7 | 74.5 | 76.0 | 73.0 |
2022-06-24 | 70.17 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 4 | 2.25 | 0 | 0.0 | 0 | 0.0 | 178 | 74.1 | 74.7 | 74.7 | 72.8 |
2022-06-17 | 70.16 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -5 | -2.91 | 0 | 0.0 | 0 | 0.0 | 172 | 73.5 | 74.1 | 75.2 | 73.3 |
2022-06-10 | 70.17 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -3 | -1.75 | 0 | 0.0 | 0 | 0.0 | 171 | 74.1 | 72.7 | 74.6 | 72.5 |
2022-06-02 | 70.18 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 1 | 1.11 | 0 | 0.0 | 0 | 0.0 | 90 | 72.7 | 71.4 | 73.5 | 71.4 |
2022-05-27 | 70.18 (-0.14) | 0.0 (0.0) | 0.0 (0.0) | 1 | 1.75 | 0 | 0.0 | 0 | 0.0 | 57 | 71.2 | 70.7 | 71.7 | 70.6 |
2022-05-20 | 70.32 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 62 | 70.5 | 70.7 | 71.3 | 70.0 |
2022-05-13 | 70.32 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -7 | -4.61 | 0 | 0.0 | 0 | 0.0 | 152 | 70.0 | 71.0 | 71.9 | 69.8 |
2022-05-06 | 70.33 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 88 | 71.5 | 73.0 | 73.0 | 71.4 |
2022-04-29 | 70.33 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 6 | 3.55 | 0 | 0.0 | 0 | 0.0 | 169 | 73.2 | 73.7 | 75.0 | 71.5 |
2022-04-22 | 70.32 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -1 | -0.98 | 0 | 0.0 | 0 | 0.0 | 102 | 74.3 | 74.4 | 75.2 | 74.0 |
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 | 70.37 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 3 | 1.88 | 0 | 0.0 | 0 | 0.0 | 160 | 75.0 | 74.3 | 75.6 | 74.0 |
2022-04-08 | 70.34 (-0.01) | 0.0 (0.0) | 0.0 (-0.01) | -1 | -1.41 | 0 | 0.0 | -4 | -5.63 | 71 | 74.3 | 75.0 | 75.2 | 74.2 |
2022-04-01 | 70.35 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 14 | 6.93 | 0 | 0.0 | 0 | 0.0 | 202 | 74.5 | 75.8 | 75.8 | 73.0 |
2022-03-25 | 70.32 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 11 | 5.19 | 0 | 0.0 | 0 | 0.0 | 212 | 75.9 | 76.0 | 77.7 | 75.5 |
2022-03-18 | 70.29 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 2 | 0.53 | 0 | 0.0 | 0 | 0.0 | 379 | 76.2 | 76.8 | 77.3 | 75.5 |
2022-03-11 | 70.29 (-0.02) | 0.0 (0.0) | 0.01 (+0.01) | -10 | -2.96 | 0 | 0.0 | 4 | 1.18 | 338 | 76.0 | 73.2 | 77.9 | 72.0 |
2022-03-04 | 70.31 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -1 | -0.92 | 0 | 0.0 | 0 | 0.0 | 109 | 73.6 | 74.3 | 75.0 | 73.5 |
2022-02-25 | 70.31 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -5 | -3.07 | 0 | 0.0 | 0 | 0.0 | 163 | 74.1 | 75.8 | 76.4 | 73.0 |
2022-02-18 | 70.32 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | 9 | 3.49 | 0 | 0.0 | 0 | 0.0 | 258 | 75.7 | 73.9 | 77.5 | 73.5 |
2022-02-11 | 70.34 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -5 | -4.0 | 0 | 0.0 | 0 | 0.0 | 125 | 74.3 | 72.8 | 74.3 | 71.0 |
2022-01-26 | 70.35 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -5 | -6.67 | 0 | 0.0 | 0 | 0.0 | 75 | 71.2 | 71.5 | 72.1 | 70.7 |
2022-01-21 | 70.36 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 5 | 3.52 | 0 | 0.0 | 0 | 0.0 | 142 | 71.8 | 72.3 | 73.5 | 71.0 |
2022-01-14 | 70.35 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -26 | -13.68 | 0 | 0.0 | 0 | 0.0 | 190 | 72.2 | 71.4 | 73.6 | 71.4 |
2022-01-07 | 70.4 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -30 | -6.83 | 0 | 0.0 | 0 | 0.0 | 439 | 72.4 | 75.1 | 75.4 | 72.0 |
2021-12-30 | 70.48 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 10 | 7.25 | 0 | 0.0 | 0 | 0.0 | 138 | 75.1 | 75.5 | 75.8 | 74.5 |
2021-12-24 | 70.46 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 12 | 6.59 | 0 | 0.0 | 0 | 0.0 | 182 | 75.7 | 75.4 | 76.3 | 74.4 |
2021-12-17 | 70.42 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -42 | -18.92 | 0 | 0.0 | 0 | 0.0 | 222 | 75.5 | 77.7 | 77.7 | 75.3 |
2021-12-10 | 70.51 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 4 | 1.25 | 0 | 0.0 | 0 | 0.0 | 319 | 77.7 | 75.0 | 79.5 | 75.0 |
2021-12-03 | 70.5 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -45 | -11.08 | 0 | 0.0 | 0 | 0.0 | 406 | 75.0 | 76.2 | 76.4 | 74.5 |
2021-11-26 | 70.59 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 19 | 2.92 | 0 | 0.0 | 0 | 0.0 | 650 | 77.4 | 79.1 | 80.9 | 77.0 |
2021-11-19 | 70.54 (+0.07) | 0.0 (0.0) | 0.0 (0.0) | 31 | 6.22 | 0 | 0.0 | 0 | 0.0 | 498 | 78.9 | 79.6 | 80.1 | 77.3 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-11-12 | 70.47 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 18 | 1.69 | 0 | 0.0 | 0 | 0.0 | 1065 | 79.4 | 77.6 | 82.6 | 77.5 |
2021-11-05 | 70.41 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -8 | -1.75 | 0 | 0.0 | 0 | 0.0 | 458 | 77.5 | 77.3 | 78.7 | 76.6 |
2021-10-29 | 70.42 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 16 | 3.83 | 0 | 0.0 | 0 | 0.0 | 418 | 76.8 | 75.5 | 78.3 | 75.5 |
2021-10-22 | 70.39 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -24 | -11.21 | 0 | 0.0 | 0 | 0.0 | 214 | 75.7 | 75.7 | 76.7 | 75.5 |
2021-10-15 | 70.44 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -33 | -15.87 | 0 | 0.0 | 0 | 0.0 | 208 | 75.6 | 77.0 | 77.5 | 75.0 |
2021-10-08 | 70.51 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 20 | 3.94 | 0 | 0.0 | 0 | 0.0 | 507 | 77.0 | 75.3 | 78.3 | 74.0 |
2021-10-01 | 70.46 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -6 | -0.79 | 0 | 0.0 | 0 | 0.0 | 757 | 74.1 | 74.3 | 78.4 | 74.0 |
2021-09-24 | 70.48 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -11 | -6.29 | 0 | 0.0 | 0 | 0.0 | 175 | 74.0 | 72.1 | 74.0 | 71.0 |
2021-09-17 | 70.5 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -16 | -8.21 | 0 | 0.0 | 0 | 0.0 | 195 | 71.8 | 71.4 | 72.2 | 71.0 |
2021-09-10 | 70.54 (-0.15) | 0.0 (0.0) | 0.0 (0.0) | -72 | -21.49 | 0 | 0.0 | 0 | 0.0 | 335 | 70.2 | 73.2 | 73.4 | 68.9 |
2021-09-03 | 70.69 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | 29 | 13.62 | 0 | 0.0 | -2 | -0.94 | 213 | 74.0 | 75.5 | 75.5 | 73.7 |
2021-08-27 | 70.78 (+0.13) | 0.0 (0.0) | 0.0 (-0.01) | 61 | 13.68 | 0 | 0.0 | -1 | -0.22 | 446 | 74.1 | 69.7 | 74.8 | 69.7 |
2021-08-20 | 70.65 (-0.1) | 0.0 (0.0) | 0.01 (-0.01) | -45 | -13.68 | 0 | 0.0 | -4 | -1.22 | 329 | 69.7 | 71.4 | 72.7 | 69.2 |
2021-08-13 | 70.75 (-0.1) | 0.0 (0.0) | 0.02 (0.0) | -46 | -13.26 | 0 | 0.0 | -2 | -0.58 | 347 | 71.4 | 71.4 | 73.6 | 70.4 |
2021-08-06 | 70.85 (-0.13) | 0.0 (0.0) | 0.02 (0.0) | -59 | -14.18 | 0 | 0.0 | 0 | 0.0 | 416 | 71.3 | 75.6 | 75.7 | 70.6 |
2021-07-30 | 70.98 (-0.28) | 0.0 (0.0) | 0.02 (-0.02) | -126 | -19.47 | 0 | 0.0 | -8 | -1.24 | 647 | 74.7 | 77.3 | 77.3 | 72.0 |
2021-07-23 | 71.26 (+0.04) | 0.0 (0.0) | 0.04 (+0.01) | 18 | 1.62 | 0 | 0.0 | 2 | 0.18 | 1108 | 77.3 | 77.8 | 78.0 | 74.1 |
2021-07-16 | 71.22 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -5 | -0.5 | 0 | 0.0 | 3 | 0.3 | 995 | 76.5 | 74.9 | 77.6 | 72.3 |
2021-07-09 | 71.23 (-0.1) | 0.0 (0.0) | 0.03 (+0.01) | -65 | -2.49 | 0 | 0.0 | 4 | 0.15 | 2615 | 75.7 | 73.5 | 79.2 | 72.2 |
2021-07-02 | 71.33 (-0.07) | 0.0 (0.0) | 0.02 (0.0) | -27 | -2.49 | 0 | 0.0 | 0 | 0.0 | 1083 | 72.0 | 70.2 | 75.5 | 68.5 |
2021-06-25 | 71.4 (-0.23) | 0.0 (0.0) | 0.02 (-0.01) | -83 | -6.61 | 0 | 0.0 | -4 | -0.32 | 1256 | 70.8 | 70.0 | 76.8 | 69.9 |
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 | |||
2021-06-18 | 71.63 (-0.03) | 0.0 (0.0) | 0.03 (+0.01) | -13 | -1.78 | 0 | 0.0 | 1 | 0.14 | 729 | 70.4 | 66.1 | 72.3 | 65.7 |
2021-06-11 | 71.66 (-0.01) | 0.0 (0.0) | 0.02 (-0.01) | -6 | -2.13 | 0 | 0.0 | -1 | -0.35 | 282 | 65.8 | 65.9 | 67.2 | 64.3 |
2021-06-04 | 71.67 (+0.06) | 0.0 (0.0) | 0.03 (+0.02) | 27 | 3.85 | 0 | 0.0 | 6 | 0.86 | 701 | 65.8 | 65.9 | 69.3 | 63.7 |
2021-05-28 | 71.61 (+0.11) | 0.0 (0.0) | 0.01 (0.0) | 70 | 10.04 | 0 | 0.0 | 2 | 0.29 | 697 | 64.8 | 61.0 | 65.9 | 59.5 |
2021-05-21 | 71.5 (+0.13) | 0.0 (0.0) | 0.01 (0.0) | 47 | 6.27 | 0 | 0.0 | -1 | -0.13 | 750 | 61.1 | 58.6 | 62.7 | 58.6 |
2021-05-14 | 71.37 (-0.04) | 0.0 (0.0) | 0.01 (-0.02) | 11 | 0.97 | 0 | 0.0 | -7 | -0.62 | 1134 | 64.7 | 70.4 | 71.2 | 59.9 |
2021-05-07 | 71.41 (-0.11) | 0.0 (0.0) | 0.03 (0.0) | -61 | -10.8 | 0 | 0.0 | 0 | 0.0 | 565 | 70.4 | 72.5 | 72.6 | 68.0 |
2021-04-29 | 71.52 (+0.12) | 0.0 (0.0) | 0.03 (0.0) | 53 | 16.26 | 0 | 0.0 | 0 | 0.0 | 326 | 73.1 | 73.1 | 74.3 | 72.9 |
2021-04-23 | 71.4 (+0.03) | 0.0 (0.0) | 0.03 (+0.01) | -10 | -1.47 | 0 | 0.0 | 4 | 0.59 | 678 | 73.3 | 73.6 | 76.9 | 73.1 |
2021-04-16 | 71.37 (-0.08) | 0.0 (0.0) | 0.02 (-0.02) | -35 | -5.3 | 0 | 0.0 | -9 | -1.36 | 660 | 73.4 | 76.0 | 76.0 | 71.7 |
2021-04-09 | 71.45 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -6 | -1.55 | 0 | 0.0 | 0 | 0.0 | 386 | 75.1 | 76.3 | 76.7 | 74.5 |
2021-04-01 | 71.46 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -6 | -1.86 | 0 | 0.0 | -2 | -0.62 | 322 | 76.1 | 77.1 | 77.3 | 76.1 |
2021-03-26 | 71.47 (+0.04) | 0.0 (0.0) | 0.04 (0.0) | 20 | 3.35 | 0 | 0.0 | 2 | 0.34 | 597 | 76.6 | 77.2 | 78.4 | 76.3 |
2021-03-19 | 71.43 (+0.02) | 0.0 (0.0) | 0.04 (-0.01) | -3 | -0.37 | 0 | 0.0 | -6 | -0.74 | 816 | 77.2 | 77.8 | 79.6 | 76.0 |
2021-03-12 | 71.41 (+0.02) | 0.0 (0.0) | 0.05 (+0.03) | 9 | 1.45 | 0 | 0.0 | 12 | 1.93 | 622 | 77.2 | 75.5 | 78.1 | 74.6 |
2021-03-05 | 71.39 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | 19 | 7.36 | 0 | 0.0 | 0 | 0.0 | 258 | 75.1 | 75.0 | 75.5 | 73.5 |
2021-02-26 | 71.34 (-0.04) | 0.0 (0.0) | 0.02 (+0.01) | -15 | -1.45 | 0 | 0.0 | 6 | 0.58 | 1034 | 74.6 | 72.6 | 77.5 | 72.6 |
2021-02-19 | 71.38 (+0.22) | 0.0 (0.0) | 0.01 (0.0) | 100 | 32.57 | 0 | 0.0 | 0 | 0.0 | 307 | 72.1 | 70.3 | 72.2 | 70.3 |
2021-02-05 | 71.16 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 9 | 1.72 | 0 | 0.0 | 0 | 0.0 | 522 | 69.8 | 67.1 | 70.9 | 66.2 |
2021-01-29 | 71.14 (+0.13) | 0.0 (0.0) | 0.01 (-0.01) | 36 | 6.26 | 0 | 0.0 | -3 | -0.52 | 575 | 67.0 | 69.5 | 69.6 | 66.7 |
2021-01-22 | 71.01 (-0.05) | 0.0 (0.0) | 0.02 (-0.01) | -23 | -2.65 | 0 | 0.0 | -6 | -0.69 | 867 | 70.0 | 73.8 | 73.8 | 70.0 |
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 | 71.06 (-0.08) | 0.0 (0.0) | 0.03 (-0.02) | -35 | -3.54 | 0 | 0.0 | -8 | -0.81 | 988 | 73.7 | 76.6 | 78.5 | 73.7 |
2021-01-08 | 71.14 (-0.04) | 0.0 (0.0) | 0.05 (+0.03) | -15 | -1.54 | 0 | 0.0 | 11 | 1.13 | 976 | 76.5 | 75.1 | 77.8 | 73.8 |
2020-12-31 | 71.18 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -2 | -0.58 | 0 | 0.0 | 0 | 0.0 | 347 | 74.9 | 75.5 | 75.5 | 74.7 |
2020-12-25 | 71.18 (-0.15) | 0.0 (0.0) | 0.02 (0.0) | -68 | -8.6 | 0 | 0.0 | 0 | 0.0 | 791 | 75.4 | 78.0 | 78.0 | 74.9 |
2020-12-18 | 71.33 (-0.01) | 0.0 (0.0) | 0.02 (-0.04) | -2 | -0.31 | 0 | 0.0 | -14 | -2.15 | 651 | 77.7 | 77.3 | 78.1 | 76.3 |
2020-12-11 | 71.34 (+0.08) | 0.0 (0.0) | 0.06 (+0.03) | 32 | 3.12 | 0 | 0.0 | 12 | 1.17 | 1027 | 77.5 | 79.4 | 80.5 | 77.2 |
2020-12-04 | 71.26 (-0.22) | 0.0 (0.0) | 0.03 (-0.03) | -131 | -4.88 | 0 | 0.0 | -14 | -0.52 | 2685 | 79.0 | 79.9 | 84.5 | 78.7 |
2020-11-27 | 71.48 (+0.28) | 0.0 (0.0) | 0.06 (+0.01) | 129 | 12.57 | 0 | 0.0 | 4 | 0.39 | 1026 | 79.0 | 77.1 | 80.6 | 76.6 |
2020-11-20 | 71.2 (+0.13) | 0.0 (0.0) | 0.05 (-0.17) | 63 | 4.71 | 0 | 0.0 | -77 | -5.75 | 1338 | 76.7 | 76.7 | 79.3 | 75.9 |
2020-11-13 | 71.07 (+0.01) | 0.0 (0.0) | 0.22 (+0.01) | 4 | 0.23 | 0 | 0.0 | 5 | 0.29 | 1744 | 76.1 | 75.0 | 79.6 | 75.0 |
2020-11-06 | 71.06 (+0.05) | 0.0 (0.0) | 0.21 (0.0) | -4 | -0.61 | 0 | 0.0 | -1 | -0.15 | 657 | 74.3 | 75.0 | 75.0 | 73.7 |
2020-10-30 | 71.01 (+0.05) | 0.0 (0.0) | 0.21 (+0.07) | 8 | 0.84 | 0 | 0.0 | 34 | 3.55 | 958 | 74.7 | 77.8 | 79.5 | 74.3 |
2020-10-23 | 70.96 (+0.01) | 0.0 (0.0) | 0.14 (+0.03) | -7 | -0.53 | 0 | 0.0 | 12 | 0.91 | 1320 | 77.4 | 77.0 | 79.6 | 75.5 |
2020-10-16 | 70.95 (-0.05) | 0.0 (0.0) | 0.11 (+0.06) | -23 | -1.26 | 0 | 0.0 | 26 | 1.42 | 1829 | 76.2 | 80.0 | 81.4 | 76.0 |
2020-10-08 | 71.0 (+0.01) | 0.0 (0.0) | 0.05 (+0.05) | 2 | 0.04 | 0 | 0.0 | 24 | 0.5 | 4801 | 79.0 | 74.5 | 84.9 | 73.0 |
2020-09-30 | 70.99 (-0.92) | 0.0 (0.0) | 0.0 (0.0) | -415 | -17.78 | 0 | 0.0 | -1 | -0.04 | 2334 | 74.7 | 80.0 | 80.3 | 74.7 |
2020-09-25 | 71.91 (-1.6) | 0.0 (0.0) | 0.0 (0.0) | -718 | -10.43 | 0 | 0.0 | -1 | -0.01 | 6884 | 80.5 | 93.6 | 93.6 | 80.0 |
2020-09-18 | 73.51 () | 0.0 () | 0.0 () | -995 | -10.18 | 0 | 0.0 | 0 | 0.0 | 9771 | 93.7 | 112.0 | 120.5 | 92.0 |
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 | 71.17 (-1.42) | 0.04 (0.0) | 0.42 (-0.02) | -664 | -28.87 | 0 | 0.0 | -8 | -0.35 | 2300 | 97.0 | 104.5 | 105.5 | 96.5 |
2024-03-29 | 72.59 (-1.17) | 0.04 (0.0) | 0.44 (0.0) | -554 | -23.56 | 0 | 0.0 | 0 | 0.0 | 2351 | 104.0 | 114.5 | 119.5 | 103.0 |
2024-02-29 | 73.76 (-0.45) | 0.04 (0.0) | 0.44 (-0.01) | -229 | -18.69 | 0 | 0.0 | -5 | -0.41 | 1225 | 114.5 | 116.5 | 118.0 | 111.5 |
2024-01-31 | 74.21 (-0.62) | 0.04 (0.0) | 0.45 (-0.04) | -447 | -19.01 | 0 | 0.0 | -18 | -0.77 | 2351 | 116.5 | 121.0 | 128.5 | 114.5 |
2023-12-29 | 74.83 (-0.2) | 0.04 (0.0) | 0.49 (+0.09) | -92 | -5.21 | 0 | 0.0 | 40 | 2.26 | 1767 | 121.0 | 120.0 | 123.5 | 116.5 |
2023-11-30 | 75.03 (-0.72) | 0.04 (0.0) | 0.4 (0.0) | -436 | -10.78 | 0 | 0.0 | 1 | 0.02 | 4043 | 119.5 | 121.0 | 133.0 | 116.5 |
2023-10-31 | 75.75 (-0.63) | 0.04 (0.0) | 0.4 (-0.05) | -327 | -17.6 | 0 | 0.0 | -25 | -1.35 | 1858 | 118.5 | 132.0 | 133.5 | 115.0 |
2023-09-28 | 76.38 (-0.67) | 0.04 (0.0) | 0.45 (-0.03) | -437 | -15.45 | 0 | 0.0 | -10 | -0.35 | 2829 | 131.5 | 137.0 | 148.0 | 127.5 |
2023-08-31 | 77.05 (-0.25) | 0.04 (0.0) | 0.48 (-0.29) | -248 | -5.18 | 0 | 0.0 | -136 | -2.84 | 4787 | 137.0 | 168.0 | 173.0 | 130.5 |
2023-07-31 | 77.3 (-1.61) | 0.04 (0.0) | 0.77 (-0.49) | -548 | -10.69 | 0 | 0.0 | -233 | -4.55 | 5124 | 168.0 | 194.5 | 194.5 | 165.0 |
2023-06-30 | 78.91 (+1.14) | 0.04 (-0.03) | 1.26 (+0.28) | 527 | 2.99 | -16 | -0.09 | 127 | 0.72 | 17646 | 193.0 | 177.0 | 215.5 | 176.0 |
2023-05-31 | 77.77 (+0.85) | 0.07 (+0.07) | 0.98 (+0.33) | 294 | 1.95 | 34 | 0.23 | 158 | 1.05 | 15040 | 176.5 | 161.5 | 182.5 | 160.5 |
2023-04-28 | 76.92 (-1.61) | 0.0 (0.0) | 0.65 (-0.56) | -752 | -3.71 | 0 | 0.0 | -258 | -1.27 | 20243 | 160.0 | 159.5 | 198.0 | 149.0 |
2023-03-31 | 78.53 (-5.98) | 0.0 (0.0) | 1.21 (+0.81) | -2779 | -23.52 | 0 | 0.0 | 376 | 3.18 | 11813 | 157.0 | 207.0 | 213.5 | 146.5 |
2023-02-24 | 84.51 (+3.48) | 0.0 (0.0) | 0.4 (-0.21) | 1633 | 4.84 | 0 | 0.0 | -95 | -0.28 | 33717 | 207.0 | 144.0 | 225.0 | 136.5 |
2023-01-31 | 81.03 (+0.88) | 0.0 (0.0) | 0.61 (+0.18) | 405 | 4.06 | 0 | 0.0 | 81 | 0.81 | 9976 | 143.0 | 138.5 | 154.0 | 136.5 |
2022-12-30 | 80.15 (+0.77) | 0.0 (0.0) | 0.43 (+0.12) | 373 | 1.63 | 0 | 0.0 | 59 | 0.26 | 22892 | 139.5 | 137.0 | 162.0 | 127.5 |
2022-11-30 | 79.38 (+5.21) | 0.0 (0.0) | 0.31 (+0.18) | 2459 | 9.58 | 0 | 0.0 | 83 | 0.32 | 25679 | 134.5 | 104.5 | 146.5 | 104.0 |
2022-10-31 | 74.17 (+2.54) | 0.0 (0.0) | 0.13 (+0.13) | 1095 | 5.2 | 0 | 0.0 | 59 | 0.28 | 21046 | 105.0 | 108.0 | 122.5 | 99.8 |
2022-09-30 | 71.63 (+0.75) | 0.0 (0.0) | 0.0 (0.0) | 265 | 2.27 | 0 | 0.0 | -2 | -0.02 | 11684 | 108.5 | 94.7 | 115.5 | 87.9 |
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 | |||
2022-08-31 | 70.88 (+0.68) | 0.0 (0.0) | 0.0 (0.0) | 307 | 7.74 | 0 | 0.0 | 2 | 0.05 | 3967 | 94.1 | 77.1 | 95.9 | 75.7 |
2022-07-29 | 70.2 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 11 | 1.2 | 0 | 0.0 | 0 | 0.0 | 920 | 77.1 | 75.0 | 78.6 | 73.0 |
2022-06-30 | 70.17 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -4 | -0.58 | 0 | 0.0 | 0 | 0.0 | 687 | 74.3 | 72.0 | 76.0 | 72.0 |
2022-05-31 | 70.18 (-0.15) | 0.0 (0.0) | 0.0 (0.0) | -5 | -1.22 | 0 | 0.0 | 0 | 0.0 | 410 | 71.9 | 73.0 | 73.0 | 69.8 |
2022-04-29 | 70.33 (-0.01) | 0.0 (0.0) | 0.0 (-0.01) | 8 | 1.51 | 0 | 0.0 | -4 | -0.76 | 529 | 73.2 | 75.0 | 75.6 | 71.5 |
2022-03-31 | 70.34 (+0.03) | 0.0 (0.0) | 0.01 (+0.01) | 15 | 1.23 | 0 | 0.0 | 4 | 0.33 | 1217 | 75.0 | 74.3 | 77.9 | 72.0 |
2022-02-25 | 70.31 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -1 | -0.18 | 0 | 0.0 | 0 | 0.0 | 547 | 74.1 | 72.8 | 77.5 | 71.0 |
2022-01-26 | 70.35 (-0.13) | 0.0 (0.0) | 0.0 (0.0) | -56 | -6.6 | 0 | 0.0 | 0 | 0.0 | 848 | 71.2 | 75.1 | 75.4 | 70.7 |
2021-12-30 | 70.48 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -35 | -3.57 | 0 | 0.0 | 0 | 0.0 | 981 | 75.1 | 75.2 | 79.5 | 74.4 |
2021-11-30 | 70.54 (+0.12) | 0.0 (0.0) | 0.0 (0.0) | 34 | 1.15 | 0 | 0.0 | 0 | 0.0 | 2960 | 75.3 | 77.3 | 82.6 | 74.7 |
2021-10-29 | 70.42 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -32 | -2.22 | 0 | 0.0 | 0 | 0.0 | 1443 | 76.8 | 75.7 | 78.3 | 74.0 |
2021-09-30 | 70.49 (-0.2) | 0.0 (0.0) | 0.0 (0.0) | -91 | -6.23 | 0 | 0.0 | -2 | -0.14 | 1460 | 76.4 | 74.4 | 78.4 | 68.9 |
2021-08-31 | 70.69 (-0.29) | 0.0 (0.0) | 0.0 (-0.02) | -63 | -3.79 | 0 | 0.0 | -7 | -0.42 | 1663 | 74.3 | 75.6 | 75.7 | 69.2 |
2021-07-30 | 70.98 (-0.42) | 0.0 (0.0) | 0.02 (0.0) | -207 | -3.38 | 0 | 0.0 | 1 | 0.02 | 6120 | 74.7 | 72.4 | 79.2 | 71.2 |
2021-06-30 | 71.4 (-0.21) | 0.0 (0.0) | 0.02 (+0.01) | -74 | -2.34 | 0 | 0.0 | 2 | 0.06 | 3167 | 71.0 | 64.5 | 76.8 | 64.3 |
2021-05-31 | 71.61 (+0.09) | 0.0 (0.0) | 0.01 (-0.02) | 68 | 2.07 | 0 | 0.0 | -6 | -0.18 | 3280 | 64.2 | 72.5 | 72.6 | 58.6 |
2021-04-29 | 71.52 (+0.08) | 0.0 (0.0) | 0.03 (-0.01) | 9 | 0.42 | 0 | 0.0 | -5 | -0.23 | 2134 | 73.1 | 77.0 | 77.2 | 71.7 |
2021-03-31 | 71.44 (+0.1) | 0.0 (0.0) | 0.04 (+0.02) | 32 | 1.26 | 0 | 0.0 | 6 | 0.24 | 2534 | 76.1 | 75.0 | 79.6 | 73.5 |
2021-02-26 | 71.34 (+0.2) | 0.0 (0.0) | 0.02 (+0.01) | 94 | 5.04 | 0 | 0.0 | 6 | 0.32 | 1864 | 74.6 | 67.1 | 77.5 | 66.2 |
2021-01-29 | 71.14 (-0.04) | 0.0 (0.0) | 0.01 (-0.01) | -37 | -1.09 | 0 | 0.0 | -6 | -0.18 | 3408 | 67.0 | 75.1 | 78.5 | 66.7 |
2020-12-31 | 71.18 (-0.35) | 0.0 (0.0) | 0.02 (-0.05) | -195 | -4.51 | 0 | 0.0 | -21 | -0.49 | 4319 | 74.9 | 84.0 | 84.5 | 74.7 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-11-30 | 71.53 (+0.52) | 0.0 (0.0) | 0.07 (-0.14) | 216 | 3.63 | 0 | 0.0 | -64 | -1.08 | 5949 | 83.1 | 75.0 | 83.3 | 73.7 |
2020-10-30 | 71.01 (+0.02) | 0.0 (0.0) | 0.21 (+0.21) | -20 | -0.22 | 0 | 0.0 | 96 | 1.08 | 8910 | 74.7 | 74.5 | 84.9 | 73.0 |
2020-09-30 | 70.99 () | 0.0 () | 0.0 () | -2128 | -11.21 | 0 | 0.0 | -2 | -0.01 | 18989 | 74.7 | 112.0 | 120.5 | 74.7 |