- 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 | 23.27 (-0.07) | 2.8 (+0.01) | 0.32 (0.0) | -9572 | -34.6 | 321 | 1.16 | -752 | -2.72 | 27663 | 26.65 | 26.85 | 26.95 | 26.4 |
2024-04-18 | 23.34 (-0.02) | 2.79 (-0.01) | 0.32 (0.0) | -2707 | -21.62 | -134 | -1.07 | -26 | -0.21 | 12518 | 26.9 | 26.8 | 27.05 | 26.75 |
2024-04-17 | 23.36 (-0.03) | 2.8 (0.0) | 0.32 (-0.01) | -4287 | -36.62 | -98 | -0.84 | -444 | -3.79 | 11708 | 26.9 | 26.8 | 27.0 | 26.75 |
2024-04-16 | 23.39 (-0.17) | 2.8 (0.0) | 0.33 (0.0) | -21542 | -71.44 | -82 | -0.27 | -339 | -1.12 | 30154 | 26.75 | 27.1 | 27.2 | 26.75 |
2024-04-15 | 23.56 (-0.01) | 2.8 (0.0) | 0.33 (0.0) | -1216 | -14.03 | 109 | 1.26 | -127 | -1.47 | 8665 | 27.2 | 27.25 | 27.4 | 27.15 |
2024-04-12 | 23.57 (-0.03) | 2.8 (0.0) | 0.33 (0.0) | -5607 | -47.28 | -77 | -0.65 | -492 | -4.15 | 11858 | 27.35 | 27.3 | 27.4 | 27.2 |
2024-04-11 | 23.6 (0.0) | 2.8 (0.0) | 0.33 (0.0) | 205 | 2.47 | -9 | -0.11 | -65 | -0.78 | 8301 | 27.45 | 27.4 | 27.55 | 27.35 |
2024-04-10 | 23.6 (+0.02) | 2.8 (0.0) | 0.33 (0.0) | 3726 | 33.53 | -258 | -2.32 | -28 | -0.25 | 11114 | 27.5 | 27.6 | 27.65 | 27.45 |
2024-04-09 | 23.58 (+0.01) | 2.8 (0.0) | 0.33 (0.0) | 1528 | 16.44 | -57 | -0.61 | 114 | 1.23 | 9295 | 27.55 | 27.45 | 27.6 | 27.4 |
2024-04-08 | 23.57 (+0.02) | 2.8 (0.0) | 0.33 (0.0) | 2044 | 23.09 | -243 | -2.74 | -143 | -1.62 | 8854 | 27.45 | 27.2 | 27.5 | 27.2 |
2024-04-03 | 23.55 (-0.11) | 2.8 (0.0) | 0.33 (0.0) | -13271 | -62.58 | -132 | -0.62 | -32 | -0.15 | 21208 | 27.15 | 27.65 | 27.65 | 27.15 |
2024-04-02 | 23.66 (0.0) | 2.8 (0.0) | 0.33 (0.0) | -879 | -10.59 | -106 | -1.28 | -104 | -1.25 | 8301 | 27.75 | 27.65 | 27.75 | 27.6 |
2024-04-01 | 23.66 (+0.02) | 2.8 (0.0) | 0.33 (0.0) | 3340 | 40.83 | -176 | -2.15 | 17 | 0.21 | 8181 | 27.75 | 27.8 | 27.95 | 27.7 |
2024-03-29 | 23.64 (+0.03) | 2.8 (-0.01) | 0.33 (-0.01) | 4726 | 32.99 | -531 | -3.71 | -427 | -2.98 | 14324 | 27.7 | 27.65 | 27.8 | 27.5 |
2024-03-28 | 23.61 (-0.02) | 2.81 (0.0) | 0.34 (0.0) | -4335 | -31.22 | -102 | -0.73 | 187 | 1.35 | 13887 | 27.6 | 27.7 | 27.75 | 27.5 |
2024-03-27 | 23.63 (0.0) | 2.81 (+0.01) | 0.34 (0.0) | -360 | -4.94 | 937 | 12.85 | -114 | -1.56 | 7294 | 27.7 | 27.8 | 27.85 | 27.7 |
2024-03-26 | 23.63 (+0.04) | 2.8 (0.0) | 0.34 (0.0) | 5290 | 41.44 | 270 | 2.12 | 182 | 1.43 | 12765 | 27.8 | 27.6 | 27.85 | 27.6 |
2024-03-25 | 23.59 (+0.01) | 2.8 (0.0) | 0.34 (0.0) | 605 | 6.33 | -102 | -1.07 | -53 | -0.55 | 9565 | 27.7 | 27.6 | 27.7 | 27.5 |
2024-03-22 | 23.58 (+0.02) | 2.8 (-0.01) | 0.34 (0.0) | 3537 | 26.02 | -1068 | -7.86 | -252 | -1.85 | 13596 | 27.6 | 27.55 | 27.6 | 27.45 |
2024-03-21 | 23.56 (+0.06) | 2.81 (0.0) | 0.34 (0.0) | 7484 | 47.93 | -46 | -0.29 | 236 | 1.51 | 15616 | 27.55 | 27.35 | 27.6 | 27.3 |
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 | |||
2024-03-20 | 23.5 (0.0) | 2.81 (-0.01) | 0.34 (0.0) | 1204 | 6.96 | -1008 | -5.83 | -547 | -3.16 | 17301 | 27.2 | 27.3 | 27.4 | 27.2 |
2024-03-19 | 23.5 (-0.01) | 2.82 (0.0) | 0.34 (0.0) | -2140 | -19.23 | -397 | -3.57 | -338 | -3.04 | 11127 | 27.35 | 27.3 | 27.45 | 27.3 |
2024-03-18 | 23.51 (0.0) | 2.82 (0.0) | 0.34 (0.0) | -309 | -2.4 | -135 | -1.05 | -31 | -0.24 | 12872 | 27.45 | 27.55 | 27.6 | 27.35 |
2024-03-15 | 23.51 (+0.04) | 2.82 (-0.06) | 0.34 (0.0) | 4192 | 10.96 | -8270 | -21.62 | -252 | -0.66 | 38259 | 27.6 | 27.65 | 27.65 | 27.35 |
2024-03-14 | 23.47 (+0.06) | 2.88 (0.0) | 0.34 (-0.01) | 7620 | 28.0 | -370 | -1.36 | -133 | -0.49 | 27217 | 27.65 | 27.25 | 27.65 | 27.25 |
2024-03-13 | 23.41 (+0.03) | 2.88 (0.0) | 0.35 (0.0) | 6566 | 37.03 | -155 | -0.87 | -199 | -1.12 | 17732 | 27.25 | 27.0 | 27.3 | 27.0 |
2024-03-12 | 23.38 (+0.01) | 2.88 (-0.01) | 0.35 (0.0) | 189 | 1.25 | -161 | -1.07 | 187 | 1.24 | 15088 | 27.05 | 27.1 | 27.2 | 27.0 |
2024-03-11 | 23.37 (-0.01) | 2.89 (0.0) | 0.35 (+0.01) | -617 | -4.76 | -17 | -0.13 | 165 | 1.27 | 12958 | 27.05 | 27.05 | 27.2 | 27.0 |
2024-03-08 | 23.38 (+0.04) | 2.89 (0.0) | 0.34 (0.0) | 4119 | 28.56 | -314 | -2.18 | 53 | 0.37 | 14422 | 27.1 | 26.95 | 27.2 | 26.95 |
2024-03-07 | 23.34 (+0.03) | 2.89 (0.0) | 0.34 (-0.01) | 423 | 3.49 | -472 | -3.9 | -311 | -2.57 | 12113 | 27.0 | 26.9 | 27.1 | 26.9 |
2024-03-06 | 23.31 (+0.03) | 2.89 (0.0) | 0.35 (0.0) | 3575 | 36.6 | -115 | -1.18 | -159 | -1.63 | 9768 | 27.1 | 27.0 | 27.1 | 26.9 |
2024-03-05 | 23.28 (-0.03) | 2.89 (-0.01) | 0.35 (0.0) | -4895 | -30.15 | -349 | -2.15 | -542 | -3.34 | 16236 | 26.9 | 26.95 | 27.0 | 26.9 |
2024-03-04 | 23.31 (-0.03) | 2.9 (0.0) | 0.35 (0.0) | -7183 | -35.19 | -67 | -0.33 | 23 | 0.11 | 20411 | 26.95 | 26.95 | 27.05 | 26.85 |
2024-03-01 | 23.34 (0.0) | 2.9 (0.0) | 0.35 (0.0) | -740 | -8.43 | -151 | -1.72 | -185 | -2.11 | 8779 | 27.05 | 27.0 | 27.1 | 27.0 |
2024-02-29 | 23.34 (-0.02) | 2.9 (+0.01) | 0.35 (0.0) | 156 | 0.58 | 454 | 1.68 | 318 | 1.18 | 26947 | 27.1 | 26.9 | 27.25 | 26.9 |
2024-02-27 | 23.36 (+0.01) | 2.89 (0.0) | 0.35 (0.0) | -281 | -2.13 | 11 | 0.08 | 56 | 0.43 | 13172 | 26.9 | 26.9 | 27.1 | 26.9 |
2024-02-26 | 23.35 (-0.08) | 2.89 (0.0) | 0.35 (0.0) | -10397 | -63.99 | -177 | -1.09 | 653 | 4.02 | 16249 | 26.9 | 27.05 | 27.05 | 26.9 |
2024-02-23 | 23.43 (0.0) | 2.89 (-0.01) | 0.35 (+0.01) | -1368 | -21.99 | -246 | -3.95 | 129 | 2.07 | 6221 | 27.15 | 27.2 | 27.25 | 27.15 |
2024-02-22 | 23.43 (-0.02) | 2.9 (+0.01) | 0.34 (0.0) | -3177 | -31.69 | 664 | 6.62 | 209 | 2.08 | 10025 | 27.25 | 27.2 | 27.3 | 27.15 |
2024-02-21 | 23.45 (-0.04) | 2.89 (0.0) | 0.34 (0.0) | -5331 | -35.17 | 786 | 5.19 | 790 | 5.21 | 15159 | 27.2 | 27.4 | 27.4 | 27.15 |
2024-02-20 | 23.49 (+0.01) | 2.89 (0.0) | 0.34 (0.0) | 1536 | 11.88 | -87 | -0.67 | -143 | -1.11 | 12933 | 27.4 | 27.05 | 27.5 | 27.05 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-02-19 | 23.48 (+0.05) | 2.89 (+0.02) | 0.34 (+0.01) | 4669 | 30.41 | 1646 | 10.72 | 824 | 5.37 | 15353 | 27.2 | 27.05 | 27.25 | 26.9 |
2024-02-16 | 23.43 (0.0) | 2.87 (0.0) | 0.33 (0.0) | -626 | -5.5 | -2 | -0.02 | 243 | 2.14 | 11380 | 26.85 | 26.8 | 27.15 | 26.75 |
2024-02-15 | 23.43 (-0.04) | 2.87 (-0.01) | 0.33 (0.0) | -4303 | -21.52 | -189 | -0.95 | -167 | -0.84 | 19999 | 26.75 | 26.75 | 27.1 | 26.7 |
2024-02-05 | 23.47 (-0.03) | 2.88 (0.0) | 0.33 (0.0) | -3928 | -35.43 | -41 | -0.37 | -128 | -1.15 | 11087 | 26.8 | 26.7 | 26.95 | 26.65 |
2024-02-02 | 23.5 (0.0) | 2.88 (0.0) | 0.33 (0.0) | 575 | 6.68 | 21 | 0.24 | 147 | 1.71 | 8605 | 27.0 | 26.9 | 27.05 | 26.8 |
2024-02-01 | 23.5 (+0.04) | 2.88 (+0.01) | 0.33 (0.0) | 4156 | 26.25 | 1213 | 7.66 | 189 | 1.19 | 15832 | 26.9 | 26.75 | 26.9 | 26.65 |
2024-01-31 | 23.46 (-0.01) | 2.87 (0.0) | 0.33 (0.0) | -1964 | -16.45 | -137 | -1.15 | 6 | 0.05 | 11936 | 26.6 | 26.5 | 26.7 | 26.45 |
2024-01-30 | 23.47 (-0.05) | 2.87 (0.0) | 0.33 (0.0) | -6729 | -56.36 | -230 | -1.93 | -7 | -0.06 | 11939 | 26.5 | 26.8 | 26.9 | 26.5 |
2024-01-29 | 23.52 (0.0) | 2.87 (0.0) | 0.33 (0.0) | -1491 | -20.04 | 4 | 0.05 | -76 | -1.02 | 7441 | 26.8 | 26.8 | 26.95 | 26.75 |
2024-01-26 | 23.52 (+0.02) | 2.87 (0.0) | 0.33 (0.0) | 1260 | 13.47 | -122 | -1.3 | -9 | -0.1 | 9357 | 26.85 | 26.55 | 26.95 | 26.55 |
2024-01-25 | 23.5 (-0.01) | 2.87 (0.0) | 0.33 (0.0) | -1239 | -19.04 | -28 | -0.43 | -28 | -0.43 | 6507 | 26.65 | 26.6 | 26.75 | 26.55 |
2024-01-24 | 23.51 (-0.03) | 2.87 (0.0) | 0.33 (0.0) | -3483 | -45.68 | -41 | -0.54 | -351 | -4.6 | 7625 | 26.6 | 26.45 | 26.65 | 26.45 |
2024-01-23 | 23.54 (-0.02) | 2.87 (0.0) | 0.33 (0.0) | -3842 | -41.83 | 79 | 0.86 | -40 | -0.44 | 9184 | 26.5 | 26.4 | 26.6 | 26.35 |
2024-01-22 | 23.56 (-0.04) | 2.87 (-0.01) | 0.33 (0.0) | -5776 | -63.05 | 10 | 0.11 | -179 | -1.95 | 9161 | 26.4 | 26.5 | 26.55 | 26.4 |
2024-01-19 | 23.6 (-0.05) | 2.88 (0.0) | 0.33 (-0.01) | -6185 | -49.24 | 0 | 0.0 | -110 | -0.88 | 12561 | 26.45 | 26.15 | 26.5 | 26.1 |
2024-01-18 | 23.65 (-0.04) | 2.88 (+0.01) | 0.34 (0.0) | -5884 | -54.58 | 769 | 7.13 | 56 | 0.52 | 10780 | 26.2 | 26.15 | 26.4 | 26.15 |
2024-01-17 | 23.69 (-0.17) | 2.87 (0.0) | 0.34 (+0.02) | -23648 | -78.92 | 674 | 2.25 | 1664 | 5.55 | 29965 | 26.1 | 26.3 | 26.45 | 26.1 |
2024-01-16 | 23.86 (-0.1) | 2.87 (0.0) | 0.32 (0.0) | -15803 | -70.17 | -1042 | -4.63 | 12 | 0.05 | 22522 | 26.5 | 26.7 | 26.8 | 26.45 |
2024-01-15 | 23.96 (-0.05) | 2.87 (0.0) | 0.32 (0.0) | -6471 | -55.5 | -12 | -0.1 | -14 | -0.12 | 11660 | 26.8 | 26.9 | 27.0 | 26.8 |
2024-01-12 | 24.01 (-0.03) | 2.87 (-0.01) | 0.32 (0.0) | -4182 | -49.74 | -306 | -3.64 | -2 | -0.02 | 8407 | 26.9 | 26.9 | 27.05 | 26.85 |
2024-01-11 | 24.04 (-0.01) | 2.88 (0.0) | 0.32 (0.0) | -1544 | -17.65 | -345 | -3.94 | 35 | 0.4 | 8749 | 27.05 | 26.9 | 27.2 | 26.9 |
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 | |||
2024-01-10 | 24.05 (-0.02) | 2.88 (-0.01) | 0.32 (0.0) | -3061 | -34.83 | -865 | -9.84 | 1 | 0.01 | 8788 | 26.9 | 27.15 | 27.15 | 26.9 |
2024-01-09 | 24.07 (-0.01) | 2.89 (+0.01) | 0.32 (0.0) | -3341 | -36.25 | 109 | 1.18 | 80 | 0.87 | 9216 | 27.05 | 27.3 | 27.35 | 27.0 |
2024-01-08 | 24.08 (+0.01) | 2.88 (-0.01) | 0.32 (0.0) | 1268 | 13.71 | 0 | 0.0 | -5 | -0.05 | 9248 | 27.25 | 27.0 | 27.4 | 27.0 |
2024-01-05 | 24.07 (+0.01) | 2.89 (0.0) | 0.32 (0.0) | 1922 | 22.29 | -23 | -0.27 | 41 | 0.48 | 8624 | 27.0 | 27.0 | 27.25 | 27.0 |
2024-01-04 | 24.06 (0.0) | 2.89 (0.0) | 0.32 (0.0) | -673 | -8.65 | -212 | -2.72 | -11 | -0.14 | 7782 | 27.0 | 27.0 | 27.2 | 26.9 |
2024-01-03 | 24.06 (-0.04) | 2.89 (0.0) | 0.32 (0.0) | -5209 | -39.14 | -419 | -3.15 | -311 | -2.34 | 13309 | 27.0 | 27.1 | 27.15 | 26.8 |
2024-01-02 | 24.1 (+0.02) | 2.89 (-0.02) | 0.32 (-0.01) | 1608 | 14.07 | -2296 | -20.09 | -229 | -2.0 | 11431 | 27.25 | 27.3 | 27.45 | 27.2 |
2023-12-29 | 24.08 (+0.01) | 2.91 (0.0) | 0.33 (0.0) | 1123 | 12.86 | -149 | -1.71 | -545 | -6.24 | 8734 | 27.4 | 27.4 | 27.45 | 27.25 |
2023-12-28 | 24.07 (+0.04) | 2.91 (0.0) | 0.33 (0.0) | 5373 | 56.2 | -21 | -0.22 | -243 | -2.54 | 9560 | 27.45 | 27.1 | 27.45 | 27.1 |
2023-12-27 | 24.03 (+0.04) | 2.91 (0.0) | 0.33 (0.0) | 4663 | 47.72 | -323 | -3.31 | -416 | -4.26 | 9772 | 27.2 | 27.0 | 27.2 | 26.95 |
2023-12-26 | 23.99 (+0.01) | 2.91 (0.0) | 0.33 (-0.01) | 1419 | 26.13 | -54 | -0.99 | -47 | -0.87 | 5431 | 27.0 | 26.85 | 27.0 | 26.8 |
2023-12-25 | 23.98 (0.0) | 2.91 (0.0) | 0.34 (0.0) | 216 | 5.33 | -24 | -0.59 | -18 | -0.44 | 4050 | 26.85 | 26.75 | 26.9 | 26.65 |
2023-12-22 | 23.98 (-0.01) | 2.91 (0.0) | 0.34 (0.0) | -2287 | -31.97 | -118 | -1.65 | -410 | -5.73 | 7153 | 26.75 | 26.8 | 26.9 | 26.7 |
2023-12-21 | 23.99 (-0.02) | 2.91 (0.0) | 0.34 (0.0) | -1974 | -21.59 | -128 | -1.4 | -75 | -0.82 | 9143 | 26.8 | 26.7 | 26.85 | 26.65 |
2023-12-20 | 24.01 (-0.04) | 2.91 (0.0) | 0.34 (0.0) | -7560 | -39.24 | -7 | -0.04 | -564 | -2.93 | 19267 | 26.9 | 27.2 | 27.3 | 26.8 |
2023-12-19 | 24.05 (-0.02) | 2.91 (0.0) | 0.34 (-0.01) | -2465 | -22.63 | -46 | -0.42 | -588 | -5.4 | 10891 | 27.2 | 27.3 | 27.35 | 27.15 |
2023-12-18 | 24.07 (+0.01) | 2.91 (0.0) | 0.35 (0.0) | 1402 | 24.85 | -83 | -1.47 | -161 | -2.85 | 5642 | 27.5 | 27.35 | 27.5 | 27.35 |
2023-12-15 | 24.06 (-0.01) | 2.91 (-0.01) | 0.35 (0.0) | -1031 | -5.01 | -208 | -1.01 | -21 | -0.1 | 20577 | 27.35 | 27.7 | 27.7 | 27.35 |
2023-12-14 | 24.07 (+0.03) | 2.92 (0.0) | 0.35 (0.0) | 3678 | 32.26 | -57 | -0.5 | -74 | -0.65 | 11402 | 27.6 | 27.4 | 27.7 | 27.35 |
2023-12-13 | 24.04 (-0.01) | 2.92 (0.0) | 0.35 (0.0) | -1923 | -22.06 | -1 | -0.01 | -58 | -0.67 | 8718 | 27.4 | 27.5 | 27.5 | 27.25 |
2023-12-12 | 24.05 (+0.01) | 2.92 (0.0) | 0.35 (0.0) | 672 | 7.93 | 0 | 0.0 | 2 | 0.02 | 8473 | 27.5 | 27.65 | 27.65 | 27.4 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-11 | 24.04 (-0.01) | 2.92 (0.0) | 0.35 (0.0) | -1538 | -23.07 | -43 | -0.65 | -4 | -0.06 | 6666 | 27.55 | 27.6 | 27.65 | 27.4 |
2023-12-08 | 24.05 (-0.01) | 2.92 (0.0) | 0.35 (0.0) | 648 | 9.21 | -88 | -1.25 | 44 | 0.63 | 7037 | 27.6 | 27.65 | 27.65 | 27.45 |
2023-12-07 | 24.06 (0.0) | 2.92 (0.0) | 0.35 (0.0) | -593 | -8.13 | -12 | -0.16 | -10 | -0.14 | 7298 | 27.45 | 27.5 | 27.6 | 27.4 |
2023-12-06 | 24.06 (+0.01) | 2.92 (+0.02) | 0.35 (0.0) | 1777 | 15.54 | 2568 | 22.45 | 50 | 0.44 | 11437 | 27.6 | 27.35 | 27.75 | 27.35 |
2023-12-05 | 24.05 (-0.01) | 2.9 (+0.01) | 0.35 (0.0) | -827 | -8.81 | 1288 | 13.72 | -92 | -0.98 | 9386 | 27.35 | 27.25 | 27.35 | 27.2 |
2023-12-04 | 24.06 (-0.02) | 2.89 (+0.02) | 0.35 (0.0) | -2894 | -18.34 | 3188 | 20.2 | -56 | -0.35 | 15784 | 27.35 | 27.35 | 27.55 | 27.25 |
2023-12-01 | 24.08 (-0.06) | 2.87 (+0.03) | 0.35 (0.0) | -9819 | -60.84 | 3665 | 22.71 | -202 | -1.25 | 16139 | 27.35 | 27.6 | 27.7 | 27.3 |
2023-11-30 | 24.14 (-0.02) | 2.84 (+0.04) | 0.35 (0.0) | -4090 | -12.61 | 5561 | 17.15 | -163 | -0.5 | 32427 | 27.7 | 27.55 | 27.8 | 27.55 |
2023-11-29 | 24.16 (-0.02) | 2.8 (+0.03) | 0.35 (0.0) | -2585 | -15.85 | 3543 | 21.73 | 219 | 1.34 | 16308 | 27.5 | 27.75 | 27.85 | 27.5 |
2023-11-28 | 24.18 (+0.02) | 2.77 (+0.02) | 0.35 (0.0) | 2969 | 13.75 | 3171 | 14.68 | 256 | 1.19 | 21595 | 27.6 | 27.65 | 27.95 | 27.55 |
2023-11-27 | 24.16 (-0.01) | 2.75 (+0.02) | 0.35 (0.0) | -2000 | -11.82 | 3040 | 17.96 | 25 | 0.15 | 16922 | 27.45 | 27.7 | 27.95 | 27.45 |
2023-11-24 | 24.17 (0.0) | 2.73 (+0.03) | 0.35 (0.0) | 986 | 7.06 | 3148 | 22.54 | 236 | 1.69 | 13967 | 27.65 | 27.7 | 27.9 | 27.55 |
2023-11-23 | 24.17 (0.0) | 2.7 (+0.03) | 0.35 (0.0) | -620 | -5.75 | 4071 | 37.74 | -171 | -1.59 | 10787 | 27.65 | 27.65 | 27.8 | 27.5 |
2023-11-22 | 24.17 (0.0) | 2.67 (+0.01) | 0.35 (0.0) | 1081 | 10.77 | 1366 | 13.61 | -96 | -0.96 | 10036 | 27.7 | 27.75 | 27.85 | 27.65 |
2023-11-21 | 24.17 (+0.09) | 2.66 (+0.01) | 0.35 (0.0) | 12471 | 54.46 | 1799 | 7.86 | -66 | -0.29 | 22899 | 27.85 | 27.5 | 27.85 | 27.45 |
2023-11-20 | 24.08 (+0.02) | 2.65 (0.0) | 0.35 (0.0) | 353 | 3.85 | 0 | 0.0 | -34 | -0.37 | 9174 | 27.45 | 27.5 | 27.5 | 27.25 |
2023-11-17 | 24.06 (+0.07) | 2.65 (0.0) | 0.35 (0.0) | 9177 | 56.87 | 25 | 0.15 | 158 | 0.98 | 16137 | 27.55 | 27.5 | 27.65 | 27.35 |
2023-11-16 | 23.99 (+0.12) | 2.65 (0.0) | 0.35 (0.0) | 15724 | 70.92 | -51 | -0.23 | 7 | 0.03 | 22170 | 27.5 | 27.25 | 27.5 | 27.2 |
2023-11-15 | 23.87 (+0.07) | 2.65 (-0.01) | 0.35 (+0.01) | 9593 | 51.37 | -1414 | -7.57 | 732 | 3.92 | 18676 | 27.15 | 27.1 | 27.2 | 27.0 |
2023-11-14 | 23.8 (+0.02) | 2.66 (0.0) | 0.34 (0.0) | 1186 | 12.82 | 487 | 5.27 | 433 | 4.68 | 9248 | 26.95 | 26.95 | 27.0 | 26.8 |
2023-11-13 | 23.78 (0.0) | 2.66 (+0.01) | 0.34 (0.0) | 1364 | 15.01 | 798 | 8.78 | 245 | 2.7 | 9086 | 26.9 | 26.85 | 26.9 | 26.7 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-10 | 23.78 (+0.02) | 2.65 (0.0) | 0.34 (0.0) | 2084 | 30.68 | 627 | 9.23 | -34 | -0.5 | 6793 | 26.85 | 26.75 | 26.95 | 26.7 |
2023-11-09 | 23.76 (+0.02) | 2.65 (+0.01) | 0.34 (0.0) | 2032 | 22.16 | 497 | 5.42 | 23 | 0.25 | 9171 | 26.8 | 26.9 | 26.95 | 26.75 |
2023-11-08 | 23.74 (+0.01) | 2.64 (0.0) | 0.34 (0.0) | 1593 | 17.39 | -23 | -0.25 | 37 | 0.4 | 9163 | 26.85 | 26.95 | 26.95 | 26.75 |
2023-11-07 | 23.73 (+0.01) | 2.64 (0.0) | 0.34 (0.0) | 1220 | 15.72 | 428 | 5.51 | -54 | -0.7 | 7763 | 26.85 | 26.9 | 26.9 | 26.75 |
2023-11-06 | 23.72 (+0.05) | 2.64 (0.0) | 0.34 (0.0) | 7222 | 46.75 | 183 | 1.18 | 7 | 0.05 | 15448 | 26.9 | 26.8 | 27.0 | 26.7 |
2023-11-03 | 23.67 (+0.04) | 2.64 (+0.01) | 0.34 (0.0) | 4767 | 46.58 | 599 | 5.85 | 78 | 0.76 | 10235 | 26.7 | 26.5 | 26.75 | 26.35 |
2023-11-02 | 23.63 (0.0) | 2.63 (0.0) | 0.34 (0.0) | 600 | 8.53 | 387 | 5.5 | 149 | 2.12 | 7037 | 26.35 | 26.3 | 26.5 | 26.25 |
2023-11-01 | 23.63 (0.0) | 2.63 (+0.01) | 0.34 (0.0) | -93 | -1.6 | 1421 | 24.52 | -2 | -0.03 | 5795 | 26.15 | 26.0 | 26.3 | 25.95 |
2023-10-31 | 23.63 (-0.03) | 2.62 (+0.01) | 0.34 (0.0) | -2300 | -26.43 | 975 | 11.2 | -18 | -0.21 | 8702 | 25.9 | 25.9 | 26.0 | 25.85 |
2023-10-30 | 23.66 (-0.04) | 2.61 (+0.01) | 0.34 (+0.01) | -4473 | -41.78 | 1259 | 11.76 | 317 | 2.96 | 10706 | 25.9 | 26.0 | 26.1 | 25.9 |
2023-10-27 | 23.7 (-0.01) | 2.6 (0.0) | 0.33 (0.0) | -969 | -12.85 | 515 | 6.83 | 33 | 0.44 | 7542 | 26.0 | 25.95 | 26.15 | 25.9 |
2023-10-26 | 23.71 (-0.03) | 2.6 (-0.02) | 0.33 (-0.01) | -5243 | -35.01 | 276 | 1.84 | -640 | -4.27 | 14976 | 25.85 | 25.85 | 26.0 | 25.8 |
2023-10-25 | 23.74 (-0.04) | 2.62 (+0.01) | 0.34 (0.0) | -5040 | -49.33 | 753 | 7.37 | -10 | -0.1 | 10216 | 25.95 | 26.1 | 26.2 | 25.95 |
2023-10-24 | 23.78 (-0.05) | 2.61 (0.0) | 0.34 (0.0) | -6693 | -55.64 | 662 | 5.5 | -105 | -0.87 | 12030 | 26.0 | 26.05 | 26.15 | 25.95 |
2023-10-23 | 23.83 (-0.03) | 2.61 (0.0) | 0.34 (0.0) | -3031 | -29.49 | 356 | 3.46 | -59 | -0.57 | 10279 | 26.0 | 26.15 | 26.3 | 26.0 |
2023-10-20 | 23.86 (-0.05) | 2.61 (+0.02) | 0.34 (0.0) | -7435 | -36.35 | 1831 | 8.95 | -193 | -0.94 | 20453 | 26.2 | 26.2 | 26.35 | 25.9 |
2023-10-19 | 23.91 (-0.04) | 2.59 (+0.01) | 0.34 (0.0) | -5299 | -47.63 | 1008 | 9.06 | 77 | 0.69 | 11126 | 26.4 | 26.55 | 26.6 | 26.35 |
2023-10-18 | 23.95 (0.0) | 2.58 (+0.01) | 0.34 (0.0) | 167 | 1.89 | 1436 | 16.29 | 567 | 6.43 | 8814 | 26.7 | 26.75 | 26.75 | 26.55 |
2023-10-17 | 23.95 (+0.01) | 2.57 (0.0) | 0.34 (0.0) | 842 | 7.96 | 315 | 2.98 | 18 | 0.17 | 10582 | 26.65 | 26.8 | 26.8 | 26.5 |
2023-10-16 | 23.94 (0.0) | 2.57 (0.0) | 0.34 (0.0) | 2700 | 26.86 | 533 | 5.3 | 5 | 0.05 | 10051 | 26.75 | 26.6 | 26.8 | 26.55 |
2023-10-13 | 23.94 (-0.01) | 2.57 (+0.01) | 0.34 (0.0) | -3028 | -33.75 | 413 | 4.6 | 69 | 0.77 | 8973 | 26.7 | 26.8 | 26.85 | 26.6 |
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 | |||
2023-10-12 | 23.95 (+0.02) | 2.56 (-0.01) | 0.34 (0.0) | 4364 | 33.41 | 6 | 0.05 | 114 | 0.87 | 13062 | 27.0 | 26.95 | 27.0 | 26.75 |
2023-10-11 | 23.93 (+0.04) | 2.57 (+0.01) | 0.34 (+0.01) | 4204 | 20.97 | 178 | 0.89 | 606 | 3.02 | 20044 | 26.85 | 26.7 | 26.9 | 26.45 |
2023-10-06 | 23.89 (+0.01) | 2.56 (0.0) | 0.33 (0.0) | 2292 | 22.63 | 660 | 6.52 | 6 | 0.06 | 10129 | 26.55 | 26.2 | 26.6 | 26.2 |
2023-10-05 | 23.88 (+0.02) | 2.56 (0.0) | 0.33 (0.0) | 1978 | 16.38 | 179 | 1.48 | 163 | 1.35 | 12077 | 26.2 | 26.05 | 26.35 | 26.0 |
2023-10-04 | 23.86 (-0.06) | 2.56 (0.0) | 0.33 (0.0) | -8555 | -33.25 | 206 | 0.8 | -626 | -2.43 | 25726 | 26.0 | 26.2 | 26.3 | 26.0 |
2023-10-03 | 23.92 (-0.01) | 2.56 (0.0) | 0.33 (0.0) | -2108 | -27.12 | 35 | 0.45 | 122 | 1.57 | 7772 | 26.4 | 26.45 | 26.5 | 26.35 |
2023-10-02 | 23.93 (+0.01) | 2.56 (+0.01) | 0.33 (0.0) | 541 | 5.68 | 555 | 5.82 | 121 | 1.27 | 9530 | 26.55 | 26.55 | 26.6 | 26.5 |
2023-09-28 | 23.92 (+0.03) | 2.55 (0.0) | 0.33 (0.0) | 375 | 5.06 | 327 | 4.41 | 140 | 1.89 | 7410 | 26.55 | 26.5 | 26.6 | 26.45 |
2023-09-27 | 23.89 (-0.01) | 2.55 (0.0) | 0.33 (-0.01) | -1199 | -10.51 | 415 | 3.64 | -519 | -4.55 | 11410 | 26.5 | 26.5 | 26.55 | 26.4 |
2023-09-26 | 23.9 (-0.03) | 2.55 (+0.01) | 0.34 (0.0) | -4180 | -28.77 | 188 | 1.29 | -423 | -2.91 | 14527 | 26.55 | 26.8 | 26.85 | 26.5 |
2023-09-25 | 23.93 (+0.02) | 2.54 (0.0) | 0.34 (0.0) | 3428 | 41.71 | 47 | 0.57 | 32 | 0.39 | 8218 | 26.9 | 26.65 | 26.9 | 26.6 |
2023-09-22 | 23.91 (0.0) | 2.54 (0.0) | 0.34 (0.0) | -138 | -1.41 | 87 | 0.89 | -430 | -4.4 | 9772 | 26.65 | 26.45 | 26.65 | 26.45 |
2023-09-21 | 23.91 (-0.04) | 2.54 (0.0) | 0.34 (0.0) | -7796 | -48.95 | 176 | 1.11 | -265 | -1.66 | 15925 | 26.55 | 26.95 | 26.95 | 26.5 |
2023-09-20 | 23.95 (0.0) | 2.54 (0.0) | 0.34 (-0.01) | 44 | 0.42 | 474 | 4.57 | -731 | -7.05 | 10370 | 27.0 | 27.0 | 27.0 | 26.85 |
2023-09-19 | 23.95 (+0.03) | 2.54 (+0.01) | 0.35 (0.0) | 2520 | 35.91 | 678 | 9.66 | -219 | -3.12 | 7018 | 27.1 | 27.0 | 27.1 | 26.9 |
2023-09-18 | 23.92 (+0.02) | 2.53 (0.0) | 0.35 (0.0) | 1281 | 24.73 | 210 | 4.05 | -68 | -1.31 | 5179 | 27.0 | 26.9 | 27.05 | 26.9 |
2023-09-15 | 23.9 (+0.04) | 2.53 (-0.08) | 0.35 (0.0) | 4261 | 16.7 | -11200 | -43.91 | -18 | -0.07 | 25508 | 26.9 | 27.15 | 27.15 | 26.75 |
2023-09-14 | 23.86 (+0.01) | 2.61 (0.0) | 0.35 (0.0) | 1711 | 13.51 | 0 | 0.0 | 171 | 1.35 | 12661 | 27.1 | 26.8 | 27.1 | 26.7 |
2023-09-13 | 23.85 (-0.01) | 2.61 (0.0) | 0.35 (0.0) | -655 | -8.71 | 33 | 0.44 | 0 | 0.0 | 7522 | 26.75 | 26.7 | 26.75 | 26.6 |
2023-09-12 | 23.86 (+0.02) | 2.61 (0.0) | 0.35 (0.0) | 2282 | 17.16 | 85 | 0.64 | -41 | -0.31 | 13301 | 26.75 | 26.6 | 26.75 | 26.55 |
2023-09-11 | 23.84 (0.0) | 2.61 (0.0) | 0.35 (0.0) | -665 | -8.01 | 167 | 2.01 | 46 | 0.55 | 8304 | 26.6 | 26.55 | 26.6 | 26.45 |
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 | 23.84 (0.0) | 2.61 (0.0) | 0.35 (0.0) | 48 | 0.93 | 282 | 5.48 | -174 | -3.38 | 5149 | 26.55 | 26.45 | 26.6 | 26.45 |
2023-09-07 | 23.84 (0.0) | 2.61 (0.0) | 0.35 (0.0) | -872 | -10.58 | 175 | 2.12 | -515 | -6.25 | 8242 | 26.45 | 26.4 | 26.5 | 26.35 |
2023-09-06 | 23.84 (-0.03) | 2.61 (0.0) | 0.35 (-0.01) | -5095 | -38.78 | 118 | 0.9 | -572 | -4.35 | 13139 | 26.4 | 26.5 | 26.6 | 26.4 |
2023-09-05 | 23.87 (-0.05) | 2.61 (-0.08) | 0.36 (-0.01) | -555 | -8.45 | -40 | -0.61 | -5 | -0.08 | 6567 | 26.6 | 26.55 | 26.65 | 26.5 |
2023-09-04 | 23.92 (+0.01) | 2.69 (0.0) | 0.37 (0.0) | 1710 | 25.42 | 95 | 1.41 | -87 | -1.29 | 6728 | 26.6 | 26.45 | 26.65 | 26.45 |
2023-09-01 | 23.91 (+0.01) | 2.69 (-0.01) | 0.37 (0.0) | 181 | 2.05 | -1502 | -17.04 | 127 | 1.44 | 8815 | 26.45 | 26.3 | 26.65 | 26.3 |
2023-08-31 | 23.9 (-0.09) | 2.7 (-0.01) | 0.37 (0.0) | -11532 | -31.81 | -1042 | -2.87 | -2 | -0.01 | 36253 | 26.3 | 26.8 | 26.8 | 26.3 |
2023-08-30 | 23.99 (+0.03) | 2.71 (+0.01) | 0.37 (0.0) | 2034 | 16.45 | 68 | 0.55 | 162 | 1.31 | 12361 | 26.7 | 26.8 | 26.8 | 26.6 |
2023-08-29 | 23.96 (0.0) | 2.7 (0.0) | 0.37 (0.0) | 894 | 11.06 | 87 | 1.08 | -38 | -0.47 | 8082 | 26.7 | 26.6 | 26.7 | 26.5 |
2023-08-28 | 23.96 (+0.04) | 2.7 (0.0) | 0.37 (0.0) | 1065 | 13.1 | 125 | 1.54 | -30 | -0.37 | 8132 | 26.55 | 26.35 | 26.7 | 26.35 |
2023-08-25 | 23.92 (+0.01) | 2.7 (0.0) | 0.37 (0.0) | 373 | 2.13 | 63 | 0.36 | -164 | -0.93 | 17546 | 26.25 | 26.5 | 26.6 | 26.25 |
2023-08-24 | 23.91 (+0.04) | 2.7 (-0.01) | 0.37 (0.0) | 4775 | 29.78 | -1186 | -7.4 | -117 | -0.73 | 16033 | 26.45 | 26.4 | 26.6 | 26.35 |
2023-08-23 | 23.87 (0.0) | 2.71 (0.0) | 0.37 (0.0) | -617 | -4.94 | 63 | 0.5 | -120 | -0.96 | 12501 | 26.3 | 26.3 | 26.4 | 26.25 |
2023-08-22 | 23.87 (-0.01) | 2.71 (0.0) | 0.37 (0.0) | -1921 | -21.95 | 70 | 0.8 | -73 | -0.83 | 8752 | 26.25 | 26.35 | 26.35 | 26.15 |
2023-08-21 | 23.88 (+0.02) | 2.71 (0.0) | 0.37 (0.0) | 1859 | 12.66 | 131 | 0.89 | 73 | 0.5 | 14679 | 26.25 | 26.3 | 26.4 | 26.2 |
2023-08-18 | 23.86 (-0.02) | 2.71 (0.0) | 0.37 (0.0) | -2373 | -12.49 | 77 | 0.41 | -46 | -0.24 | 19002 | 26.2 | 26.15 | 26.55 | 26.1 |
2023-08-17 | 23.88 (-0.08) | 2.71 (0.0) | 0.37 (0.0) | -10171 | -46.28 | 355 | 1.62 | -247 | -1.12 | 21979 | 26.1 | 26.0 | 26.25 | 25.8 |
2023-08-16 | 23.96 (-0.06) | 2.71 (+0.01) | 0.37 (-0.01) | -7706 | -36.05 | 665 | 3.11 | -407 | -1.9 | 21374 | 26.1 | 26.3 | 26.35 | 26.0 |
2023-08-15 | 24.02 (-0.13) | 2.7 (0.0) | 0.38 (0.0) | -8722 | -44.05 | -222 | -1.12 | 73 | 0.37 | 19800 | 26.5 | 26.85 | 26.9 | 26.5 |
2023-08-14 | 24.15 (-0.04) | 2.7 (+0.01) | 0.38 (0.0) | -6802 | -28.72 | 1109 | 4.68 | -477 | -2.01 | 23684 | 26.85 | 27.2 | 27.2 | 26.7 |
2023-08-11 | 24.19 (-0.17) | 2.69 (-0.03) | 0.38 (0.0) | -20323 | -39.73 | -3804 | -7.44 | -588 | -1.15 | 51157 | 27.2 | 27.8 | 27.85 | 27.2 |
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 | |||
2023-08-10 | 24.36 (+0.04) | 2.72 (+0.05) | 0.38 (0.0) | 760 | 2.05 | 6969 | 18.81 | 565 | 1.52 | 37050 | 29.25 | 29.2 | 29.3 | 29.05 |
2023-08-09 | 24.32 (+0.04) | 2.67 (+0.02) | 0.38 (0.0) | 4649 | 17.48 | 2253 | 8.47 | -86 | -0.32 | 26600 | 29.15 | 28.9 | 29.2 | 28.9 |
2023-08-08 | 24.28 (-0.01) | 2.65 (0.0) | 0.38 (-0.01) | -3145 | -17.96 | 1193 | 6.81 | -767 | -4.38 | 17509 | 28.85 | 28.95 | 29.05 | 28.8 |
2023-08-07 | 24.29 (+0.01) | 2.65 (+0.02) | 0.39 (0.0) | 766 | 3.77 | 2142 | 10.54 | -42 | -0.21 | 20328 | 28.95 | 28.75 | 29.1 | 28.7 |
2023-08-04 | 24.28 (-0.05) | 2.63 (0.0) | 0.39 (+0.01) | -6224 | -23.71 | 351 | 1.34 | 1151 | 4.38 | 26250 | 28.75 | 28.9 | 29.0 | 28.7 |
2023-08-02 | 24.33 (-0.09) | 2.63 (+0.01) | 0.38 (0.0) | -11261 | -42.38 | 879 | 3.31 | -282 | -1.06 | 26569 | 28.9 | 29.1 | 29.2 | 28.8 |
2023-08-01 | 24.42 (-0.01) | 2.62 (+0.01) | 0.38 (0.0) | 2181 | 15.52 | 707 | 5.03 | 20 | 0.14 | 14054 | 29.25 | 29.1 | 29.25 | 29.0 |
2023-07-31 | 24.43 (+0.01) | 2.61 (0.0) | 0.38 (0.0) | 2498 | 14.51 | -57 | -0.33 | 555 | 3.22 | 17221 | 29.05 | 28.95 | 29.3 | 28.9 |
2023-07-28 | 24.42 (-0.05) | 2.61 (-0.01) | 0.38 (0.0) | -1159 | -10.94 | -94 | -0.89 | 76 | 0.72 | 10591 | 28.8 | 28.85 | 28.9 | 28.7 |
2023-07-27 | 24.47 (-0.03) | 2.62 (+0.02) | 0.38 (+0.01) | -4811 | -25.68 | 2653 | 14.16 | 121 | 0.65 | 18734 | 28.7 | 28.7 | 28.8 | 28.55 |
2023-07-26 | 24.5 (+0.04) | 2.6 (0.0) | 0.37 (0.0) | 5706 | 28.44 | -791 | -3.94 | 72 | 0.36 | 20064 | 28.7 | 28.35 | 28.7 | 28.25 |
2023-07-25 | 24.46 (+0.04) | 2.6 (0.0) | 0.37 (0.0) | 2960 | 25.89 | -137 | -1.2 | 85 | 0.74 | 11435 | 28.35 | 28.2 | 28.35 | 28.1 |
2023-07-24 | 24.42 (-0.03) | 2.6 (0.0) | 0.37 (0.0) | -2862 | -29.56 | -302 | -3.12 | -70 | -0.72 | 9681 | 28.05 | 28.2 | 28.2 | 28.0 |
2023-07-21 | 24.45 (-0.05) | 2.6 (-0.01) | 0.37 (0.0) | 42 | 0.35 | -141 | -1.17 | 45 | 0.37 | 12077 | 28.2 | 28.2 | 28.4 | 28.1 |
2023-07-20 | 24.5 (+0.02) | 2.61 (0.0) | 0.37 (0.0) | 2254 | 24.28 | -477 | -5.14 | 42 | 0.45 | 9283 | 28.3 | 28.3 | 28.3 | 28.1 |
2023-07-19 | 24.48 (-0.02) | 2.61 (-0.01) | 0.37 (-0.01) | -866 | -7.1 | -1269 | -10.4 | -253 | -2.07 | 12197 | 28.15 | 28.4 | 28.5 | 28.0 |
2023-07-18 | 24.5 (+0.03) | 2.62 (-0.02) | 0.38 (0.0) | 3920 | 24.3 | -3044 | -18.87 | -86 | -0.53 | 16129 | 28.3 | 28.3 | 28.5 | 28.25 |
2023-07-17 | 24.47 (+0.04) | 2.64 (0.0) | 0.38 (+0.01) | 3212 | 18.19 | -110 | -0.62 | 618 | 3.5 | 17659 | 28.25 | 28.15 | 28.3 | 28.1 |
2023-07-14 | 24.43 (+0.08) | 2.64 (0.0) | 0.37 (0.0) | 8511 | 59.42 | 148 | 1.03 | 110 | 0.77 | 14323 | 28.15 | 27.9 | 28.15 | 27.85 |
2023-07-13 | 24.35 (+0.04) | 2.64 (0.0) | 0.37 (0.0) | 1419 | 14.25 | -82 | -0.82 | 233 | 2.34 | 9960 | 27.9 | 27.9 | 28.0 | 27.9 |
2023-07-12 | 24.31 (+0.02) | 2.64 (0.0) | 0.37 (0.0) | 776 | 6.58 | -29 | -0.25 | -560 | -4.74 | 11802 | 27.9 | 27.5 | 27.9 | 27.5 |
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 | |||
2023-07-11 | 24.29 (+0.03) | 2.64 (0.0) | 0.37 (0.0) | 2843 | 25.92 | 489 | 4.46 | -100 | -0.91 | 10967 | 27.8 | 27.45 | 27.8 | 27.45 |
2023-07-10 | 24.26 (-0.01) | 2.64 (0.0) | 0.37 (-0.01) | -2881 | -23.26 | -1 | -0.01 | -476 | -3.84 | 12388 | 27.3 | 27.2 | 27.55 | 27.15 |
2023-07-07 | 24.27 (-0.04) | 2.64 (0.0) | 0.38 (0.0) | -4192 | -27.99 | -37 | -0.25 | -191 | -1.28 | 14977 | 27.2 | 27.25 | 27.35 | 27.05 |
2023-07-06 | 24.31 (-0.11) | 2.64 (0.0) | 0.38 (0.0) | -15695 | -68.23 | -456 | -1.98 | -745 | -3.24 | 23002 | 27.4 | 27.8 | 27.8 | 27.4 |
2023-07-05 | 24.42 (0.0) | 2.64 (0.0) | 0.38 (-0.01) | 222 | 3.01 | -84 | -1.14 | -649 | -8.79 | 7387 | 27.8 | 27.7 | 27.85 | 27.7 |
2023-07-04 | 24.42 (0.0) | 2.64 (+0.11) | 0.39 (0.0) | -68 | -0.84 | -169 | -2.09 | 26 | 0.32 | 8094 | 27.8 | 27.7 | 27.8 | 27.65 |
2023-07-03 | 24.42 (0.0) | 2.53 (0.0) | 0.39 (0.0) | -647 | -9.01 | 0 | 0.0 | 304 | 4.23 | 7180 | 27.7 | 27.8 | 27.8 | 27.65 |
2023-06-30 | 24.42 (-0.02) | 2.53 (0.0) | 0.39 (0.0) | -2272 | -19.53 | 26 | 0.22 | 58 | 0.5 | 11634 | 27.65 | 27.55 | 27.75 | 27.55 |
2023-06-29 | 24.44 (0.0) | 2.53 (-0.01) | 0.39 (+0.01) | -1302 | -12.04 | -1567 | -14.49 | 328 | 3.03 | 10815 | 27.7 | 27.8 | 27.8 | 27.55 |
2023-06-28 | 24.44 (+0.01) | 2.54 (-0.03) | 0.38 (0.0) | 505 | 2.42 | -3493 | -16.73 | 301 | 1.44 | 20874 | 27.65 | 27.8 | 27.8 | 27.55 |
2023-06-27 | 24.43 (0.0) | 2.57 (0.0) | 0.38 (0.0) | -631 | -9.59 | -543 | -8.25 | 283 | 4.3 | 6578 | 27.7 | 27.65 | 27.9 | 27.65 |
2023-06-26 | 24.43 (-0.02) | 2.57 (0.0) | 0.38 (0.0) | -1820 | -13.59 | 12 | 0.09 | 123 | 0.92 | 13389 | 27.75 | 27.8 | 27.9 | 27.55 |
2023-06-21 | 24.45 (+0.02) | 2.57 (-0.01) | 0.38 (0.0) | 1207 | 9.69 | -465 | -3.73 | 280 | 2.25 | 12451 | 27.9 | 27.75 | 28.0 | 27.7 |
2023-06-20 | 24.43 (0.0) | 2.58 (0.0) | 0.38 (0.0) | 497 | 4.69 | -1186 | -11.18 | 141 | 1.33 | 10608 | 27.8 | 27.8 | 27.85 | 27.7 |
2023-06-19 | 24.43 (0.0) | 2.58 (-0.01) | 0.38 (0.0) | -429 | -6.5 | -160 | -2.42 | -155 | -2.35 | 6603 | 27.8 | 27.6 | 27.8 | 27.55 |
2023-06-16 | 24.43 (-0.02) | 2.59 (-0.03) | 0.38 (+0.01) | -2605 | -12.74 | -4078 | -19.94 | 314 | 1.54 | 20453 | 27.6 | 27.7 | 27.85 | 27.6 |
2023-06-15 | 24.45 (-0.04) | 2.62 (-0.01) | 0.37 (0.0) | -5277 | -33.68 | -1125 | -7.18 | -52 | -0.33 | 15666 | 27.7 | 27.85 | 27.95 | 27.6 |
2023-06-14 | 24.49 (-0.07) | 2.63 (0.0) | 0.37 (0.0) | -965 | -11.36 | -321 | -3.78 | 277 | 3.26 | 8493 | 27.85 | 27.9 | 28.0 | 27.85 |
2023-06-13 | 24.56 (+0.02) | 2.63 (-0.01) | 0.37 (0.0) | 2489 | 21.75 | -1499 | -13.1 | 594 | 5.19 | 11446 | 27.9 | 27.9 | 28.05 | 27.8 |
2023-06-12 | 24.54 (+0.01) | 2.64 (-0.01) | 0.37 (0.0) | 3194 | 26.76 | -1377 | -11.54 | -269 | -2.25 | 11937 | 27.9 | 27.95 | 28.1 | 27.9 |
2023-06-09 | 24.53 (-0.01) | 2.65 (0.0) | 0.37 (0.0) | 513 | 5.49 | -58 | -0.62 | 97 | 1.04 | 9350 | 27.95 | 28.0 | 28.0 | 27.9 |
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 | |||
2023-06-08 | 24.54 (-0.01) | 2.65 (0.0) | 0.37 (0.0) | -284 | -3.19 | -105 | -1.18 | -9 | -0.1 | 8913 | 27.95 | 27.95 | 28.0 | 27.85 |
2023-06-07 | 24.55 (0.0) | 2.65 (0.0) | 0.37 (0.0) | 2283 | 19.08 | -100 | -0.84 | 105 | 0.88 | 11965 | 27.9 | 27.75 | 27.9 | 27.75 |
2023-06-06 | 24.55 (0.0) | 2.65 (0.0) | 0.37 (0.0) | 2525 | 24.56 | -77 | -0.75 | 50 | 0.49 | 10282 | 27.75 | 27.75 | 27.95 | 27.7 |
2023-06-05 | 24.55 (+0.01) | 2.65 (-0.01) | 0.37 (0.0) | 425 | 3.01 | -1277 | -9.03 | -787 | -5.57 | 14139 | 27.75 | 27.65 | 27.95 | 27.65 |
2023-06-02 | 24.54 (-0.05) | 2.66 (-0.01) | 0.37 (0.0) | -4537 | -21.89 | -1401 | -6.76 | -64 | -0.31 | 20725 | 27.6 | 27.75 | 27.75 | 27.55 |
2023-06-01 | 24.59 (-0.14) | 2.67 (-0.01) | 0.37 (-0.01) | -17226 | -58.69 | -1326 | -4.52 | -770 | -2.62 | 29353 | 27.65 | 27.8 | 27.8 | 27.55 |
2023-05-31 | 24.73 (0.0) | 2.68 (-0.01) | 0.38 (+0.01) | -589 | -1.23 | -1571 | -3.29 | 1223 | 2.56 | 47693 | 28.1 | 28.1 | 28.1 | 27.9 |
2023-05-30 | 24.73 (+0.06) | 2.69 (-0.02) | 0.37 (0.0) | 4782 | 27.64 | -1539 | -8.9 | -107 | -0.62 | 17301 | 28.1 | 28.0 | 28.15 | 27.9 |
2023-05-29 | 24.67 (0.0) | 2.71 (-0.01) | 0.37 (0.0) | 2491 | 21.11 | -1211 | -10.26 | -185 | -1.57 | 11798 | 28.0 | 27.85 | 28.0 | 27.75 |
2023-05-26 | 24.67 (-0.02) | 2.72 (0.0) | 0.37 (0.0) | -427 | -3.38 | -1180 | -9.35 | -87 | -0.69 | 12624 | 27.75 | 27.65 | 27.85 | 27.55 |
2023-05-25 | 24.69 (-0.04) | 2.72 (-0.01) | 0.37 (0.0) | -4074 | -27.27 | -1019 | -6.82 | -25 | -0.17 | 14938 | 27.75 | 27.8 | 28.0 | 27.7 |
2023-05-24 | 24.73 (-0.02) | 2.73 (-0.01) | 0.37 (0.0) | -2200 | -14.55 | -945 | -6.25 | 1090 | 7.21 | 15118 | 28.0 | 28.0 | 28.0 | 27.75 |
2023-05-23 | 24.75 (+0.03) | 2.74 (-0.01) | 0.37 (+0.01) | 4203 | 31.3 | -932 | -6.94 | 223 | 1.66 | 13426 | 28.15 | 28.1 | 28.15 | 27.95 |
2023-05-22 | 24.72 (+0.02) | 2.75 (0.0) | 0.36 (0.0) | 2099 | 16.02 | -1076 | -8.21 | 22 | 0.17 | 13106 | 28.0 | 28.0 | 28.15 | 27.95 |
2023-05-19 | 24.7 (+0.03) | 2.75 (0.0) | 0.36 (0.0) | 3821 | 28.14 | -35 | -0.26 | 487 | 3.59 | 13577 | 28.1 | 28.05 | 28.1 | 27.9 |
2023-05-18 | 24.67 (+0.03) | 2.75 (0.0) | 0.36 (+0.01) | 3026 | 19.48 | -4 | -0.03 | 2031 | 13.08 | 15531 | 28.05 | 27.95 | 28.05 | 27.9 |
2023-05-17 | 24.64 (+0.03) | 2.75 (0.0) | 0.35 (+0.06) | 4399 | 21.01 | 49 | 0.23 | 7362 | 35.15 | 20942 | 27.9 | 27.55 | 28.0 | 27.5 |
2023-05-16 | 24.61 (+0.02) | 2.75 (0.0) | 0.29 (+0.02) | 2462 | 20.56 | 20 | 0.17 | 2155 | 17.99 | 11977 | 27.55 | 27.45 | 27.6 | 27.4 |
2023-05-15 | 24.59 (0.0) | 2.75 (+0.01) | 0.27 (0.0) | 257 | 2.81 | 1411 | 15.41 | 526 | 5.75 | 9154 | 27.4 | 27.15 | 27.5 | 27.1 |
2023-05-12 | 24.59 (-0.04) | 2.74 (0.0) | 0.27 (0.0) | -4825 | -44.0 | 1011 | 9.22 | 25 | 0.23 | 10965 | 27.25 | 27.45 | 27.45 | 27.2 |
2023-05-11 | 24.63 (0.0) | 2.74 (+0.01) | 0.27 (0.0) | 620 | 8.52 | 755 | 10.37 | 129 | 1.77 | 7280 | 27.5 | 27.55 | 27.55 | 27.35 |
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 | 24.63 (+0.01) | 2.73 (+0.01) | 0.27 (0.0) | -120 | -1.51 | 855 | 10.75 | 58 | 0.73 | 7951 | 27.5 | 27.6 | 27.6 | 27.45 |
2023-05-09 | 24.62 (+0.03) | 2.72 (0.0) | 0.27 (0.0) | 5183 | 44.35 | 28 | 0.24 | -17 | -0.15 | 11687 | 27.55 | 27.4 | 27.6 | 27.35 |
2023-05-08 | 24.59 (+0.06) | 2.72 (0.0) | 0.27 (0.0) | 6898 | 50.63 | 953 | 6.99 | 56 | 0.41 | 13625 | 27.4 | 27.2 | 27.45 | 27.15 |
2023-05-05 | 24.53 (+0.03) | 2.72 (+0.01) | 0.27 (0.0) | 3908 | 35.95 | 670 | 6.16 | -32 | -0.29 | 10870 | 27.1 | 27.05 | 27.15 | 26.95 |
2023-05-04 | 24.5 (+0.06) | 2.71 (+0.01) | 0.27 (0.0) | 7621 | 46.66 | 1129 | 6.91 | 1 | 0.01 | 16333 | 27.05 | 26.9 | 27.05 | 26.85 |
2023-05-03 | 24.44 (-0.01) | 2.7 (0.0) | 0.27 (0.0) | -987 | -5.6 | 798 | 4.53 | 215 | 1.22 | 17612 | 26.95 | 27.15 | 27.2 | 26.85 |
2023-05-02 | 24.45 (+0.02) | 2.7 (+0.01) | 0.27 (+0.01) | 2653 | 15.49 | 191 | 1.12 | 143 | 0.83 | 17130 | 27.2 | 27.1 | 27.25 | 27.05 |
2023-04-28 | 24.43 (0.0) | 2.69 (0.0) | 0.26 (0.0) | 367 | 3.07 | 60 | 0.5 | 100 | 0.84 | 11944 | 27.1 | 27.0 | 27.1 | 26.9 |
2023-04-27 | 24.43 (-0.02) | 2.69 (0.0) | 0.26 (0.0) | -2432 | -26.07 | 110 | 1.18 | 1 | 0.01 | 9328 | 27.0 | 26.95 | 27.05 | 26.9 |
2023-04-26 | 24.45 (+0.05) | 2.69 (0.0) | 0.26 (+0.01) | 8368 | 53.37 | 409 | 2.61 | 1388 | 8.85 | 15678 | 27.05 | 26.9 | 27.05 | 26.8 |
2023-04-25 | 24.4 (+0.06) | 2.69 (0.0) | 0.25 (0.0) | 9056 | 49.52 | 196 | 1.07 | 225 | 1.23 | 18287 | 26.9 | 26.95 | 27.1 | 26.85 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-19 | 23.27 (-0.3) | 2.8 (0.0) | 0.32 (-0.01) | -39324 | -43.35 | 116 | 0.13 | -1688 | -1.86 | 90710 | 26.65 | 27.25 | 27.4 | 26.4 |
2024-04-12 | 23.57 (+0.02) | 2.8 (0.0) | 0.33 (0.0) | 1896 | 3.84 | -644 | -1.3 | -614 | -1.24 | 49424 | 27.35 | 27.2 | 27.65 | 27.2 |
2024-04-03 | 23.55 (-0.09) | 2.8 (0.0) | 0.33 (0.0) | -10810 | -28.68 | -414 | -1.1 | -119 | -0.32 | 37691 | 27.15 | 27.8 | 27.95 | 27.15 |
2024-03-29 | 23.64 (+0.06) | 2.8 (0.0) | 0.33 (-0.01) | 5926 | 10.25 | 472 | 0.82 | -225 | -0.39 | 57836 | 27.7 | 27.6 | 27.85 | 27.5 |
2024-03-22 | 23.58 (+0.07) | 2.8 (-0.02) | 0.34 (0.0) | 9776 | 13.86 | -2654 | -3.76 | -932 | -1.32 | 70513 | 27.6 | 27.55 | 27.6 | 27.2 |
2024-03-15 | 23.51 (+0.13) | 2.82 (-0.07) | 0.34 (0.0) | 17950 | 16.13 | -8973 | -8.07 | -232 | -0.21 | 111255 | 27.6 | 27.05 | 27.65 | 27.0 |
2024-03-08 | 23.38 (+0.04) | 2.89 (-0.01) | 0.34 (-0.01) | -3961 | -5.43 | -1317 | -1.81 | -936 | -1.28 | 72952 | 27.1 | 26.95 | 27.2 | 26.85 |
2024-03-01 | 23.34 (-0.09) | 2.9 (+0.01) | 0.35 (0.0) | -11262 | -17.29 | 137 | 0.21 | 842 | 1.29 | 65149 | 27.05 | 27.05 | 27.25 | 26.9 |
2024-02-23 | 23.43 (0.0) | 2.89 (+0.02) | 0.35 (+0.02) | -3671 | -6.15 | 2763 | 4.63 | 1809 | 3.03 | 59692 | 27.15 | 27.05 | 27.5 | 26.9 |
2024-02-16 | 23.43 (-0.04) | 2.87 (-0.01) | 0.33 (0.0) | -4929 | -15.71 | -191 | -0.61 | 76 | 0.24 | 31380 | 26.85 | 26.75 | 27.15 | 26.7 |
2024-02-05 | 23.47 (-0.03) | 2.88 (0.0) | 0.33 (0.0) | -3928 | -35.43 | -41 | -0.37 | -128 | -1.15 | 11087 | 26.8 | 26.7 | 26.95 | 26.65 |
2024-02-02 | 23.5 (-0.02) | 2.88 (+0.01) | 0.33 (0.0) | -5453 | -9.78 | 871 | 1.56 | 259 | 0.46 | 55755 | 27.0 | 26.8 | 27.05 | 26.45 |
2024-01-26 | 23.52 (-0.08) | 2.87 (-0.01) | 0.33 (0.0) | -13080 | -31.26 | -102 | -0.24 | -607 | -1.45 | 41836 | 26.85 | 26.5 | 26.95 | 26.35 |
2024-01-19 | 23.6 (-0.41) | 2.88 (+0.01) | 0.33 (+0.01) | -57991 | -66.28 | 389 | 0.44 | 1608 | 1.84 | 87491 | 26.45 | 26.9 | 27.0 | 26.1 |
2024-01-12 | 24.01 (-0.06) | 2.87 (-0.02) | 0.32 (0.0) | -10860 | -24.46 | -1407 | -3.17 | 109 | 0.25 | 44408 | 26.9 | 27.0 | 27.4 | 26.85 |
2024-01-05 | 24.07 (-0.01) | 2.89 (-0.02) | 0.32 (-0.01) | -2352 | -5.72 | -2950 | -7.17 | -510 | -1.24 | 41147 | 27.0 | 27.3 | 27.45 | 26.8 |
2023-12-29 | 24.08 (+0.1) | 2.91 (0.0) | 0.33 (-0.01) | 12794 | 34.07 | -571 | -1.52 | -1269 | -3.38 | 37550 | 27.4 | 26.75 | 27.45 | 26.65 |
2023-12-22 | 23.98 (-0.08) | 2.91 (0.0) | 0.34 (-0.01) | -12884 | -24.73 | -382 | -0.73 | -1798 | -3.45 | 52097 | 26.75 | 27.35 | 27.5 | 26.65 |
2023-12-15 | 24.06 (+0.01) | 2.91 (-0.01) | 0.35 (0.0) | -142 | -0.25 | -309 | -0.55 | -155 | -0.28 | 55838 | 27.35 | 27.6 | 27.7 | 27.25 |
2023-12-08 | 24.05 (-0.03) | 2.92 (+0.05) | 0.35 (0.0) | -1889 | -3.71 | 6944 | 13.63 | -64 | -0.13 | 50944 | 27.6 | 27.35 | 27.75 | 27.2 |
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 | |||
2023-12-01 | 24.08 (-0.09) | 2.87 (+0.14) | 0.35 (0.0) | -15525 | -15.02 | 18980 | 18.36 | 135 | 0.13 | 103394 | 27.35 | 27.7 | 27.95 | 27.3 |
2023-11-24 | 24.17 (+0.11) | 2.73 (+0.08) | 0.35 (0.0) | 14271 | 21.34 | 10384 | 15.53 | -131 | -0.2 | 66864 | 27.65 | 27.5 | 27.9 | 27.25 |
2023-11-17 | 24.06 (+0.28) | 2.65 (0.0) | 0.35 (+0.01) | 37044 | 49.18 | -155 | -0.21 | 1575 | 2.09 | 75319 | 27.55 | 26.85 | 27.65 | 26.7 |
2023-11-10 | 23.78 (+0.11) | 2.65 (+0.01) | 0.34 (0.0) | 14151 | 29.27 | 1712 | 3.54 | -21 | -0.04 | 48340 | 26.85 | 26.8 | 27.0 | 26.7 |
2023-11-03 | 23.67 (-0.03) | 2.64 (+0.04) | 0.34 (+0.01) | -1499 | -3.53 | 4641 | 10.93 | 524 | 1.23 | 42477 | 26.7 | 26.0 | 26.75 | 25.85 |
2023-10-27 | 23.7 (-0.16) | 2.6 (-0.01) | 0.33 (-0.01) | -20976 | -38.11 | 2562 | 4.65 | -781 | -1.42 | 55046 | 26.0 | 26.15 | 26.3 | 25.8 |
2023-10-20 | 23.86 (-0.08) | 2.61 (+0.04) | 0.34 (0.0) | -9025 | -14.79 | 5123 | 8.39 | 474 | 0.78 | 61028 | 26.2 | 26.6 | 26.8 | 25.9 |
2023-10-13 | 23.94 (+0.05) | 2.57 (+0.01) | 0.34 (+0.01) | 5540 | 13.17 | 597 | 1.42 | 789 | 1.87 | 42081 | 26.7 | 26.7 | 27.0 | 26.45 |
2023-10-06 | 23.89 (-0.03) | 2.56 (+0.01) | 0.33 (0.0) | -5852 | -8.97 | 1635 | 2.51 | -214 | -0.33 | 65237 | 26.55 | 26.55 | 26.6 | 26.0 |
2023-09-28 | 23.92 (+0.01) | 2.55 (+0.01) | 0.33 (-0.01) | -1576 | -3.79 | 977 | 2.35 | -770 | -1.85 | 41567 | 26.55 | 26.65 | 26.9 | 26.4 |
2023-09-22 | 23.91 (+0.01) | 2.54 (+0.01) | 0.34 (-0.01) | -4089 | -8.47 | 1625 | 3.37 | -1713 | -3.55 | 48266 | 26.65 | 26.9 | 27.1 | 26.45 |
2023-09-15 | 23.9 (+0.06) | 2.53 (-0.08) | 0.35 (0.0) | 6934 | 10.3 | -10915 | -16.22 | 158 | 0.23 | 67299 | 26.9 | 26.55 | 27.15 | 26.45 |
2023-09-08 | 23.84 (-0.07) | 2.61 (-0.08) | 0.35 (-0.02) | -4764 | -11.96 | 630 | 1.58 | -1353 | -3.4 | 39827 | 26.55 | 26.45 | 26.65 | 26.35 |
2023-09-01 | 23.91 (-0.01) | 2.69 (-0.01) | 0.37 (0.0) | -7358 | -9.99 | -2264 | -3.07 | 219 | 0.3 | 73644 | 26.45 | 26.35 | 26.8 | 26.3 |
2023-08-25 | 23.92 (+0.06) | 2.7 (-0.01) | 0.37 (0.0) | 4469 | 6.43 | -859 | -1.24 | -401 | -0.58 | 69513 | 26.25 | 26.3 | 26.6 | 26.15 |
2023-08-18 | 23.86 (-0.33) | 2.71 (+0.02) | 0.37 (-0.01) | -35774 | -33.8 | 1984 | 1.87 | -1104 | -1.04 | 105841 | 26.2 | 27.2 | 27.2 | 25.8 |
2023-08-11 | 24.19 (-0.09) | 2.69 (+0.06) | 0.38 (-0.01) | -17293 | -11.33 | 8753 | 5.73 | -918 | -0.6 | 152646 | 27.2 | 28.75 | 29.3 | 27.2 |
2023-08-04 | 24.28 (-0.14) | 2.63 (+0.02) | 0.39 (+0.01) | -12806 | -15.23 | 1880 | 2.24 | 1444 | 1.72 | 84095 | 28.75 | 28.95 | 29.3 | 28.7 |
2023-07-28 | 24.42 (-0.03) | 2.61 (+0.01) | 0.38 (+0.01) | -166 | -0.24 | 1329 | 1.88 | 284 | 0.4 | 70506 | 28.8 | 28.2 | 28.9 | 28.0 |
2023-07-21 | 24.45 (+0.02) | 2.6 (-0.04) | 0.37 (0.0) | 8562 | 12.71 | -5041 | -7.49 | 366 | 0.54 | 67347 | 28.2 | 28.15 | 28.5 | 28.0 |
2023-07-14 | 24.43 (+0.16) | 2.64 (0.0) | 0.37 (-0.01) | 10668 | 17.95 | 525 | 0.88 | -793 | -1.33 | 59442 | 28.15 | 27.2 | 28.15 | 27.15 |
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 | |||
2023-07-07 | 24.27 (-0.15) | 2.64 (+0.11) | 0.38 (-0.01) | -20380 | -33.61 | -746 | -1.23 | -1255 | -2.07 | 60641 | 27.2 | 27.8 | 27.85 | 27.05 |
2023-06-30 | 24.42 (-0.03) | 2.53 (-0.04) | 0.39 (+0.01) | -5520 | -8.72 | -5565 | -8.79 | 1093 | 1.73 | 63293 | 27.65 | 27.8 | 27.9 | 27.55 |
2023-06-21 | 24.45 (+0.02) | 2.57 (-0.02) | 0.38 (0.0) | 1275 | 4.3 | -1811 | -6.11 | 266 | 0.9 | 29663 | 27.9 | 27.6 | 28.0 | 27.55 |
2023-06-16 | 24.43 (-0.1) | 2.59 (-0.06) | 0.38 (+0.01) | -3164 | -4.65 | -8400 | -12.35 | 864 | 1.27 | 67997 | 27.6 | 27.95 | 28.1 | 27.6 |
2023-06-09 | 24.53 (-0.01) | 2.65 (-0.01) | 0.37 (0.0) | 5462 | 9.99 | -1617 | -2.96 | -544 | -1.0 | 54651 | 27.95 | 27.65 | 28.0 | 27.65 |
2023-06-02 | 24.54 (-0.13) | 2.66 (-0.06) | 0.37 (0.0) | -15079 | -11.89 | -7048 | -5.56 | 97 | 0.08 | 126871 | 27.6 | 27.85 | 28.15 | 27.55 |
2023-05-26 | 24.67 (-0.03) | 2.72 (-0.03) | 0.37 (+0.01) | -399 | -0.58 | -5152 | -7.44 | 1223 | 1.77 | 69213 | 27.75 | 28.0 | 28.15 | 27.55 |
2023-05-19 | 24.7 (+0.11) | 2.75 (+0.01) | 0.36 (+0.09) | 13965 | 19.62 | 1441 | 2.02 | 12561 | 17.65 | 71182 | 28.1 | 27.15 | 28.1 | 27.1 |
2023-05-12 | 24.59 (+0.06) | 2.74 (+0.02) | 0.27 (0.0) | 7756 | 15.06 | 3602 | 6.99 | 251 | 0.49 | 51509 | 27.25 | 27.2 | 27.6 | 27.15 |
2023-05-05 | 24.53 (+0.1) | 2.72 (+0.03) | 0.27 (+0.01) | 13195 | 21.3 | 2788 | 4.5 | 327 | 0.53 | 61946 | 27.1 | 27.1 | 27.25 | 26.85 |
2023-04-28 | 24.43 (+0.12) | 2.69 (0.0) | 0.26 (+0.01) | 18228 | 29.76 | 905 | 1.48 | 1662 | 2.71 | 61253 | 27.1 | 26.85 | 27.1 | 26.7 |
2023-04-21 | 24.31 (+0.02) | 2.69 (+0.02) | 0.25 (0.0) | 3173 | 8.62 | 2412 | 6.56 | 669 | 1.82 | 36789 | 26.9 | 26.85 | 26.95 | 26.7 |
2023-04-14 | 24.29 (+0.09) | 2.67 (0.0) | 0.25 (+0.01) | 10110 | 24.02 | 90 | 0.21 | 496 | 1.18 | 42085 | 26.85 | 26.5 | 26.85 | 26.45 |
2023-04-07 | 24.2 (0.0) | 2.67 (0.0) | 0.24 (0.0) | 514 | 3.57 | 123 | 0.85 | 33 | 0.23 | 14415 | 26.5 | 26.55 | 26.65 | 26.35 |
2023-03-31 | 24.2 (+0.04) | 2.67 (-0.01) | 0.24 (0.0) | 4834 | 11.0 | 24 | 0.05 | 132 | 0.3 | 43963 | 26.45 | 26.3 | 26.55 | 26.25 |
2023-03-24 | 24.16 (-0.02) | 2.68 (+0.03) | 0.24 (0.0) | -3534 | -7.18 | 3573 | 7.26 | 237 | 0.48 | 49244 | 26.35 | 25.7 | 26.4 | 25.45 |
2023-03-17 | 24.18 (-0.28) | 2.65 (+0.05) | 0.24 (-0.01) | -38630 | -37.63 | 6799 | 6.62 | -1413 | -1.38 | 102667 | 25.8 | 26.25 | 26.35 | 25.5 |
2023-03-10 | 24.46 (-0.21) | 2.6 (0.0) | 0.25 (+0.01) | -27328 | -40.6 | -167 | -0.25 | 1429 | 2.12 | 67312 | 26.35 | 26.5 | 26.8 | 26.35 |
2023-03-03 | 24.67 (-0.24) | 2.6 (0.0) | 0.24 (-0.01) | -29833 | -40.3 | 207 | 0.28 | -1425 | -1.92 | 74034 | 26.35 | 26.45 | 26.65 | 26.25 |
2023-02-24 | 24.91 (+0.09) | 2.6 (+0.02) | 0.25 (0.0) | 10920 | 8.89 | 2408 | 1.96 | -392 | -0.32 | 122831 | 26.8 | 26.55 | 27.1 | 26.5 |
2023-02-17 | 24.82 (-0.05) | 2.58 (+0.04) | 0.25 (0.0) | -5500 | -7.25 | 5061 | 6.67 | 326 | 0.43 | 75893 | 26.5 | 26.35 | 26.7 | 26.2 |
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 | |||
2023-02-10 | 24.87 (-0.1) | 2.54 (+0.03) | 0.25 (0.0) | -13446 | -21.37 | 3552 | 5.64 | -340 | -0.54 | 62928 | 26.35 | 26.1 | 26.4 | 26.0 |
2023-02-03 | 24.97 (-0.41) | 2.51 (-0.02) | 0.25 (-0.01) | -54714 | -31.9 | -1462 | -0.85 | -146 | -0.09 | 171508 | 26.2 | 27.05 | 27.2 | 26.0 |
2023-01-17 | 25.38 (+0.1) | 2.53 (-0.01) | 0.26 (0.0) | 10489 | 34.54 | -1947 | -6.41 | -25 | -0.08 | 30369 | 26.75 | 26.55 | 26.85 | 26.5 |
2023-01-13 | 25.28 (+0.13) | 2.54 (+0.01) | 0.26 (+0.01) | 13279 | 13.65 | 1679 | 1.73 | 698 | 0.72 | 97255 | 26.45 | 26.8 | 27.15 | 26.35 |
2023-01-06 | 25.15 (+0.09) | 2.53 (+0.03) | 0.25 (0.0) | 11702 | 24.19 | 3770 | 7.79 | 79 | 0.16 | 48384 | 26.5 | 26.4 | 26.55 | 26.0 |
2022-12-30 | 25.06 (+0.06) | 2.5 (+0.14) | 0.25 (-0.01) | 9601 | 20.18 | 8581 | 18.04 | -727 | -1.53 | 47576 | 26.5 | 26.25 | 26.6 | 25.9 |
2022-12-23 | 25.0 (+0.05) | 2.36 (+0.02) | 0.26 (-0.01) | 4713 | 10.8 | 3157 | 7.24 | -1840 | -4.22 | 43629 | 26.3 | 26.05 | 26.45 | 26.05 |
2022-12-16 | 24.95 (-0.05) | 2.34 (+0.02) | 0.27 (0.0) | -3890 | -5.36 | 2132 | 2.94 | -570 | -0.79 | 72561 | 26.2 | 26.3 | 26.45 | 25.95 |
2022-12-09 | 25.0 (+0.03) | 2.32 (-0.02) | 0.27 (-0.01) | 11489 | 15.15 | -3088 | -4.07 | -300 | -0.4 | 75846 | 26.2 | 25.8 | 26.45 | 25.7 |
2022-12-02 | 24.97 (+0.05) | 2.34 (-0.07) | 0.28 (-0.01) | 13084 | 11.13 | -8440 | -7.18 | -1489 | -1.27 | 117556 | 25.85 | 25.5 | 26.55 | 25.4 |
2022-11-25 | 24.92 (+0.09) | 2.41 (-0.04) | 0.29 (+0.01) | 12782 | 18.36 | -5610 | -8.06 | 508 | 0.73 | 69622 | 25.9 | 25.4 | 25.9 | 25.1 |
2022-11-18 | 24.83 (+0.03) | 2.45 (-0.02) | 0.28 (-0.01) | 2475 | 3.13 | -2998 | -3.79 | -1395 | -1.77 | 79015 | 25.3 | 25.95 | 26.0 | 25.1 |
2022-11-11 | 24.8 (+0.15) | 2.47 (+0.01) | 0.29 (0.0) | 18542 | 27.39 | 1509 | 2.23 | -71 | -0.1 | 67705 | 25.9 | 24.95 | 25.9 | 24.75 |
2022-11-04 | 24.65 (+0.12) | 2.46 (+0.01) | 0.29 (0.0) | 3836 | 6.83 | 2033 | 3.62 | 817 | 1.45 | 56166 | 24.95 | 24.8 | 24.95 | 24.25 |
2022-10-28 | 24.53 (+0.07) | 2.45 (+0.02) | 0.29 (+0.04) | 8059 | 10.06 | 1305 | 1.63 | 5301 | 6.62 | 80133 | 24.55 | 24.45 | 25.1 | 24.2 |
2022-10-21 | 24.46 (+0.08) | 2.43 (-0.01) | 0.25 (+0.02) | 11564 | 12.93 | -631 | -0.71 | 1773 | 1.98 | 89430 | 24.15 | 24.25 | 24.35 | 23.1 |
2022-10-14 | 24.38 (-0.01) | 2.44 (+0.04) | 0.23 (0.0) | 2357 | 2.71 | 5726 | 6.59 | 747 | 0.86 | 86917 | 24.45 | 25.25 | 25.3 | 24.25 |
2022-10-07 | 24.39 (+0.16) | 2.4 (+0.1) | 0.23 (0.0) | 20541 | 22.83 | 3208 | 3.57 | 247 | 0.27 | 89974 | 25.5 | 25.8 | 25.85 | 25.2 |
2022-09-30 | 24.23 (+0.04) | 2.3 (+0.06) | 0.23 (+0.01) | 4639 | 4.61 | 7872 | 7.82 | 997 | 0.99 | 100653 | 26.0 | 26.5 | 26.6 | 26.0 |
2022-09-23 | 24.19 (+0.01) | 2.24 (+0.04) | 0.22 (0.0) | -1372 | -2.15 | 5466 | 8.55 | -660 | -1.03 | 63936 | 26.65 | 26.9 | 27.0 | 26.3 |
2022-09-16 | 24.18 (-0.01) | 2.2 (+0.08) | 0.22 (-0.01) | 2215 | 2.65 | 10050 | 12.04 | -941 | -1.13 | 83485 | 26.9 | 26.75 | 27.05 | 26.3 |
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 | |||
2022-09-08 | 24.19 (+0.01) | 2.12 (+0.02) | 0.23 (-0.01) | 413 | 0.81 | 3788 | 7.47 | -1268 | -2.5 | 50709 | 26.45 | 26.4 | 26.8 | 26.15 |
2022-09-02 | 24.18 (-0.1) | 2.1 (+0.05) | 0.24 (-0.02) | -9686 | -16.53 | 6268 | 10.7 | -3127 | -5.34 | 58591 | 26.15 | 26.05 | 26.6 | 26.05 |
2022-08-26 | 24.28 (+0.11) | 2.05 (0.0) | 0.26 (-0.01) | 1964 | 4.75 | 4471 | 10.81 | 129 | 0.31 | 41360 | 26.65 | 26.5 | 26.7 | 26.05 |
2022-08-19 | 24.17 (+0.05) | 2.05 (+0.03) | 0.27 (0.0) | 5336 | 11.32 | 4435 | 9.41 | -68 | -0.14 | 47146 | 26.8 | 26.75 | 26.85 | 26.4 |
2022-08-12 | 24.12 (-0.01) | 2.02 (+0.01) | 0.27 (0.0) | -744 | -1.13 | 1638 | 2.48 | -334 | -0.51 | 66081 | 26.65 | 25.45 | 26.8 | 25.25 |
2022-08-05 | 24.13 (-0.05) | 2.01 (+0.06) | 0.27 (0.0) | -14538 | -14.88 | 6907 | 7.07 | 256 | 0.26 | 97691 | 25.65 | 27.0 | 27.2 | 25.3 |
2022-07-29 | 24.18 (-0.03) | 1.95 (+0.01) | 0.27 (0.0) | -4159 | -4.51 | 2185 | 2.37 | 158 | 0.17 | 92230 | 27.0 | 25.75 | 27.05 | 25.55 |
2022-07-22 | 24.21 (-0.07) | 1.94 (+0.02) | 0.27 (+0.01) | -3278 | -4.74 | 2489 | 3.6 | 525 | 0.76 | 69207 | 25.75 | 24.8 | 25.85 | 24.7 |
2022-07-15 | 24.28 (-0.08) | 1.92 (0.0) | 0.26 (-0.01) | -12785 | -17.01 | 109 | 0.15 | -372 | -0.49 | 75160 | 24.7 | 25.55 | 25.6 | 24.4 |
2022-07-08 | 24.36 (-0.14) | 1.92 (+0.03) | 0.27 (+0.02) | -18377 | -21.99 | 3971 | 4.75 | 2745 | 3.28 | 83588 | 25.5 | 25.95 | 26.25 | 25.2 |
2022-07-01 | 24.5 (-0.08) | 1.89 (+0.2) | 0.25 (+0.03) | -8757 | -7.99 | 5356 | 4.88 | 2939 | 2.68 | 109649 | 25.8 | 26.5 | 26.7 | 25.65 |
2022-06-24 | 24.58 (+0.3) | 1.69 (-0.09) | 0.22 (+0.06) | 42544 | 27.04 | -12364 | -7.86 | 8630 | 5.48 | 157356 | 26.4 | 26.0 | 26.6 | 25.6 |
2022-06-17 | 24.28 (+0.14) | 1.78 (-0.05) | 0.16 (0.0) | 4704 | 3.42 | -5895 | -4.28 | -842 | -0.61 | 137727 | 25.85 | 25.95 | 26.95 | 25.8 |
2022-06-10 | 24.14 (-0.16) | 1.83 (0.0) | 0.16 (0.0) | -11399 | -17.73 | -73 | -0.11 | 659 | 1.02 | 64294 | 26.2 | 26.45 | 26.55 | 26.05 |
2022-06-02 | 24.3 (+0.03) | 1.83 (-0.05) | 0.16 (0.0) | 2953 | 1.93 | -7342 | -4.8 | 339 | 0.22 | 152965 | 26.4 | 26.55 | 27.35 | 26.2 |
2022-05-27 | 24.27 (+0.09) | 1.88 (-0.03) | 0.16 (+0.02) | 12476 | 10.06 | -3989 | -3.22 | 1655 | 1.33 | 124003 | 26.55 | 26.25 | 26.6 | 25.85 |
2022-05-20 | 24.18 (-0.07) | 1.91 (+0.02) | 0.14 (0.0) | -9246 | -8.16 | 2879 | 2.54 | 1013 | 0.89 | 113376 | 26.2 | 25.8 | 26.45 | 25.3 |
2022-05-13 | 24.25 (0.0) | 1.89 (+0.05) | 0.14 (+0.01) | 1563 | 1.48 | 7054 | 6.67 | 952 | 0.9 | 105826 | 25.6 | 26.45 | 26.55 | 25.35 |
2022-05-06 | 24.25 (-0.07) | 1.84 (+0.04) | 0.13 (0.0) | -9236 | -17.22 | 5322 | 9.92 | -839 | -1.56 | 53639 | 26.85 | 27.7 | 27.7 | 26.5 |
2022-04-29 | 24.32 (-0.09) | 1.8 (+0.03) | 0.13 (-0.01) | -9135 | -11.14 | 3858 | 4.71 | -451 | -0.55 | 81971 | 27.8 | 27.5 | 28.35 | 27.25 |
2022-04-22 | 24.41 (-0.02) | 1.77 (+0.03) | 0.14 (+0.01) | -1633 | -1.84 | 3534 | 3.99 | 418 | 0.47 | 88588 | 27.95 | 28.2 | 28.2 | 27.25 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-04-15 | 24.43 (+0.04) | 1.74 (+0.03) | 0.13 (0.0) | 5221 | 4.95 | 3781 | 3.59 | 118 | 0.11 | 105466 | 28.4 | 29.5 | 30.0 | 28.1 |
2022-04-08 | 24.39 (0.0) | 1.71 (+0.01) | 0.13 (0.0) | 761 | 0.83 | 741 | 0.8 | 999 | 1.08 | 92161 | 29.5 | 28.5 | 29.9 | 28.45 |
2022-04-01 | 24.39 (+0.13) | 1.7 (+0.14) | 0.13 (+0.01) | 16185 | 19.66 | 381 | 0.46 | 802 | 0.97 | 82326 | 28.5 | 27.5 | 28.6 | 27.45 |
2022-03-25 | 24.26 (+0.15) | 1.56 (0.0) | 0.12 (+0.01) | 20149 | 25.05 | 667 | 0.83 | 1022 | 1.27 | 80430 | 27.75 | 27.05 | 27.75 | 26.75 |
2022-03-18 | 24.11 (+0.25) | 1.56 (0.0) | 0.11 (0.0) | 27468 | 24.53 | -356 | -0.32 | 652 | 0.58 | 111955 | 27.0 | 25.55 | 27.2 | 25.5 |
2022-03-11 | 23.86 (-0.29) | 1.56 (+0.04) | 0.11 (+0.01) | -16844 | -15.95 | 5483 | 5.19 | 482 | 0.46 | 105635 | 25.6 | 25.6 | 25.8 | 24.9 |
2022-03-04 | 24.15 (-0.02) | 1.52 (+0.02) | 0.1 (0.0) | -2350 | -4.47 | 2119 | 4.03 | 571 | 1.09 | 52620 | 26.0 | 25.35 | 26.35 | 25.35 |
2022-02-25 | 24.17 (-0.2) | 1.5 (+0.07) | 0.1 (0.0) | -24490 | -23.46 | 10079 | 9.66 | 21 | 0.02 | 104376 | 25.7 | 26.2 | 26.35 | 25.35 |
2022-02-18 | 24.37 (+0.01) | 1.43 (+0.04) | 0.1 (0.0) | 2175 | 3.27 | 4083 | 6.15 | 450 | 0.68 | 66429 | 26.35 | 26.3 | 26.6 | 26.05 |
2022-02-11 | 24.36 (+0.08) | 1.39 (+0.02) | 0.1 (+0.01) | 12319 | 13.37 | 3637 | 3.95 | 1209 | 1.31 | 92113 | 26.55 | 25.0 | 26.6 | 25.0 |
2022-01-26 | 24.28 (+0.03) | 1.37 (+0.02) | 0.09 (0.0) | 5898 | 10.77 | 2368 | 4.32 | -319 | -0.58 | 54756 | 25.15 | 25.0 | 25.15 | 24.7 |
2022-01-21 | 24.25 (+0.1) | 1.35 (+0.02) | 0.09 (0.0) | 11969 | 15.97 | 2285 | 3.05 | 292 | 0.39 | 74962 | 25.2 | 25.4 | 25.6 | 25.0 |
2022-01-14 | 24.15 (+0.11) | 1.33 (+0.02) | 0.09 (+0.01) | 13641 | 15.46 | 2575 | 2.92 | 245 | 0.28 | 88248 | 25.5 | 25.0 | 25.8 | 24.8 |
2022-01-07 | 24.04 (+0.13) | 1.31 (-0.01) | 0.08 (0.0) | 15605 | 24.8 | -1390 | -2.21 | 61 | 0.1 | 62929 | 25.0 | 24.5 | 25.1 | 24.35 |
2021-12-30 | 23.91 (+0.08) | 1.32 (0.0) | 0.08 (0.0) | 9978 | 24.65 | -382 | -0.94 | 11 | 0.03 | 40485 | 24.5 | 24.3 | 24.6 | 24.15 |
2021-12-24 | 23.83 (0.0) | 1.32 (0.0) | 0.08 (-0.01) | -126 | -0.32 | 968 | 2.43 | -420 | -1.06 | 39782 | 24.2 | 24.0 | 24.2 | 23.85 |
2021-12-17 | 23.83 (+0.01) | 1.32 (+0.03) | 0.09 (0.0) | -332 | -0.55 | 2877 | 4.77 | -39 | -0.06 | 60286 | 24.15 | 24.2 | 24.4 | 23.8 |
2021-12-10 | 23.82 (+0.13) | 1.29 (+0.01) | 0.09 (0.0) | 17043 | 28.19 | 1812 | 3.0 | 93 | 0.15 | 60452 | 24.1 | 23.6 | 24.15 | 23.55 |
2021-12-03 | 23.69 (-0.06) | 1.28 (-0.03) | 0.09 (+0.01) | -6933 | -6.91 | -3772 | -3.76 | 493 | 0.49 | 100374 | 23.75 | 23.2 | 23.8 | 23.1 |
2021-11-26 | 23.75 (-0.11) | 1.31 (0.0) | 0.08 (0.0) | -14560 | -28.89 | 305 | 0.61 | 182 | 0.36 | 50392 | 23.5 | 23.75 | 23.95 | 23.4 |
2021-11-19 | 23.86 (-0.04) | 1.31 (+0.11) | 0.08 (0.0) | -6714 | -8.62 | 13645 | 17.52 | 764 | 0.98 | 77867 | 23.75 | 23.4 | 24.05 | 23.35 |
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 | 23.9 (+0.03) | 1.2 (+0.06) | 0.08 (+0.01) | 3316 | 4.67 | 7889 | 11.11 | 514 | 0.72 | 71011 | 22.8 | 23.0 | 23.4 | 22.5 |
2021-11-05 | 23.87 (-0.04) | 1.14 (+0.02) | 0.07 (0.0) | -5576 | -9.4 | 3323 | 5.6 | 161 | 0.27 | 59338 | 23.0 | 22.9 | 23.1 | 22.8 |
2021-10-29 | 23.91 (-0.01) | 1.12 (+0.01) | 0.07 (0.0) | -1462 | -2.24 | 750 | 1.15 | -129 | -0.2 | 65196 | 22.7 | 22.8 | 22.95 | 22.6 |
2021-10-22 | 23.92 (+0.08) | 1.11 (+0.02) | 0.07 (0.0) | 9667 | 17.89 | 1948 | 3.6 | 61 | 0.11 | 54040 | 22.8 | 22.65 | 22.85 | 22.6 |
2021-10-15 | 23.84 (+0.06) | 1.09 (0.0) | 0.07 (0.0) | 7194 | 16.52 | 386 | 0.89 | 342 | 0.79 | 43545 | 22.6 | 22.3 | 22.6 | 22.1 |
2021-10-08 | 23.78 (-0.02) | 1.09 (+0.02) | 0.07 (+0.01) | 256 | 0.47 | 2209 | 4.03 | 977 | 1.78 | 54816 | 22.4 | 22.4 | 22.6 | 22.3 |
2021-10-01 | 23.8 (-0.09) | 1.07 (-0.05) | 0.06 (-0.01) | -7705 | -12.21 | 1740 | 2.76 | -1418 | -2.25 | 63095 | 22.4 | 22.6 | 22.65 | 22.3 |
2021-09-24 | 23.89 (-0.06) | 1.12 (+0.02) | 0.07 (-0.01) | -8670 | -18.86 | 1333 | 2.9 | -1333 | -2.9 | 45969 | 22.6 | 22.3 | 22.65 | 22.1 |
2021-09-17 | 23.95 (+0.04) | 1.1 (+0.02) | 0.08 (-0.01) | 896 | 1.25 | 3539 | 4.94 | -1042 | -1.45 | 71662 | 22.5 | 22.5 | 22.8 | 22.4 |
2021-09-10 | 23.91 (+0.11) | 1.08 (0.0) | 0.09 (-0.01) | 13116 | 23.11 | -124 | -0.22 | -965 | -1.7 | 56752 | 22.5 | 22.8 | 22.85 | 22.35 |
2021-09-03 | 23.8 (+0.15) | 1.08 (0.0) | 0.1 (0.0) | 18309 | 24.95 | 24 | 0.03 | 244 | 0.33 | 73382 | 22.8 | 22.5 | 22.9 | 22.5 |
2021-08-27 | 23.65 (+0.05) | 1.08 (+0.01) | 0.1 (+0.01) | 9568 | 6.45 | 1313 | 0.89 | 472 | 0.32 | 148354 | 22.45 | 23.05 | 23.1 | 21.95 |
2021-08-20 | 23.6 (+0.11) | 1.07 (+0.03) | 0.09 (-0.01) | 14387 | 15.05 | 2983 | 3.12 | -493 | -0.52 | 95571 | 23.0 | 23.0 | 23.15 | 22.9 |
2021-08-13 | 23.49 (+0.1) | 1.04 (+0.01) | 0.1 (0.0) | 12160 | 21.38 | 2343 | 4.12 | -330 | -0.58 | 56878 | 23.1 | 23.0 | 23.15 | 22.85 |
2021-08-06 | 23.39 (+0.05) | 1.03 (+0.01) | 0.1 (0.0) | 6494 | 11.31 | 439 | 0.76 | 363 | 0.63 | 57423 | 23.0 | 22.75 | 23.1 | 22.75 |
2021-07-30 | 23.34 (-0.08) | 1.02 (+0.01) | 0.1 (+0.01) | -9714 | -16.15 | 1757 | 2.92 | 1434 | 2.38 | 60143 | 22.75 | 23.1 | 23.15 | 22.7 |
2021-07-23 | 23.42 (+0.02) | 1.01 (0.0) | 0.09 (+0.02) | 2976 | 4.68 | -24 | -0.04 | 2209 | 3.48 | 63549 | 23.0 | 22.8 | 23.1 | 22.7 |
2021-07-16 | 23.4 (+0.04) | 1.01 (0.0) | 0.07 (+0.01) | 5221 | 9.95 | -571 | -1.09 | 548 | 1.04 | 52493 | 22.95 | 22.7 | 22.95 | 22.65 |
2021-07-09 | 23.36 (0.0) | 1.01 (-0.01) | 0.06 (0.0) | 578 | 1.26 | -135 | -0.29 | 445 | 0.97 | 45852 | 22.65 | 22.45 | 22.65 | 22.4 |
2021-07-02 | 23.36 (+0.06) | 1.02 (+0.15) | 0.06 (0.0) | 2956 | 6.13 | 77 | 0.16 | 658 | 1.36 | 48239 | 22.45 | 22.45 | 22.7 | 22.45 |
2021-06-25 | 23.3 (-0.08) | 0.87 (+0.03) | 0.06 (+0.04) | 1665 | 2.57 | 4180 | 6.45 | 4474 | 6.9 | 64807 | 22.45 | 22.0 | 22.5 | 22.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-06-18 | 23.38 (-0.04) | 0.84 (+0.04) | 0.02 (+0.01) | -4617 | -6.79 | 5345 | 7.86 | 1378 | 2.03 | 67963 | 22.1 | 22.2 | 22.35 | 22.05 |
2021-06-11 | 23.42 (+0.03) | 0.8 (0.0) | 0.01 (0.0) | -609 | -1.39 | -244 | -0.56 | 16 | 0.04 | 43724 | 22.2 | 22.15 | 22.2 | 21.9 |
2021-06-04 | 23.39 (+0.09) | 0.8 (0.0) | 0.01 (+0.01) | 12908 | 29.18 | -228 | -0.52 | 883 | 2.0 | 44235 | 22.25 | 21.9 | 22.35 | 21.85 |
2021-05-28 | 23.3 (-0.05) | 0.8 (0.0) | 0.0 (0.0) | -8857 | -10.91 | -636 | -0.78 | 57 | 0.07 | 81196 | 21.85 | 21.4 | 21.9 | 21.35 |
2021-05-21 | 23.35 (-0.08) | 0.8 (0.0) | 0.0 (0.0) | -10569 | -11.95 | -35 | -0.04 | 280 | 0.32 | 88436 | 21.65 | 21.0 | 22.0 | 20.95 |
2021-05-14 | 23.43 (-0.1) | 0.8 (+0.02) | 0.0 (0.0) | -10356 | -6.48 | 3627 | 2.27 | -452 | -0.28 | 159702 | 21.7 | 22.65 | 22.8 | 20.6 |
2021-05-07 | 23.53 (+0.11) | 0.78 (0.0) | 0.0 (0.0) | 13169 | 11.84 | -315 | -0.28 | 53 | 0.05 | 111268 | 22.5 | 22.5 | 22.6 | 22.05 |
2021-04-29 | 23.42 (+0.1) | 0.78 (0.0) | 0.0 (0.0) | 12686 | 21.69 | -261 | -0.45 | -397 | -0.68 | 58476 | 22.9 | 22.85 | 23.0 | 22.75 |
2021-04-23 | 23.32 (+0.04) | 0.78 (0.0) | 0.0 (-0.01) | 3685 | 4.45 | 646 | 0.78 | -756 | -0.91 | 82745 | 22.75 | 22.7 | 23.0 | 22.7 |
2021-04-16 | 23.28 (+0.09) | 0.78 (0.0) | 0.01 (+0.01) | 10526 | 15.52 | -172 | -0.25 | 466 | 0.69 | 67829 | 22.7 | 22.1 | 22.7 | 22.05 |
2021-04-09 | 23.19 (+0.04) | 0.78 (+0.01) | 0.0 (0.0) | 4468 | 9.26 | 426 | 0.88 | 86 | 0.18 | 48231 | 22.1 | 22.1 | 22.2 | 22.05 |
2021-04-01 | 23.15 (+0.04) | 0.77 (+0.01) | 0.0 (0.0) | 5292 | 8.34 | 363 | 0.57 | -52 | -0.08 | 63487 | 22.05 | 22.1 | 22.3 | 22.05 |
2021-03-26 | 23.11 (+0.02) | 0.76 (0.0) | 0.0 (-0.01) | 1210 | 1.8 | -620 | -0.92 | -683 | -1.02 | 67138 | 22.05 | 21.55 | 22.1 | 21.5 |
2021-03-19 | 23.09 (-0.08) | 0.76 (+0.01) | 0.01 (0.0) | -5342 | -4.39 | 1382 | 1.14 | -723 | -0.59 | 121595 | 21.5 | 21.8 | 22.2 | 21.5 |
2021-03-12 | 23.17 (+0.02) | 0.75 (0.0) | 0.01 (-0.01) | 19951 | 17.97 | 537 | 0.48 | -371 | -0.33 | 110997 | 21.75 | 21.1 | 21.85 | 21.05 |
2021-03-05 | 23.15 (+0.01) | 0.75 (+0.02) | 0.02 (+0.01) | 3688 | 3.95 | 2674 | 2.86 | 1112 | 1.19 | 93384 | 21.1 | 21.1 | 21.4 | 20.9 |
2021-02-26 | 23.14 (-0.12) | 0.73 (+0.02) | 0.01 (0.0) | -12471 | -10.05 | 1651 | 1.33 | -330 | -0.27 | 124061 | 20.85 | 20.9 | 21.35 | 20.8 |
2021-02-19 | 23.26 (-0.05) | 0.71 (0.0) | 0.01 (0.0) | -7137 | -10.08 | 116 | 0.16 | 320 | 0.45 | 70784 | 20.9 | 20.8 | 20.95 | 20.65 |
2021-02-05 | 23.31 (-0.15) | 0.71 (-0.01) | 0.01 (0.0) | -14203 | -25.2 | -419 | -0.74 | 73 | 0.13 | 56353 | 20.6 | 20.25 | 20.65 | 20.25 |
2021-01-29 | 23.46 (-0.26) | 0.72 (0.0) | 0.01 (0.0) | -40423 | -46.87 | -81 | -0.09 | -17 | -0.02 | 86251 | 20.2 | 20.4 | 20.75 | 20.2 |
2021-01-22 | 23.72 (-0.27) | 0.72 (0.0) | 0.01 (+0.01) | -40853 | -42.63 | -211 | -0.22 | 348 | 0.36 | 95827 | 20.4 | 21.05 | 21.05 | 20.4 |
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 | |||
2021-01-15 | 23.99 (-0.01) | 0.72 (0.0) | 0.0 (0.0) | -724 | -1.09 | -387 | -0.58 | 594 | 0.9 | 66215 | 21.05 | 21.5 | 21.5 | 21.05 |
2021-01-08 | 24.0 (+0.1) | 0.72 (-0.01) | 0.0 (0.0) | 10055 | 11.77 | -1270 | -1.49 | -1978 | -2.32 | 85440 | 21.5 | 21.25 | 21.5 | 21.0 |
2020-12-31 | 23.9 (+0.1) | 0.73 (-0.01) | 0.0 (0.0) | 15051 | 25.18 | -378 | -0.63 | 369 | 0.62 | 59778 | 21.35 | 20.8 | 21.4 | 20.7 |
2020-12-25 | 23.8 (-0.02) | 0.74 (0.0) | 0.0 (0.0) | -2018 | -4.67 | -196 | -0.45 | -555 | -1.28 | 43247 | 20.8 | 20.75 | 20.85 | 20.6 |
2020-12-18 | 23.82 (-0.14) | 0.74 (-0.01) | 0.0 (-0.01) | -14696 | -19.95 | -570 | -0.77 | -814 | -1.1 | 73676 | 20.75 | 20.85 | 20.9 | 20.5 |
2020-12-11 | 23.96 (-0.02) | 0.75 (-0.01) | 0.01 (0.0) | -6198 | -4.42 | -1633 | -1.17 | -772 | -0.55 | 140082 | 20.85 | 21.4 | 21.45 | 20.45 |
2020-12-04 | 23.98 (-0.1) | 0.76 (-0.01) | 0.01 (0.0) | -9662 | -8.63 | -1449 | -1.29 | 87 | 0.08 | 112014 | 21.35 | 21.4 | 21.45 | 21.2 |
2020-11-27 | 24.08 (+0.02) | 0.77 (-0.02) | 0.01 (0.0) | 620 | 0.91 | -1733 | -2.54 | -123 | -0.18 | 68314 | 21.4 | 21.7 | 21.7 | 21.35 |
2020-11-20 | 24.06 (+0.17) | 0.79 (-0.03) | 0.01 (0.0) | 24323 | 26.59 | -3861 | -4.22 | -24 | -0.03 | 91472 | 21.6 | 21.55 | 21.8 | 21.45 |
2020-11-13 | 23.89 (+0.16) | 0.82 (-0.01) | 0.01 (+0.01) | 21465 | 19.85 | -2391 | -2.21 | 1617 | 1.5 | 108113 | 21.5 | 21.0 | 21.8 | 20.9 |
2020-11-06 | 23.73 (+0.12) | 0.83 (0.0) | 0.0 (0.0) | 15592 | 25.38 | 60 | 0.1 | -258 | -0.42 | 61430 | 20.9 | 20.1 | 20.9 | 20.05 |
2020-10-30 | 23.61 (-0.15) | 0.83 (0.0) | 0.0 (0.0) | -21232 | -27.89 | -12 | -0.02 | -1711 | -2.25 | 76122 | 20.05 | 20.3 | 20.45 | 20.0 |
2020-10-23 | 23.76 (-0.03) | 0.83 (0.0) | 0.0 (0.0) | -2756 | -4.3 | 851 | 1.33 | -1205 | -1.88 | 64078 | 20.3 | 20.3 | 20.5 | 20.15 |
2020-10-16 | 23.79 (-0.07) | 0.83 (0.0) | 0.0 (0.0) | -8494 | -13.66 | -488 | -0.78 | -813 | -1.31 | 62174 | 20.3 | 20.8 | 20.8 | 20.3 |
2020-10-08 | 23.86 (+0.02) | 0.83 (0.0) | 0.0 (0.0) | 1401 | 3.53 | -8 | -0.02 | 2 | 0.01 | 39682 | 20.8 | 20.7 | 20.85 | 20.55 |
2020-09-30 | 23.84 (+0.08) | 0.83 (-0.11) | 0.0 (0.0) | 7306 | 15.88 | 0 | 0.0 | 323 | 0.7 | 45996 | 20.55 | 20.25 | 20.75 | 20.2 |
2020-09-25 | 23.76 (-0.23) | 0.94 (+0.02) | 0.0 (0.0) | -32578 | -30.2 | 1759 | 1.63 | -1627 | -1.51 | 107881 | 20.15 | 20.8 | 20.85 | 19.9 |
2020-09-18 | 23.99 (0.0) | 0.92 (-0.01) | 0.0 (0.0) | 812 | 1.39 | -617 | -1.05 | -4467 | -7.62 | 58597 | 20.9 | 20.9 | 21.05 | 20.8 |
2020-09-11 | 23.99 (-0.08) | 0.93 (+0.01) | 0.0 (0.0) | -7551 | -11.91 | 727 | 1.15 | -207 | -0.33 | 63408 | 20.9 | 20.7 | 21.0 | 20.6 |
2020-09-04 | 24.07 (-0.21) | 0.92 (-0.01) | 0.0 (0.0) | -35559 | -27.45 | 2504 | 1.93 | -72 | -0.06 | 129545 | 20.7 | 21.4 | 21.55 | 20.7 |
2020-08-28 | 24.28 (-0.08) | 0.93 (0.0) | 0.0 (0.0) | -9908 | -15.48 | -588 | -0.92 | -4564 | -7.13 | 64018 | 21.4 | 21.55 | 21.55 | 21.25 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-08-21 | 24.36 (-0.03) | 0.93 (0.0) | 0.0 (0.0) | -14066 | -13.62 | 718 | 0.7 | -93 | -0.09 | 103261 | 21.55 | 21.65 | 22.0 | 21.3 |
2020-08-14 | 24.39 (-0.11) | 0.93 (0.0) | 0.0 (-0.01) | -15179 | -12.91 | -178 | -0.15 | -937 | -0.8 | 117566 | 21.65 | 22.1 | 22.2 | 21.65 |
2020-08-07 | 24.5 (-0.16) | 0.93 (+0.04) | 0.01 (-0.1) | -18095 | -7.53 | 4642 | 1.93 | -12429 | -5.17 | 240276 | 22.05 | 23.6 | 23.9 | 22.0 |
2020-07-31 | 24.66 (-0.18) | 0.89 (+0.08) | 0.11 (+0.01) | -23947 | -16.47 | 10492 | 7.22 | 976 | 0.67 | 145374 | 23.6 | 23.25 | 23.8 | 22.9 |
2020-07-24 | 24.84 (-0.08) | 0.81 (+0.05) | 0.1 (+0.01) | -11540 | -11.46 | 5923 | 5.88 | 1955 | 1.94 | 100724 | 23.25 | 23.1 | 23.5 | 23.0 |
2020-07-17 | 24.92 (-0.06) | 0.76 (+0.07) | 0.09 (+0.01) | -5782 | -6.85 | 8556 | 10.14 | 289 | 0.34 | 84397 | 23.1 | 23.05 | 23.2 | 22.95 |
2020-07-10 | 24.98 (+0.1) | 0.69 (0.0) | 0.08 (0.0) | 10699 | 10.98 | -318 | -0.33 | 646 | 0.66 | 97440 | 23.0 | 23.0 | 23.45 | 22.85 |
2020-07-03 | 24.88 (-0.05) | 0.69 (+0.03) | 0.08 (+0.01) | -4156 | -4.88 | -128 | -0.15 | 666 | 0.78 | 85194 | 22.95 | 22.55 | 23.1 | 22.5 |
2020-06-24 | 24.93 (+0.05) | 0.66 (0.0) | 0.07 (0.0) | -1650 | -3.44 | 257 | 0.54 | 224 | 0.47 | 47901 | 19.25 | 22.5 | 22.9 | 19.2 |
2020-06-19 | 24.88 (-0.26) | 0.66 (-0.11) | 0.07 (0.0) | -20609 | -18.5 | -14590 | -13.1 | 512 | 0.46 | 111374 | 22.5 | 22.85 | 23.0 | 22.5 |
2020-06-12 | 25.14 (-0.08) | 0.77 (-0.01) | 0.07 (0.0) | -120 | -0.1 | -931 | -0.78 | 116 | 0.1 | 119792 | 22.85 | 23.15 | 23.65 | 22.35 |
2020-06-05 | 25.22 (+0.14) | 0.78 (0.0) | 0.07 (+0.01) | 17658 | 16.23 | -60 | -0.06 | 1494 | 1.37 | 108817 | 23.15 | 22.9 | 23.4 | 22.85 |
2020-05-29 | 25.08 (+0.04) | 0.78 (0.0) | 0.06 (0.0) | 6781 | 5.62 | 127 | 0.11 | -27 | -0.02 | 120764 | 22.85 | 21.95 | 22.85 | 21.75 |
2020-05-22 | 25.04 (-0.05) | 0.78 (0.0) | 0.06 (+0.01) | -8487 | -11.48 | 33 | 0.04 | 517 | 0.7 | 73929 | 21.95 | 21.8 | 22.25 | 21.7 |
2020-05-15 | 25.09 (-0.2) | 0.78 (0.0) | 0.05 (0.0) | -26558 | -31.66 | 178 | 0.21 | -11 | -0.01 | 83889 | 21.8 | 22.0 | 22.1 | 21.8 |
2020-05-08 | 25.29 (-0.26) | 0.78 (0.0) | 0.05 (0.0) | -32254 | -33.26 | 296 | 0.31 | -331 | -0.34 | 96968 | 21.75 | 21.4 | 22.1 | 21.3 |
2020-04-30 | 25.55 (+0.12) | 0.78 (-0.03) | 0.05 (-0.01) | 14348 | 11.9 | -3838 | -3.18 | -513 | -0.43 | 120612 | 22.05 | 21.0 | 22.3 | 20.8 |
2020-04-24 | 25.43 (-0.28) | 0.81 (-0.05) | 0.06 (-0.06) | -34988 | -26.71 | -6255 | -4.78 | -7285 | -5.56 | 130986 | 20.6 | 21.0 | 21.0 | 19.85 |
2020-04-17 | 25.71 (-0.01) | 0.86 (+0.03) | 0.12 (0.0) | -2599 | -2.15 | 3182 | 2.64 | -687 | -0.57 | 120758 | 21.0 | 20.35 | 21.45 | 20.15 |
2020-04-10 | 25.72 (-0.09) | 0.83 (+0.02) | 0.12 (-0.01) | -8345 | -8.58 | 2570 | 2.64 | -980 | -1.01 | 97257 | 20.6 | 19.75 | 20.65 | 19.35 |
2020-04-01 | 25.81 (-0.08) | 0.81 (+0.24) | 0.13 (0.0) | -8871 | -12.77 | 4283 | 6.16 | -256 | -0.37 | 69476 | 19.5 | 19.45 | 20.0 | 19.15 |
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 | |||
2020-03-27 | 25.89 (-0.03) | 0.57 (0.0) | 0.13 (-0.01) | -5442 | -3.27 | 97 | 0.06 | -776 | -0.47 | 166602 | 19.85 | 17.9 | 20.0 | 17.3 |
2020-03-20 | 25.92 (-0.92) | 0.57 (+0.01) | 0.14 (-0.01) | -109834 | -30.5 | 718 | 0.2 | -1398 | -0.39 | 360105 | 20.4 | 21.05 | 21.05 | 17.2 |
2020-03-13 | 26.84 (-0.31) | 0.56 (+0.01) | 0.15 (-0.02) | -37012 | -15.32 | 1155 | 0.48 | -2275 | -0.94 | 241632 | 21.15 | 23.0 | 23.0 | 20.0 |
2020-03-06 | 27.15 (-0.18) | 0.55 (0.0) | 0.17 (0.0) | -21945 | -18.75 | 458 | 0.39 | -3 | -0.0 | 117026 | 23.25 | 23.2 | 23.6 | 23.15 |
2020-02-27 | 27.33 (-0.19) | 0.55 (+0.01) | 0.17 (0.0) | -21628 | -27.52 | 1254 | 1.6 | 9 | 0.01 | 78577 | 23.7 | 24.15 | 24.2 | 23.6 |
2020-02-21 | 27.52 (+0.01) | 0.54 (0.0) | 0.17 (+0.03) | 949 | 1.26 | -511 | -0.68 | 3094 | 4.09 | 75565 | 24.4 | 24.05 | 24.8 | 24.0 |
2020-02-14 | 27.51 (-0.07) | 0.54 (0.0) | 0.14 (+0.01) | -7491 | -12.4 | 348 | 0.58 | 1354 | 2.24 | 60393 | 24.1 | 23.8 | 24.15 | 23.8 |
2020-02-07 | 27.58 (+0.02) | 0.54 (+0.01) | 0.13 (0.0) | 5047 | 5.95 | 945 | 1.11 | -217 | -0.26 | 84772 | 24.1 | 23.0 | 24.15 | 22.9 |
2020-01-31 | 27.56 (-0.17) | 0.53 (0.0) | 0.13 (+0.05) | -20377 | -22.15 | 421 | 0.46 | 7152 | 7.78 | 91980 | 23.6 | 23.75 | 23.85 | 23.45 |
2020-01-20 | 27.73 (+0.03) | 0.53 (0.0) | 0.08 (+0.01) | 2767 | 16.03 | -276 | -1.6 | 1011 | 5.86 | 17265 | 24.55 | 24.35 | 24.6 | 24.3 |
2020-01-17 | 27.7 (+0.09) | 0.53 (+0.01) | 0.07 (+0.06) | 9571 | 14.58 | 1908 | 2.91 | 6739 | 10.26 | 65660 | 24.35 | 23.7 | 24.35 | 23.65 |
2020-01-10 | 27.61 (-0.11) | 0.52 (+0.02) | 0.01 (0.0) | 3370 | 4.82 | 2021 | 2.89 | 1023 | 1.46 | 69870 | 23.6 | 23.7 | 23.75 | 23.15 |
2020-01-03 | 27.72 (-0.02) | 0.5 (0.0) | 0.01 (0.0) | -2265 | -9.23 | 28 | 0.11 | 18 | 0.07 | 24537 | 23.85 | 19.35 | 23.85 | 19.2 |
2019-12-31 | 27.74 (-0.02) | 0.5 (-0.05) | 0.01 (0.0) | -2695 | -17.76 | 155 | 1.02 | -34 | -0.22 | 15178 | 23.7 | 23.9 | 23.95 | 23.7 |
2019-12-27 | 27.76 (+0.25) | 0.55 (0.0) | 0.01 (+0.01) | 7629 | 30.68 | -49 | -0.2 | 554 | 2.23 | 24865 | 23.95 | 23.9 | 23.95 | 23.75 |
2019-12-20 | 27.51 (+0.07) | 0.55 (+0.11) | 0.0 (0.0) | 10413 | 10.7 | 14031 | 14.42 | 69 | 0.07 | 97333 | 23.9 | 23.3 | 24.1 | 23.15 |
2019-12-13 | 27.44 (+0.14) | 0.44 (+0.01) | 0.0 (0.0) | 20823 | 38.19 | 349 | 0.64 | -95 | -0.17 | 54518 | 23.3 | 22.95 | 23.3 | 22.9 |
2019-12-06 | 27.3 (-0.01) | 0.43 (0.0) | 0.0 (0.0) | -2299 | -5.31 | 931 | 2.15 | -67 | -0.15 | 43312 | 22.95 | 22.9 | 23.0 | 22.8 |
2019-11-29 | 27.31 (+0.01) | 0.43 (+0.01) | 0.0 (0.0) | 3709 | 4.14 | 133 | 0.15 | 53 | 0.06 | 89601 | 22.95 | 22.85 | 23.05 | 22.6 |
2019-11-22 | 27.3 (-0.02) | 0.42 (0.0) | 0.0 (0.0) | -3176 | -7.57 | 507 | 1.21 | 42 | 0.1 | 41962 | 22.9 | 22.65 | 22.9 | 22.55 |
2019-11-15 | 27.32 (-0.11) | 0.42 (-0.02) | 0.0 (0.0) | -13254 | -23.81 | -2313 | -4.15 | 168 | 0.3 | 55675 | 22.6 | 22.8 | 22.85 | 22.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2019-11-08 | 27.43 (+0.01) | 0.44 (-0.04) | 0.0 (0.0) | 69 | 0.1 | -4882 | -7.17 | 25 | 0.04 | 68091 | 22.8 | 22.5 | 22.9 | 22.5 |
2019-11-01 | 27.42 (+0.03) | 0.48 (-0.02) | 0.0 (0.0) | 4162 | 7.67 | -2080 | -3.83 | 48 | 0.09 | 54289 | 22.5 | 22.3 | 22.5 | 22.2 |
2019-10-25 | 27.39 (+0.06) | 0.5 (-0.01) | 0.0 (0.0) | 6551 | 14.01 | -1775 | -3.8 | -812 | -1.74 | 46767 | 22.3 | 22.05 | 22.3 | 21.95 |
2019-10-18 | 27.33 (+0.04) | 0.51 (0.0) | 0.0 (0.0) | 2404 | 7.27 | -106 | -0.32 | -391 | -1.18 | 33061 | 22.05 | 22.0 | 22.2 | 21.95 |
2019-10-09 | 27.29 (0.0) | 0.51 (-0.02) | 0.0 (0.0) | -261 | -1.31 | -2260 | -11.32 | -1350 | -6.76 | 19956 | 21.85 | 22.0 | 22.1 | 21.85 |
2019-10-04 | 27.29 (+0.01) | 0.53 (0.0) | 0.0 (0.0) | 637 | 1.62 | -1 | -0.0 | 176 | 0.45 | 39310 | 22.0 | 22.15 | 22.25 | 21.75 |
2019-09-27 | 27.28 (+0.24) | 0.53 (-0.34) | 0.0 (0.0) | 11716 | 14.49 | 1242 | 1.54 | -1277 | -1.58 | 80856 | 21.8 | 22.4 | 22.5 | 21.8 |
2019-09-20 | 27.04 (+0.15) | 0.87 (+0.01) | 0.0 (0.0) | 14405 | 23.37 | 1189 | 1.93 | -919 | -1.49 | 61643 | 22.4 | 22.1 | 22.4 | 22.0 |
2019-09-12 | 26.89 (+0.17) | 0.86 (+0.01) | 0.0 (-0.07) | 19738 | 29.19 | 1173 | 1.73 | -23267 | -34.41 | 67616 | 22.0 | 21.5 | 22.15 | 21.5 |
2019-09-06 | 26.72 (+0.07) | 0.85 (0.0) | 0.07 (-0.02) | 1062 | 2.2 | -168 | -0.35 | -1870 | -3.87 | 48360 | 21.55 | 21.5 | 21.55 | 21.25 |
2019-08-30 | 26.65 (+0.02) | 0.85 (-0.02) | 0.09 (0.0) | 1802 | 2.46 | -1888 | -2.58 | -993 | -1.36 | 73271 | 21.5 | 21.35 | 21.5 | 21.05 |
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 | 23.27 (-0.37) | 2.8 (0.0) | 0.32 (-0.01) | -48238 | -27.13 | -942 | -0.53 | -2421 | -1.36 | 177826 | 26.65 | 27.8 | 27.95 | 26.4 |
2024-03-29 | 23.64 (+0.3) | 2.8 (-0.1) | 0.33 (-0.02) | 28951 | 9.01 | -12623 | -3.93 | -2510 | -0.78 | 321338 | 27.7 | 27.0 | 27.85 | 26.85 |
2024-02-29 | 23.34 (-0.12) | 2.9 (+0.03) | 0.35 (+0.02) | -18319 | -10.01 | 4053 | 2.22 | 3120 | 1.71 | 182968 | 27.1 | 26.75 | 27.5 | 26.65 |
2024-01-31 | 23.46 (-0.62) | 2.87 (-0.04) | 0.33 (0.0) | -94467 | -38.37 | -4433 | -1.8 | 523 | 0.21 | 246201 | 26.6 | 27.3 | 27.45 | 26.1 |
2023-12-29 | 24.08 (-0.06) | 2.91 (+0.07) | 0.33 (-0.02) | -11940 | -5.62 | 9347 | 4.4 | -3488 | -1.64 | 212569 | 27.4 | 27.6 | 27.75 | 26.65 |
2023-11-30 | 24.14 (+0.51) | 2.84 (+0.22) | 0.35 (+0.01) | 65034 | 21.62 | 29663 | 9.86 | 1985 | 0.66 | 300847 | 27.7 | 26.0 | 27.95 | 25.95 |
2023-10-31 | 23.63 (-0.29) | 2.62 (+0.07) | 0.34 (+0.01) | -37086 | -15.27 | 12151 | 5.0 | 567 | 0.23 | 242801 | 25.9 | 26.55 | 27.0 | 25.8 |
2023-09-28 | 23.92 (+0.02) | 2.55 (-0.15) | 0.33 (-0.04) | -3314 | -1.61 | -9185 | -4.46 | -3551 | -1.73 | 205776 | 26.55 | 26.3 | 27.15 | 26.3 |
2023-08-31 | 23.9 (-0.53) | 2.7 (+0.09) | 0.37 (-0.01) | -71441 | -15.54 | 11053 | 2.4 | -1442 | -0.31 | 459704 | 26.3 | 29.1 | 29.3 | 25.8 |
2023-07-31 | 24.43 (+0.01) | 2.61 (+0.08) | 0.38 (-0.01) | 1182 | 0.43 | -3990 | -1.45 | -843 | -0.31 | 275160 | 29.05 | 27.8 | 29.3 | 27.05 |
2023-06-30 | 24.42 (-0.31) | 2.53 (-0.15) | 0.39 (+0.01) | -23710 | -8.92 | -20120 | -7.57 | 845 | 0.32 | 265684 | 27.65 | 27.8 | 28.1 | 27.55 |
2023-05-31 | 24.73 (+0.3) | 2.68 (-0.01) | 0.38 (+0.12) | 41201 | 12.46 | -1642 | -0.5 | 15293 | 4.63 | 330646 | 28.1 | 27.1 | 28.15 | 26.85 |
2023-04-28 | 24.43 (+0.23) | 2.69 (+0.02) | 0.26 (+0.02) | 32025 | 20.72 | 3530 | 2.28 | 2860 | 1.85 | 154544 | 27.1 | 26.55 | 27.1 | 26.35 |
2023-03-31 | 24.2 (-0.71) | 2.67 (+0.07) | 0.24 (-0.01) | -94491 | -28.02 | 10436 | 3.09 | -1040 | -0.31 | 337221 | 26.45 | 26.45 | 26.8 | 25.45 |
2023-02-24 | 24.91 (-0.24) | 2.6 (+0.08) | 0.25 (-0.01) | -32515 | -10.04 | 9781 | 3.02 | -702 | -0.22 | 323982 | 26.8 | 26.2 | 27.1 | 26.0 |
2023-01-31 | 25.15 (+0.09) | 2.52 (+0.02) | 0.26 (+0.01) | 5245 | 1.84 | 3280 | 1.15 | 902 | 0.32 | 285188 | 26.1 | 26.4 | 27.2 | 26.0 |
2022-12-30 | 25.06 (+0.01) | 2.5 (+0.13) | 0.25 (-0.03) | 17677 | 6.62 | 7289 | 2.73 | -4537 | -1.7 | 267202 | 26.5 | 26.55 | 26.6 | 25.7 |
2022-11-30 | 25.05 (+0.52) | 2.37 (-0.07) | 0.28 (-0.01) | 54324 | 15.43 | -10023 | -2.85 | -656 | -0.19 | 351975 | 26.2 | 24.7 | 26.5 | 24.25 |
2022-10-31 | 24.53 (+0.3) | 2.44 (+0.14) | 0.29 (+0.06) | 43152 | 12.09 | 9618 | 2.69 | 8194 | 2.3 | 356959 | 24.75 | 25.8 | 25.85 | 23.1 |
2022-09-30 | 24.23 (+0.01) | 2.3 (+0.23) | 0.23 (-0.03) | 1340 | 0.42 | 30053 | 9.34 | -4217 | -1.31 | 321842 | 26.0 | 26.2 | 27.05 | 26.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-08-31 | 24.22 (+0.04) | 2.07 (+0.12) | 0.26 (-0.01) | -13113 | -4.56 | 20842 | 7.24 | -799 | -0.28 | 287813 | 26.55 | 27.0 | 27.2 | 25.25 |
2022-07-29 | 24.18 (-0.37) | 1.95 (+0.07) | 0.27 (+0.04) | -44659 | -12.97 | 9664 | 2.81 | 4585 | 1.33 | 344266 | 27.0 | 26.15 | 27.05 | 24.4 |
2022-06-30 | 24.55 (+0.18) | 1.88 (+0.05) | 0.23 (+0.07) | 25100 | 5.16 | -14092 | -2.9 | 9745 | 2.0 | 486576 | 26.2 | 27.15 | 27.15 | 25.6 |
2022-05-31 | 24.37 (+0.05) | 1.83 (+0.03) | 0.16 (+0.03) | 6562 | 1.29 | 4130 | 0.81 | 3232 | 0.64 | 508183 | 27.35 | 27.7 | 27.7 | 25.3 |
2022-04-29 | 24.32 (-0.07) | 1.8 (+0.09) | 0.13 (0.0) | -4450 | -1.16 | 11876 | 3.11 | 1180 | 0.31 | 382420 | 27.8 | 28.3 | 30.0 | 27.25 |
2022-03-31 | 24.39 (+0.22) | 1.71 (+0.21) | 0.13 (+0.03) | 44272 | 10.57 | 8332 | 1.99 | 3433 | 0.82 | 418735 | 28.45 | 25.35 | 28.6 | 24.9 |
2022-02-25 | 24.17 (-0.11) | 1.5 (+0.13) | 0.1 (+0.01) | -9996 | -3.8 | 17799 | 6.77 | 1680 | 0.64 | 262918 | 25.7 | 25.0 | 26.6 | 25.0 |
2022-01-26 | 24.28 (+0.37) | 1.37 (+0.05) | 0.09 (+0.01) | 47113 | 16.77 | 5838 | 2.08 | 279 | 0.1 | 280896 | 25.15 | 24.5 | 25.8 | 24.35 |
2021-12-30 | 23.91 (+0.23) | 1.32 (+0.03) | 0.08 (0.0) | 28380 | 12.02 | 4486 | 1.9 | -53 | -0.02 | 236089 | 24.5 | 23.1 | 24.6 | 23.1 |
2021-11-30 | 23.68 (-0.23) | 1.29 (+0.17) | 0.08 (+0.01) | -32284 | -9.97 | 22179 | 6.85 | 1812 | 0.56 | 323903 | 23.1 | 22.9 | 24.05 | 22.5 |
2021-10-29 | 23.91 (+0.04) | 1.12 (+0.05) | 0.07 (+0.01) | 7433 | 3.15 | 6032 | 2.56 | 1291 | 0.55 | 235710 | 22.7 | 22.45 | 22.95 | 22.1 |
2021-09-30 | 23.87 (+0.17) | 1.07 (-0.01) | 0.06 (-0.04) | 18082 | 7.15 | 5761 | 2.28 | -4471 | -1.77 | 252753 | 22.55 | 22.75 | 22.85 | 22.1 |
2021-08-31 | 23.7 (+0.36) | 1.08 (+0.06) | 0.1 (0.0) | 48695 | 12.23 | 7090 | 1.78 | -71 | -0.02 | 398224 | 22.9 | 22.75 | 23.15 | 21.95 |
2021-07-30 | 23.34 (-0.02) | 1.02 (0.0) | 0.1 (+0.04) | -5411 | -2.27 | 1025 | 0.43 | 4701 | 1.98 | 237856 | 22.75 | 22.6 | 23.15 | 22.4 |
2021-06-30 | 23.36 (+0.04) | 1.02 (+0.22) | 0.06 (+0.06) | 14461 | 6.01 | 9312 | 3.87 | 7390 | 3.07 | 240585 | 22.7 | 22.0 | 22.7 | 21.9 |
2021-05-31 | 23.32 (-0.1) | 0.8 (+0.02) | 0.0 (0.0) | -14299 | -3.16 | 2461 | 0.54 | -108 | -0.02 | 453173 | 22.0 | 22.5 | 22.8 | 20.6 |
2021-04-29 | 23.42 (+0.26) | 0.78 (+0.01) | 0.0 (0.0) | 31059 | 11.46 | 669 | 0.25 | -601 | -0.22 | 271016 | 22.9 | 22.2 | 23.0 | 22.05 |
2021-03-31 | 23.16 (+0.02) | 0.77 (+0.04) | 0.0 (-0.01) | 25105 | 5.67 | 4306 | 0.97 | -717 | -0.16 | 442869 | 22.2 | 21.1 | 22.3 | 20.9 |
2021-02-26 | 23.14 (-0.32) | 0.73 (+0.01) | 0.01 (0.0) | -33811 | -13.46 | 1348 | 0.54 | 63 | 0.03 | 251199 | 20.85 | 20.25 | 21.35 | 20.25 |
2021-01-29 | 23.46 (-0.44) | 0.72 (-0.01) | 0.01 (+0.01) | -71945 | -21.56 | -1949 | -0.58 | -1053 | -0.32 | 333735 | 20.2 | 21.25 | 21.5 | 20.2 |
2020-12-31 | 23.9 (-0.14) | 0.73 (-0.04) | 0.0 (-0.01) | -10922 | -2.94 | -3693 | -1.0 | -1684 | -0.45 | 370906 | 21.35 | 21.35 | 21.45 | 20.45 |
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 | 24.04 (+0.43) | 0.77 (-0.06) | 0.01 (+0.01) | 55399 | 14.31 | -8458 | -2.18 | 1211 | 0.31 | 387224 | 21.3 | 20.1 | 21.8 | 20.05 |
2020-10-30 | 23.61 (-0.23) | 0.83 (0.0) | 0.0 (0.0) | -31081 | -12.84 | 343 | 0.14 | -3727 | -1.54 | 242057 | 20.05 | 20.7 | 20.85 | 20.0 |
2020-09-30 | 23.84 (-0.37) | 0.83 (-0.1) | 0.0 (0.0) | -62234 | -16.58 | 4369 | 1.16 | -6051 | -1.61 | 375261 | 20.55 | 21.25 | 21.3 | 19.9 |
2020-08-31 | 24.21 (-0.45) | 0.93 (+0.04) | 0.0 (-0.11) | -62584 | -11.27 | 4598 | 0.83 | -18022 | -3.25 | 555289 | 21.25 | 23.6 | 23.9 | 21.25 |
2020-07-31 | 24.66 (-0.23) | 0.89 (+0.19) | 0.11 (+0.03) | -31509 | -6.55 | 24525 | 5.09 | 3821 | 0.79 | 481388 | 23.6 | 22.75 | 23.8 | 22.7 |
2020-06-30 | 24.89 (-0.19) | 0.7 (-0.08) | 0.08 (+0.02) | -7938 | -1.89 | -15324 | -3.65 | 3057 | 0.73 | 419627 | 22.65 | 22.9 | 23.65 | 19.2 |
2020-05-29 | 25.08 (-0.47) | 0.78 (0.0) | 0.06 (+0.01) | -60518 | -16.11 | 634 | 0.17 | 148 | 0.04 | 375551 | 22.85 | 21.4 | 22.85 | 21.3 |
2020-04-30 | 25.55 (-0.32) | 0.78 (-0.01) | 0.05 (-0.08) | -38626 | -7.95 | -1142 | -0.24 | -9525 | -1.96 | 485803 | 22.05 | 19.6 | 22.3 | 19.35 |
2020-03-31 | 25.87 (-1.46) | 0.79 (+0.24) | 0.13 (-0.04) | -176062 | -18.76 | 3512 | 0.37 | -4648 | -0.5 | 938656 | 19.65 | 23.2 | 23.6 | 17.2 |
2020-02-27 | 27.33 (-0.23) | 0.55 (+0.02) | 0.17 (+0.04) | -23123 | -7.73 | 2036 | 0.68 | 4240 | 1.42 | 299308 | 23.7 | 23.0 | 24.8 | 22.9 |
2020-01-31 | 27.56 (-0.18) | 0.53 (+0.03) | 0.13 (+0.12) | -6934 | -2.57 | 4102 | 1.52 | 15943 | 5.92 | 269314 | 23.6 | 19.35 | 24.6 | 19.2 |
2019-12-31 | 27.74 (+0.43) | 0.5 (+0.07) | 0.01 (+0.01) | 33871 | 14.4 | 15417 | 6.55 | 427 | 0.18 | 235208 | 23.7 | 22.9 | 24.1 | 22.8 |
2019-11-29 | 27.31 (-0.08) | 0.43 (-0.05) | 0.0 (0.0) | -8974 | -3.39 | -6535 | -2.47 | 288 | 0.11 | 265074 | 22.95 | 22.35 | 23.05 | 22.35 |
2019-10-31 | 27.39 (+0.11) | 0.48 (-0.05) | 0.0 (0.0) | 9815 | 5.34 | -6242 | -3.4 | -2329 | -1.27 | 183641 | 22.35 | 22.15 | 22.45 | 21.75 |
2019-09-27 | 27.28 (+0.63) | 0.53 (-0.32) | 0.0 (-0.09) | 46921 | 18.15 | 3436 | 1.33 | -27333 | -10.57 | 258477 | 21.8 | 21.5 | 22.5 | 21.25 |
2019-08-30 | 26.65 (-0.29) | 0.85 (-0.03) | 0.09 (-0.08) | -41776 | -10.63 | -2399 | -0.61 | -9892 | -2.52 | 392820 | 21.5 | 23.2 | 23.25 | 21.0 |
2019-07-31 | 26.94 (+0.23) | 0.88 (0.0) | 0.17 (-0.12) | 20207 | 8.69 | -247 | -0.11 | -14770 | -6.35 | 232654 | 23.4 | 22.8 | 23.4 | 22.6 |
2019-06-28 | 26.71 (+0.14) | 0.88 (+0.3) | 0.29 (+0.02) | 60595 | 21.62 | -1227 | -0.44 | 1856 | 0.66 | 280230 | 22.8 | 22.35 | 22.85 | 21.75 |
2019-05-31 | 26.57 () | 0.58 () | 0.27 () | 21920 | 24.94 | 8928 | 10.16 | 1507 | 1.71 | 87882 | 22.6 | 22.15 | 22.6 | 22.05 |