- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
近五天趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 → | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 6.88 (+0.04) | 3.65 (0.0) | 3.35 (0.0) | 436 | 25.06 | -3 | -0.17 | -24 | -1.38 | 1740 | 59.6 | 59.6 | 60.1 | 59.6 |
2024-03-27 | 6.84 (+0.02) | 3.65 (0.0) | 3.35 (-0.01) | 436 | 27.4 | 0 | 0.0 | -17 | -1.07 | 1591 | 59.4 | 59.1 | 59.8 | 59.0 |
2024-03-26 | 6.82 (0.0) | 3.65 (-0.01) | 3.36 (0.0) | 207 | 10.11 | 0 | 0.0 | 17 | 0.83 | 2048 | 59.0 | 59.3 | 59.6 | 58.8 |
2024-03-25 | 6.82 (-0.01) | 3.66 (+0.01) | 3.36 (0.0) | 187 | 15.91 | 0 | 0.0 | 5 | 0.43 | 1175 | 59.3 | 59.0 | 59.4 | 58.8 |
2024-03-22 | 6.83 (+0.01) | 3.65 (0.0) | 3.36 (0.0) | -85 | -4.49 | -3 | -0.16 | -66 | -3.49 | 1893 | 59.0 | 58.9 | 59.1 | 58.4 |
2024-03-21 | 6.82 (0.0) | 3.65 (-0.01) | 3.36 (+0.01) | 481 | 23.57 | 0 | 0.0 | 96 | 4.7 | 2041 | 58.8 | 58.1 | 59.1 | 58.1 |
2024-03-20 | 6.82 (-0.08) | 3.66 (+0.01) | 3.35 (+0.01) | -1044 | -27.37 | 0 | 0.0 | 128 | 3.36 | 3815 | 57.8 | 58.2 | 58.6 | 57.6 |
2024-03-19 | 6.9 (-0.18) | 3.65 (-0.01) | 3.34 (-0.01) | -2270 | -46.14 | 0 | 0.0 | -124 | -2.52 | 4920 | 58.2 | 59.1 | 59.2 | 58.1 |
2024-03-18 | 7.08 (-0.02) | 3.66 (0.0) | 3.35 (-0.01) | -397 | -18.81 | 0 | 0.0 | -46 | -2.18 | 2111 | 59.1 | 59.6 | 59.9 | 59.0 |
2024-03-15 | 7.1 (+0.01) | 3.66 (+0.01) | 3.36 (0.0) | -349 | -5.74 | 73 | 1.2 | -39 | -0.64 | 6077 | 59.2 | 59.4 | 60.2 | 58.7 |
2024-03-14 | 7.09 (-0.07) | 3.65 (0.0) | 3.36 (0.0) | -1337 | -20.6 | -1 | -0.02 | 8 | 0.12 | 6489 | 59.6 | 60.2 | 60.3 | 58.8 |
2024-03-13 | 7.16 (+0.08) | 3.65 (0.0) | 3.36 (0.0) | 880 | 36.5 | 0 | 0.0 | 21 | 0.87 | 2411 | 61.2 | 61.0 | 61.5 | 60.8 |
2024-03-12 | 7.08 (+0.02) | 3.65 (0.0) | 3.36 (-0.01) | 32 | 1.08 | 0 | 0.0 | -81 | -2.74 | 2959 | 61.2 | 60.7 | 61.4 | 60.7 |
2024-03-11 | 7.06 (+0.14) | 3.65 (0.0) | 3.37 (0.0) | 1915 | 39.93 | 0 | 0.0 | -48 | -1.0 | 4796 | 60.8 | 59.3 | 61.5 | 59.3 |
2024-03-08 | 6.92 (0.0) | 3.65 (0.0) | 3.37 (0.0) | -274 | -10.41 | 0 | 0.0 | -46 | -1.75 | 2632 | 59.3 | 59.5 | 59.7 | 59.1 |
2024-03-07 | 6.92 (-0.03) | 3.65 (0.0) | 3.37 (-0.02) | -667 | -27.4 | 0 | 0.0 | -173 | -7.11 | 2434 | 59.5 | 60.0 | 60.0 | 59.2 |
2024-03-06 | 6.95 (0.0) | 3.65 (0.0) | 3.39 (-0.01) | -151 | -7.84 | 0 | 0.0 | -134 | -6.96 | 1925 | 60.0 | 59.6 | 60.2 | 59.5 |
2024-03-05 | 6.95 (+0.02) | 3.65 (0.0) | 3.4 (-0.01) | 45 | 2.5 | 0 | 0.0 | -78 | -4.33 | 1800 | 59.5 | 59.2 | 59.7 | 59.2 |
2024-03-04 | 6.93 (-0.06) | 3.65 (0.0) | 3.41 (-0.02) | -711 | -27.35 | 0 | 0.0 | -163 | -6.27 | 2600 | 59.1 | 59.5 | 59.6 | 59.0 |
2024-03-01 | 6.99 (+0.02) | 3.65 (0.0) | 3.43 (+0.01) | 116 | 7.81 | 0 | 0.0 | 2 | 0.13 | 1485 | 59.5 | 59.2 | 59.5 | 59.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-02-29 | 6.97 (-0.01) | 3.65 (0.0) | 3.42 (-0.01) | -321 | -9.65 | 0 | 0.0 | -12 | -0.36 | 3328 | 59.2 | 59.3 | 59.6 | 58.8 |
2024-02-27 | 6.98 (-0.09) | 3.65 (0.0) | 3.43 (+0.01) | -1385 | -43.75 | 0 | 0.0 | 14 | 0.44 | 3166 | 59.5 | 60.2 | 60.3 | 59.5 |
2024-02-26 | 7.07 (0.0) | 3.65 (0.0) | 3.42 (0.0) | -151 | -10.5 | 0 | 0.0 | 26 | 1.81 | 1438 | 60.2 | 60.2 | 60.5 | 60.0 |
2024-02-23 | 7.07 (-0.06) | 3.65 (0.0) | 3.42 (0.0) | -836 | -38.72 | 0 | 0.0 | -57 | -2.64 | 2159 | 60.2 | 60.8 | 60.9 | 60.1 |
2024-02-22 | 7.13 (+0.03) | 3.65 (0.0) | 3.42 (-0.01) | 275 | 15.98 | 0 | 0.0 | -67 | -3.89 | 1721 | 60.5 | 60.8 | 61.1 | 60.4 |
2024-02-21 | 7.1 (+0.01) | 3.65 (0.0) | 3.43 (0.0) | 161 | 12.44 | 0 | 0.0 | 9 | 0.7 | 1294 | 60.7 | 60.9 | 60.9 | 60.5 |
2024-02-20 | 7.09 (-0.02) | 3.65 (0.0) | 3.43 (-0.02) | -389 | -23.06 | 0 | 0.0 | -150 | -8.89 | 1687 | 60.7 | 61.1 | 61.1 | 60.6 |
2024-02-19 | 7.11 (+0.05) | 3.65 (0.0) | 3.45 (0.0) | 453 | 24.15 | 0 | 0.0 | -49 | -2.61 | 1876 | 61.1 | 60.5 | 61.2 | 60.5 |
2024-02-16 | 7.06 (+0.03) | 3.65 (0.0) | 3.45 (-0.01) | 253 | 12.11 | 0 | 0.0 | -98 | -4.69 | 2089 | 60.4 | 60.2 | 60.5 | 59.9 |
2024-02-15 | 7.03 (-0.07) | 3.65 (0.0) | 3.46 (-0.01) | -746 | -30.23 | 1 | 0.04 | -156 | -6.32 | 2468 | 60.2 | 60.6 | 60.7 | 59.8 |
2024-02-05 | 7.1 (0.0) | 3.65 (0.0) | 3.47 (0.0) | 116 | 9.36 | 0 | 0.0 | -25 | -2.02 | 1239 | 60.4 | 60.4 | 60.4 | 60.1 |
2024-02-02 | 7.1 (-0.02) | 3.65 (0.0) | 3.47 (-0.01) | -267 | -22.8 | 0 | 0.0 | -50 | -4.27 | 1171 | 60.5 | 60.9 | 61.0 | 60.3 |
2024-02-01 | 7.12 (+0.04) | 3.65 (0.0) | 3.48 (0.0) | 441 | 35.59 | 0 | 0.0 | 24 | 1.94 | 1239 | 60.9 | 60.6 | 60.9 | 60.3 |
2024-01-31 | 7.08 (+0.01) | 3.65 (0.0) | 3.48 (+0.01) | 111 | 6.08 | 0 | 0.0 | 36 | 1.97 | 1826 | 60.1 | 60.4 | 60.5 | 60.0 |
2024-01-30 | 7.07 (-0.05) | 3.65 (0.0) | 3.47 (-0.01) | -620 | -40.66 | 0 | 0.0 | -77 | -5.05 | 1525 | 60.4 | 61.3 | 61.4 | 60.4 |
2024-01-29 | 7.12 (-0.02) | 3.65 (0.0) | 3.48 (-0.01) | -237 | -20.47 | 0 | 0.0 | -46 | -3.97 | 1158 | 61.3 | 61.1 | 61.5 | 61.0 |
2024-01-26 | 7.14 (+0.02) | 3.65 (0.0) | 3.49 (+0.01) | 174 | 13.26 | 0 | 0.0 | 45 | 3.43 | 1312 | 61.1 | 60.6 | 61.2 | 60.6 |
2024-01-25 | 7.12 (-0.03) | 3.65 (0.0) | 3.48 (0.0) | -317 | -29.91 | 0 | 0.0 | -48 | -4.53 | 1060 | 60.4 | 60.5 | 60.7 | 60.3 |
2024-01-24 | 7.15 (-0.07) | 3.65 (0.0) | 3.48 (-0.01) | -221 | -15.2 | 0 | 0.0 | -78 | -5.36 | 1454 | 60.5 | 60.3 | 61.0 | 60.2 |
2024-01-23 | 7.22 (-0.04) | 3.65 (0.0) | 3.49 (0.0) | -734 | -52.24 | 0 | 0.0 | 15 | 1.07 | 1405 | 60.2 | 60.5 | 60.5 | 60.0 |
2024-01-22 | 7.26 (-0.06) | 3.65 (+0.36) | 3.49 (0.0) | -753 | -46.83 | 0 | 0.0 | 2 | 0.12 | 1608 | 60.1 | 60.6 | 60.6 | 60.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-01-19 | 7.32 (-0.06) | 3.29 (0.0) | 3.49 (0.0) | -666 | -44.16 | 0 | 0.0 | 59 | 3.91 | 1508 | 60.3 | 60.3 | 60.6 | 60.1 |
2024-01-18 | 7.38 (-0.05) | 3.29 (0.0) | 3.49 (+0.02) | -777 | -43.36 | 0 | 0.0 | 197 | 10.99 | 1792 | 60.3 | 60.2 | 60.6 | 59.9 |
2024-01-17 | 7.43 (-0.12) | 3.29 (0.0) | 3.47 (+0.09) | -1407 | -34.75 | 0 | 0.0 | 1012 | 24.99 | 4049 | 60.1 | 61.0 | 61.5 | 60.1 |
2024-01-16 | 7.55 (-0.18) | 3.29 (0.0) | 3.38 (+0.09) | -2137 | -54.2 | 0 | 0.0 | 896 | 22.72 | 3943 | 61.1 | 62.0 | 62.0 | 61.1 |
2024-01-15 | 7.73 (-0.03) | 3.29 (0.0) | 3.29 (+0.02) | -305 | -23.63 | 0 | 0.0 | 300 | 23.24 | 1291 | 62.2 | 62.5 | 62.6 | 62.1 |
2024-01-12 | 7.76 (-0.09) | 3.29 (0.0) | 3.27 (+0.02) | -1004 | -46.63 | 0 | 0.0 | 177 | 8.22 | 2153 | 62.0 | 62.6 | 62.6 | 62.0 |
2024-01-11 | 7.85 (-0.06) | 3.29 (0.0) | 3.25 (-0.01) | -659 | -30.2 | 0 | 0.0 | -52 | -2.38 | 2182 | 62.6 | 63.0 | 63.1 | 62.3 |
2024-01-10 | 7.91 (-0.05) | 3.29 (0.0) | 3.26 (+0.02) | -470 | -34.16 | 0 | 0.0 | 160 | 11.63 | 1376 | 62.9 | 63.2 | 63.5 | 62.8 |
2024-01-09 | 7.96 (-0.05) | 3.29 (0.0) | 3.24 (+0.01) | -575 | -33.14 | 0 | 0.0 | 119 | 6.86 | 1735 | 63.0 | 63.6 | 63.7 | 62.8 |
2024-01-08 | 8.01 (0.0) | 3.29 (0.0) | 3.23 (0.0) | -133 | -4.51 | 0 | 0.0 | -13 | -0.44 | 2948 | 63.2 | 63.7 | 64.3 | 63.1 |
2024-01-05 | 8.01 (-0.01) | 3.29 (0.0) | 3.23 (+0.01) | 128 | 7.58 | 0 | 0.0 | 111 | 6.57 | 1689 | 63.7 | 63.8 | 64.2 | 63.7 |
2024-01-04 | 8.02 (-0.11) | 3.29 (0.0) | 3.22 (0.0) | -1052 | -36.53 | 0 | 0.0 | 11 | 0.38 | 2880 | 63.8 | 64.8 | 64.8 | 63.6 |
2024-01-03 | 8.13 (-0.08) | 3.29 (0.0) | 3.22 (+0.03) | -688 | -19.51 | 0 | 0.0 | 365 | 10.35 | 3526 | 64.5 | 64.8 | 65.2 | 64.4 |
2024-01-02 | 8.21 (+0.2) | 3.29 (-0.09) | 3.19 (+0.02) | 2242 | 38.3 | -1026 | -17.53 | 172 | 2.94 | 5854 | 64.9 | 64.2 | 65.5 | 64.0 |
2023-12-29 | 8.01 (+0.02) | 3.38 (0.0) | 3.17 (-0.01) | 273 | 7.94 | 0 | 0.0 | -66 | -1.92 | 3439 | 64.3 | 64.3 | 64.4 | 63.6 |
2023-12-28 | 7.99 (+0.01) | 3.38 (0.0) | 3.18 (-0.01) | 257 | 7.33 | 0 | 0.0 | -82 | -2.34 | 3505 | 64.1 | 64.0 | 64.4 | 63.6 |
2023-12-27 | 7.98 (+0.05) | 3.38 (0.0) | 3.19 (-0.03) | 485 | 17.73 | 0 | 0.0 | -342 | -12.5 | 2735 | 63.5 | 63.6 | 64.0 | 63.5 |
2023-12-26 | 7.93 (+0.04) | 3.38 (0.0) | 3.22 (-0.01) | 574 | 33.26 | 0 | 0.0 | -139 | -8.05 | 1726 | 63.4 | 62.9 | 63.5 | 62.7 |
2023-12-25 | 7.89 (+0.02) | 3.38 (0.0) | 3.23 (0.0) | 443 | 29.77 | 0 | 0.0 | -53 | -3.56 | 1488 | 62.8 | 62.7 | 63.3 | 62.6 |
2023-12-22 | 7.87 (-0.01) | 3.38 (-0.09) | 3.23 (-0.01) | 904 | 38.68 | -995 | -42.58 | -42 | -1.8 | 2337 | 62.6 | 62.6 | 62.9 | 62.4 |
2023-12-21 | 7.88 (+0.06) | 3.47 (-0.09) | 3.24 (+0.01) | 810 | 35.56 | -1017 | -44.64 | 50 | 2.19 | 2278 | 62.5 | 62.2 | 62.8 | 62.2 |
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 | |||
2023-12-20 | 7.82 (-0.14) | 3.56 (-0.09) | 3.23 (-0.03) | 845 | 30.27 | -1015 | -36.35 | -251 | -8.99 | 2792 | 62.6 | 62.6 | 63.0 | 62.5 |
2023-12-19 | 7.96 (-0.08) | 3.65 (-0.1) | 3.26 (0.0) | -49 | -1.31 | -1026 | -27.34 | -13 | -0.35 | 3753 | 62.6 | 63.6 | 63.6 | 62.3 |
2023-12-18 | 8.04 (+0.1) | 3.75 (-0.1) | 3.26 (0.0) | 1318 | 40.74 | -1085 | -33.54 | -13 | -0.4 | 3235 | 63.6 | 63.2 | 64.2 | 63.2 |
2023-12-15 | 7.94 (+0.07) | 3.85 (-0.01) | 3.26 (0.0) | 845 | 6.93 | -139 | -1.14 | -23 | -0.19 | 12186 | 63.1 | 62.9 | 63.6 | 62.9 |
2023-12-14 | 7.87 (-0.06) | 3.86 (-0.01) | 3.26 (-0.02) | -183 | -4.06 | -68 | -1.51 | -151 | -3.35 | 4502 | 62.7 | 62.8 | 63.6 | 62.5 |
2023-12-13 | 7.93 (-0.08) | 3.87 (0.0) | 3.28 (-0.02) | -27 | -1.1 | -62 | -2.53 | -241 | -9.84 | 2450 | 62.0 | 62.4 | 62.7 | 61.9 |
2023-12-12 | 8.01 (-0.11) | 3.87 (0.0) | 3.3 (0.0) | -863 | -16.57 | -51 | -0.98 | -81 | -1.56 | 5207 | 62.4 | 62.9 | 63.1 | 61.9 |
2023-12-11 | 8.12 (+0.01) | 3.87 (-0.01) | 3.3 (0.0) | 257 | 16.15 | -14 | -0.88 | -3 | -0.19 | 1591 | 63.5 | 63.1 | 63.6 | 62.7 |
2023-12-08 | 8.11 (+0.04) | 3.88 (0.0) | 3.3 (-0.01) | -336 | -13.38 | -18 | -0.72 | -20 | -0.8 | 2511 | 63.1 | 63.8 | 64.0 | 63.0 |
2023-12-07 | 8.07 (-0.09) | 3.88 (0.0) | 3.31 (-0.01) | -693 | -21.95 | -25 | -0.79 | -117 | -3.71 | 3157 | 63.7 | 64.8 | 64.8 | 63.6 |
2023-12-06 | 8.16 (-0.02) | 3.88 (0.0) | 3.32 (0.0) | 174 | 4.62 | 7 | 0.19 | -30 | -0.8 | 3768 | 64.5 | 64.1 | 65.0 | 64.0 |
2023-12-05 | 8.18 (+0.03) | 3.88 (0.0) | 3.32 (0.0) | 542 | 21.25 | -20 | -0.78 | 11 | 0.43 | 2551 | 63.7 | 63.9 | 64.0 | 63.4 |
2023-12-04 | 8.15 (+0.08) | 3.88 (0.0) | 3.32 (0.0) | 1054 | 25.56 | -24 | -0.58 | 22 | 0.53 | 4124 | 63.9 | 63.0 | 64.3 | 63.0 |
2023-12-01 | 8.07 (-0.03) | 3.88 (0.0) | 3.32 (0.0) | -396 | -17.25 | -4 | -0.17 | -66 | -2.87 | 2296 | 62.7 | 62.7 | 63.0 | 62.3 |
2023-11-30 | 8.1 (+0.11) | 3.88 (-0.01) | 3.32 (-0.01) | 1184 | 28.71 | -14 | -0.34 | -64 | -1.55 | 4124 | 63.0 | 61.8 | 63.0 | 61.7 |
2023-11-29 | 7.99 (-0.05) | 3.89 (0.0) | 3.33 (-0.02) | -595 | -25.09 | -25 | -1.05 | -206 | -8.69 | 2371 | 61.5 | 61.6 | 62.1 | 61.4 |
2023-11-28 | 8.04 (+0.02) | 3.89 (0.0) | 3.35 (0.0) | 117 | 7.51 | -24 | -1.54 | 8 | 0.51 | 1557 | 61.5 | 61.1 | 61.7 | 61.0 |
2023-11-27 | 8.02 (-0.07) | 3.89 (0.0) | 3.35 (0.0) | -325 | -18.9 | -32 | -1.86 | -106 | -6.16 | 1720 | 61.1 | 61.4 | 61.8 | 61.0 |
2023-11-24 | 8.09 (-0.07) | 3.89 (0.0) | 3.35 (-0.01) | -604 | -31.87 | -9 | -0.47 | -1 | -0.05 | 1895 | 61.4 | 62.0 | 62.0 | 61.4 |
2023-11-23 | 8.16 (+0.02) | 3.89 (-0.01) | 3.36 (0.0) | 187 | 9.45 | 0 | 0.0 | 0 | 0.0 | 1978 | 61.9 | 61.3 | 61.9 | 61.3 |
2023-11-22 | 8.14 (-0.03) | 3.9 (0.0) | 3.36 (-0.01) | -364 | -13.46 | -19 | -0.7 | -124 | -4.59 | 2704 | 61.3 | 61.5 | 61.7 | 61.2 |
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 | |||
2023-11-21 | 8.17 (-0.08) | 3.9 (0.0) | 3.37 (-0.01) | -1057 | -30.4 | -12 | -0.35 | -172 | -4.95 | 3477 | 61.6 | 61.7 | 62.3 | 61.5 |
2023-11-20 | 8.25 (-0.34) | 3.9 (0.0) | 3.38 (-0.01) | -2890 | -47.15 | -15 | -0.24 | -34 | -0.55 | 6130 | 61.5 | 63.1 | 63.2 | 61.3 |
2023-11-17 | 8.59 (-0.07) | 3.9 (0.0) | 3.39 (0.0) | 163 | 6.2 | -21 | -0.8 | 6 | 0.23 | 2628 | 63.3 | 64.3 | 64.3 | 63.2 |
2023-11-16 | 8.66 (-0.07) | 3.9 (0.0) | 3.39 (+0.02) | 31 | 0.71 | -5 | -0.11 | 195 | 4.48 | 4348 | 64.0 | 64.9 | 65.0 | 63.6 |
2023-11-15 | 8.73 (+0.31) | 3.9 (-0.01) | 3.37 (-0.02) | 3180 | 27.26 | -150 | -1.29 | -239 | -2.05 | 11664 | 64.8 | 63.0 | 65.2 | 62.5 |
2023-11-14 | 8.42 (+0.54) | 3.91 (0.0) | 3.39 (0.0) | 5879 | 53.57 | 0 | 0.0 | -70 | -0.64 | 10975 | 62.3 | 60.2 | 62.7 | 60.1 |
2023-11-13 | 7.88 (+0.02) | 3.91 (-0.01) | 3.39 (+0.01) | 250 | 13.12 | -14 | -0.73 | 153 | 8.03 | 1906 | 58.9 | 58.7 | 59.0 | 58.4 |
2023-11-10 | 7.86 (0.0) | 3.92 (0.0) | 3.38 (0.0) | -46 | -5.52 | -14 | -1.68 | 34 | 4.08 | 834 | 58.6 | 58.4 | 58.9 | 58.3 |
2023-11-09 | 7.86 (+0.18) | 3.92 (0.0) | 3.38 (0.0) | -130 | -14.21 | -20 | -2.19 | 20 | 2.19 | 915 | 58.6 | 58.6 | 58.9 | 58.5 |
2023-11-08 | 7.68 (+0.08) | 3.92 (0.0) | 3.38 (0.0) | 238 | 22.82 | -34 | -3.26 | -9 | -0.86 | 1043 | 58.8 | 58.7 | 59.2 | 58.6 |
2023-11-07 | 7.6 (+0.03) | 3.92 (0.0) | 3.38 (0.0) | -124 | -13.63 | -26 | -2.86 | 5 | 0.55 | 910 | 58.3 | 58.7 | 58.8 | 58.2 |
2023-11-06 | 7.57 (-0.02) | 3.92 (0.0) | 3.38 (+0.01) | -262 | -20.33 | -25 | -1.94 | 32 | 2.48 | 1289 | 58.7 | 59.1 | 59.3 | 58.7 |
2023-11-03 | 7.59 (+0.03) | 3.92 (-0.01) | 3.37 (-0.01) | 441 | 39.62 | -21 | -1.89 | -13 | -1.17 | 1113 | 58.7 | 58.2 | 59.0 | 58.2 |
2023-11-02 | 7.56 (+0.07) | 3.93 (0.0) | 3.38 (0.0) | 527 | 32.27 | -20 | -1.22 | -15 | -0.92 | 1633 | 57.9 | 57.1 | 58.4 | 57.1 |
2023-11-01 | 7.49 (-0.04) | 3.93 (0.0) | 3.38 (+0.01) | -705 | -40.4 | -6 | -0.34 | 67 | 3.84 | 1745 | 56.6 | 57.2 | 57.3 | 56.5 |
2023-10-31 | 7.53 (+0.06) | 3.93 (0.0) | 3.37 (+0.03) | -418 | -20.54 | -20 | -0.98 | 318 | 15.63 | 2035 | 57.2 | 57.3 | 57.3 | 56.6 |
2023-10-30 | 7.47 (-0.01) | 3.93 (0.0) | 3.34 (0.0) | -56 | -7.29 | -7 | -0.91 | 57 | 7.42 | 768 | 57.2 | 57.2 | 57.6 | 56.9 |
2023-10-27 | 7.48 (-0.03) | 3.93 (0.0) | 3.34 (+0.01) | -296 | -26.57 | -15 | -1.35 | 82 | 7.36 | 1114 | 57.1 | 57.1 | 57.4 | 56.9 |
2023-10-26 | 7.51 (-0.16) | 3.93 (-0.41) | 3.33 (+0.02) | -609 | -38.42 | -21 | -1.32 | 210 | 13.25 | 1585 | 57.1 | 57.7 | 57.9 | 57.1 |
2023-10-25 | 7.67 (-0.01) | 4.34 (-0.01) | 3.31 (0.0) | -135 | -15.94 | -20 | -2.36 | 74 | 8.74 | 847 | 58.0 | 58.3 | 58.5 | 57.9 |
2023-10-24 | 7.68 (-0.02) | 4.35 (0.0) | 3.31 (+0.01) | 360 | 40.45 | -21 | -2.36 | 67 | 7.53 | 890 | 58.2 | 57.5 | 58.5 | 57.3 |
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 | |||
2023-10-23 | 7.7 (-0.04) | 4.35 (0.0) | 3.3 (+0.01) | -233 | -25.16 | -21 | -2.27 | 152 | 16.41 | 926 | 57.3 | 57.6 | 58.1 | 57.3 |
2023-10-20 | 7.74 (-0.06) | 4.35 (0.0) | 3.29 (+0.03) | -710 | -28.19 | -20 | -0.79 | 233 | 9.25 | 2519 | 57.7 | 57.8 | 57.9 | 56.7 |
2023-10-19 | 7.8 (-0.08) | 4.35 (-0.02) | 3.26 (+0.07) | -1080 | -39.19 | -163 | -5.91 | 817 | 29.64 | 2756 | 58.0 | 58.5 | 58.9 | 57.9 |
2023-10-18 | 7.88 (-0.12) | 4.37 (0.0) | 3.19 (+0.08) | -1352 | -18.03 | -1 | -0.01 | 876 | 11.68 | 7497 | 59.0 | 58.8 | 59.2 | 58.1 |
2023-10-17 | 8.0 (0.0) | 4.37 (0.0) | 3.11 (+0.06) | -528 | -34.69 | 0 | 0.0 | 588 | 38.63 | 1522 | 58.9 | 59.4 | 59.5 | 58.9 |
2023-10-16 | 8.0 (+0.03) | 4.37 (0.0) | 3.05 (+0.04) | -524 | -48.97 | -5 | -0.47 | 463 | 43.27 | 1070 | 59.4 | 59.0 | 59.6 | 59.0 |
2023-10-13 | 7.97 (+0.03) | 4.37 (0.0) | 3.01 (+0.03) | -76 | -5.04 | -10 | -0.66 | 413 | 27.41 | 1507 | 59.3 | 59.0 | 59.9 | 58.9 |
2023-10-12 | 7.94 (+0.11) | 4.37 (0.0) | 2.98 (+0.01) | -164 | -13.48 | 0 | 0.0 | 84 | 6.9 | 1217 | 59.2 | 58.8 | 59.5 | 58.8 |
2023-10-11 | 7.83 (+0.01) | 4.37 (0.0) | 2.97 (+0.02) | -675 | -25.19 | -34 | -1.27 | 193 | 7.2 | 2680 | 58.5 | 58.8 | 59.0 | 57.2 |
2023-10-06 | 7.82 (+0.03) | 4.37 (-0.01) | 2.95 (+0.01) | 178 | 23.15 | -5 | -0.65 | 145 | 18.86 | 769 | 59.0 | 58.5 | 59.2 | 58.5 |
2023-10-05 | 7.79 (+0.02) | 4.38 (+0.01) | 2.94 (+0.01) | 152 | 14.71 | -19 | -1.84 | 89 | 8.62 | 1033 | 58.7 | 58.4 | 59.1 | 58.3 |
2023-10-04 | 7.77 (-0.22) | 4.37 (0.0) | 2.93 (+0.02) | -1330 | -57.65 | 0 | 0.0 | 205 | 8.89 | 2307 | 58.2 | 58.9 | 58.9 | 58.2 |
2023-10-03 | 7.99 (+0.04) | 4.37 (-0.01) | 2.91 (+0.02) | 470 | 29.73 | -19 | -1.2 | 292 | 18.47 | 1581 | 59.2 | 58.6 | 59.9 | 58.6 |
2023-10-02 | 7.95 (0.0) | 4.38 (0.0) | 2.89 (+0.01) | -383 | -37.81 | 2 | 0.2 | 26 | 2.57 | 1013 | 58.6 | 59.0 | 59.0 | 58.5 |
2023-09-28 | 7.95 (+0.03) | 4.38 (0.0) | 2.88 (-0.01) | 344 | 21.55 | 0 | 0.0 | -24 | -1.5 | 1596 | 58.8 | 58.7 | 59.2 | 58.2 |
2023-09-27 | 7.92 (0.0) | 4.38 (0.0) | 2.89 (0.0) | -477 | -40.32 | -9 | -0.76 | -62 | -5.24 | 1183 | 58.4 | 58.7 | 59.0 | 58.4 |
2023-09-26 | 7.92 (+0.03) | 4.38 (0.0) | 2.89 (-0.01) | -384 | -24.09 | 22 | 1.38 | -88 | -5.52 | 1594 | 58.8 | 59.3 | 59.3 | 58.7 |
2023-09-25 | 7.89 (+0.04) | 4.38 (+0.01) | 2.9 (0.0) | -711 | -47.72 | 0 | 0.0 | 20 | 1.34 | 1490 | 59.3 | 59.5 | 59.7 | 58.8 |
2023-09-22 | 7.85 (-0.15) | 4.37 (-0.01) | 2.9 (+0.01) | -487 | -31.83 | 0 | 0.0 | 58 | 3.79 | 1530 | 59.5 | 59.5 | 59.7 | 58.7 |
2023-09-21 | 8.0 (-0.05) | 4.38 (0.0) | 2.89 (+0.01) | -1003 | -45.55 | -31 | -1.41 | 169 | 7.67 | 2202 | 59.7 | 60.3 | 60.3 | 59.7 |
2023-09-20 | 8.05 (-0.1) | 4.38 (+0.04) | 2.88 (-0.1) | -1386 | -45.49 | 393 | 12.9 | -1092 | -35.84 | 3047 | 60.5 | 60.8 | 60.8 | 59.8 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-09-19 | 8.15 (-0.09) | 4.34 (+0.04) | 2.98 (0.0) | -1177 | -55.86 | 501 | 23.78 | -56 | -2.66 | 2107 | 60.8 | 60.2 | 60.8 | 59.9 |
2023-09-18 | 8.24 (+0.01) | 4.3 (+0.02) | 2.98 (-0.01) | -371 | -23.78 | 164 | 10.51 | -43 | -2.76 | 1560 | 60.3 | 60.0 | 60.4 | 59.9 |
2023-09-15 | 8.23 (-0.05) | 4.28 (+0.01) | 2.99 (-0.01) | -997 | -38.51 | 111 | 4.29 | -171 | -6.6 | 2589 | 60.0 | 60.8 | 60.8 | 60.0 |
2023-09-14 | 8.28 (0.0) | 4.27 (0.0) | 3.0 (0.0) | -184 | -20.18 | 0 | 0.0 | 3 | 0.33 | 912 | 60.5 | 59.9 | 60.6 | 59.9 |
2023-09-13 | 8.28 (-0.01) | 4.27 (0.0) | 3.0 (0.0) | -908 | -70.12 | 0 | 0.0 | -20 | -1.54 | 1295 | 60.1 | 60.7 | 60.9 | 60.0 |
2023-09-12 | 8.29 (-0.02) | 4.27 (0.0) | 3.0 (-0.02) | -295 | -15.04 | 0 | 0.0 | -206 | -10.5 | 1962 | 60.7 | 61.5 | 61.5 | 60.3 |
2023-09-11 | 8.31 (0.0) | 4.27 (0.0) | 3.02 (-0.01) | 4 | 0.37 | 30 | 2.81 | -83 | -7.76 | 1069 | 61.0 | 61.0 | 61.3 | 60.6 |
2023-09-08 | 8.31 (0.0) | 4.27 (0.0) | 3.03 (0.0) | -255 | -27.72 | 12 | 1.3 | 6 | 0.65 | 920 | 60.7 | 60.7 | 60.9 | 60.4 |
2023-09-07 | 8.31 (+0.01) | 4.27 (+0.01) | 3.03 (0.0) | -338 | -32.41 | 51 | 4.89 | -29 | -2.78 | 1043 | 60.8 | 61.1 | 61.1 | 60.4 |
2023-09-06 | 8.3 (-0.08) | 4.26 (0.0) | 3.03 (-0.01) | -1234 | -54.67 | 37 | 1.64 | -133 | -5.89 | 2257 | 61.2 | 61.6 | 61.7 | 60.7 |
2023-09-05 | 8.38 (0.0) | 4.26 (0.0) | 3.04 (0.0) | -374 | -34.12 | -1 | -0.09 | -28 | -2.55 | 1096 | 61.9 | 62.0 | 62.2 | 61.4 |
2023-09-04 | 8.38 (+0.05) | 4.26 (0.0) | 3.04 (-0.01) | 504 | 42.93 | 21 | 1.79 | -23 | -1.96 | 1174 | 62.3 | 61.9 | 62.5 | 61.9 |
2023-09-01 | 8.33 (-0.01) | 4.26 (0.0) | 3.05 (0.0) | -108 | -9.88 | 8 | 0.73 | -20 | -1.83 | 1093 | 61.9 | 62.3 | 62.3 | 61.9 |
2023-08-31 | 8.34 (+0.02) | 4.26 (0.0) | 3.05 (+0.01) | 377 | 32.73 | 0 | 0.0 | 55 | 4.77 | 1152 | 62.3 | 61.9 | 62.4 | 61.9 |
2023-08-30 | 8.32 (-0.05) | 4.26 (+0.01) | 3.04 (-0.02) | -414 | -20.86 | 66 | 3.32 | -169 | -8.51 | 1985 | 62.0 | 62.9 | 62.9 | 61.6 |
2023-08-29 | 8.37 (+0.21) | 4.25 (0.0) | 3.06 (-0.04) | 2396 | 56.26 | 10 | 0.23 | -470 | -11.04 | 4259 | 62.3 | 60.9 | 62.8 | 60.8 |
2023-08-28 | 8.16 (+0.06) | 4.25 (0.0) | 3.1 (0.0) | 628 | 37.74 | 5 | 0.3 | -1 | -0.06 | 1664 | 60.7 | 60.8 | 61.1 | 60.1 |
2023-08-25 | 8.1 (+0.1) | 4.25 (0.0) | 3.1 (0.0) | 1201 | 56.78 | 8 | 0.38 | 81 | 3.83 | 2115 | 60.2 | 59.5 | 61.3 | 59.5 |
2023-08-24 | 8.0 (+0.01) | 4.25 (0.0) | 3.1 (-0.01) | 34 | 2.11 | 1 | 0.06 | -198 | -12.29 | 1611 | 59.5 | 59.5 | 59.7 | 59.1 |
2023-08-23 | 7.99 (-0.01) | 4.25 (0.0) | 3.11 (-0.01) | 35 | 2.29 | 18 | 1.18 | -94 | -6.16 | 1526 | 59.5 | 59.7 | 60.0 | 59.3 |
2023-08-22 | 8.0 (-0.07) | 4.25 (0.0) | 3.12 (-0.02) | -837 | -38.95 | 17 | 0.79 | -250 | -11.63 | 2149 | 59.7 | 61.0 | 61.3 | 59.4 |
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 | |||
2023-08-21 | 8.07 (+0.24) | 4.25 (0.0) | 3.14 (0.0) | 2619 | 69.08 | 17 | 0.45 | -1 | -0.03 | 3791 | 60.9 | 59.2 | 61.4 | 59.2 |
2023-08-18 | 7.83 (+0.02) | 4.25 (+0.01) | 3.14 (0.0) | -195 | -14.17 | 71 | 5.16 | 2 | 0.15 | 1376 | 58.9 | 59.4 | 59.5 | 58.8 |
2023-08-17 | 7.81 (-0.1) | 4.24 (+0.01) | 3.14 (-0.01) | -1159 | -34.21 | 91 | 2.69 | -30 | -0.89 | 3388 | 59.6 | 60.0 | 60.0 | 58.1 |
2023-08-16 | 7.91 (+0.07) | 4.23 (+0.01) | 3.15 (-0.01) | 289 | 9.92 | 149 | 5.12 | -109 | -3.74 | 2913 | 60.2 | 60.7 | 60.7 | 59.7 |
2023-08-15 | 7.84 (+0.04) | 4.22 (-0.01) | 3.16 (+0.01) | 374 | 28.21 | -172 | -12.97 | 29 | 2.19 | 1326 | 60.9 | 61.0 | 61.4 | 60.5 |
2023-08-14 | 7.8 (-0.05) | 4.23 (+0.02) | 3.15 (-0.02) | -961 | -22.88 | 325 | 7.74 | -123 | -2.93 | 4201 | 60.8 | 62.0 | 62.7 | 60.5 |
2023-08-11 | 7.85 (+0.1) | 4.21 (+0.02) | 3.17 (0.0) | 1112 | 40.01 | 132 | 4.75 | -37 | -1.33 | 2779 | 61.3 | 60.7 | 62.1 | 60.3 |
2023-08-10 | 7.75 (-0.09) | 4.19 (+0.01) | 3.17 (0.0) | -855 | -30.66 | 147 | 5.27 | -69 | -2.47 | 2789 | 60.1 | 60.0 | 60.4 | 59.3 |
2023-08-09 | 7.84 (-0.14) | 4.18 (+0.01) | 3.17 (0.0) | -491 | -10.39 | 120 | 2.54 | 91 | 1.93 | 4726 | 61.8 | 62.0 | 62.2 | 61.4 |
2023-08-08 | 7.98 (-0.1) | 4.17 (+0.02) | 3.17 (-0.02) | -829 | -45.9 | 187 | 10.35 | -215 | -11.9 | 1806 | 62.2 | 62.6 | 62.7 | 61.8 |
2023-08-07 | 8.08 (0.0) | 4.15 (+0.01) | 3.19 (0.0) | 347 | 20.59 | 130 | 7.72 | -120 | -7.12 | 1685 | 62.6 | 62.2 | 62.6 | 61.8 |
2023-08-04 | 8.08 (-0.03) | 4.14 (+0.01) | 3.19 (-0.02) | -2 | -0.12 | 111 | 6.74 | -128 | -7.78 | 1646 | 62.2 | 62.5 | 62.5 | 61.8 |
2023-08-02 | 8.11 (-0.13) | 4.13 (+0.01) | 3.21 (0.0) | -402 | -12.24 | 103 | 3.14 | -55 | -1.68 | 3283 | 62.5 | 62.8 | 63.4 | 62.0 |
2023-08-01 | 8.24 (+0.02) | 4.12 (0.0) | 3.21 (-0.01) | 742 | 36.23 | 6 | 0.29 | -90 | -4.39 | 2048 | 62.7 | 62.2 | 62.8 | 62.2 |
2023-07-31 | 8.22 (+0.02) | 4.12 (+0.02) | 3.22 (-0.01) | 234 | 12.6 | 158 | 8.51 | -146 | -7.86 | 1857 | 62.0 | 62.1 | 62.5 | 61.7 |
2023-07-28 | 8.2 (-0.17) | 4.1 (0.0) | 3.23 (-0.05) | -376 | -24.43 | 26 | 1.69 | -484 | -31.45 | 1539 | 61.7 | 62.1 | 62.1 | 61.4 |
2023-07-27 | 8.37 (+0.06) | 4.1 (0.0) | 3.28 (0.0) | 308 | 17.79 | 1 | 0.06 | -34 | -1.96 | 1731 | 62.1 | 61.4 | 62.4 | 61.4 |
2023-07-26 | 8.31 (+0.05) | 4.1 (0.0) | 3.28 (-0.02) | 460 | 26.98 | -2 | -0.12 | -239 | -14.02 | 1705 | 61.2 | 61.2 | 62.4 | 61.1 |
2023-07-25 | 8.26 (+0.02) | 4.1 (0.0) | 3.3 (-0.04) | -292 | -14.23 | 0 | 0.0 | -447 | -21.78 | 2052 | 61.0 | 61.5 | 61.5 | 60.7 |
2023-07-24 | 8.24 (-0.13) | 4.1 (+0.09) | 3.34 (-0.09) | -1977 | -45.47 | 1017 | 23.39 | -947 | -21.78 | 4348 | 61.3 | 61.9 | 61.9 | 60.4 |
2023-07-21 | 8.37 (-0.1) | 4.01 (+0.08) | 3.43 (-0.04) | -1341 | -44.63 | 917 | 30.52 | -422 | -14.04 | 3005 | 61.7 | 62.2 | 62.8 | 61.2 |
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 | |||
2023-07-20 | 8.47 (+0.03) | 3.93 (+0.08) | 3.47 (+0.01) | 307 | 6.69 | 862 | 18.77 | 141 | 3.07 | 4592 | 62.5 | 60.8 | 63.5 | 60.6 |
2023-07-19 | 8.44 (-0.22) | 3.85 (+0.07) | 3.46 (-0.01) | -2904 | -62.37 | 813 | 17.46 | -158 | -3.39 | 4656 | 60.8 | 62.4 | 62.5 | 60.1 |
2023-07-18 | 8.66 (-0.02) | 3.78 (+0.1) | 3.47 (-0.01) | -203 | -7.31 | 1056 | 38.03 | -79 | -2.84 | 2777 | 62.2 | 61.4 | 62.2 | 61.2 |
2023-07-17 | 8.68 (+0.05) | 3.68 (0.0) | 3.48 (-0.01) | -44 | -3.11 | -5 | -0.35 | -185 | -13.08 | 1414 | 61.4 | 61.4 | 61.7 | 60.8 |
2023-07-14 | 8.63 (+0.05) | 3.68 (0.0) | 3.49 (-0.02) | 521 | 31.63 | 0 | 0.0 | -242 | -14.69 | 1647 | 61.4 | 61.3 | 61.5 | 60.7 |
2023-07-13 | 8.58 (-0.02) | 3.68 (0.0) | 3.51 (-0.03) | -138 | -8.09 | 0 | 0.0 | -312 | -18.3 | 1705 | 60.9 | 61.3 | 61.6 | 60.6 |
2023-07-12 | 8.6 (-0.04) | 3.68 (0.0) | 3.54 (-0.01) | -325 | -21.1 | 0 | 0.0 | -144 | -9.35 | 1540 | 61.2 | 62.1 | 62.1 | 61.0 |
2023-07-11 | 8.64 (+0.04) | 3.68 (0.0) | 3.55 (-0.01) | 312 | 12.94 | 0 | 0.0 | -4 | -0.17 | 2412 | 61.8 | 62.0 | 62.7 | 61.6 |
2023-07-10 | 8.6 (+0.04) | 3.68 (0.0) | 3.56 (+0.01) | 407 | 19.16 | 0 | 0.0 | 54 | 2.54 | 2124 | 61.5 | 60.6 | 62.4 | 60.5 |
2023-07-07 | 8.56 (0.0) | 3.68 (0.0) | 3.55 (+0.01) | 44 | 2.32 | 5 | 0.26 | 72 | 3.79 | 1899 | 60.6 | 60.1 | 60.7 | 59.6 |
2023-07-06 | 8.56 (-0.04) | 3.68 (0.0) | 3.54 (-0.01) | -624 | -26.23 | 0 | 0.0 | -77 | -3.24 | 2379 | 60.6 | 61.9 | 61.9 | 60.4 |
2023-07-05 | 8.6 (-0.05) | 3.68 (0.0) | 3.55 (0.0) | -602 | -20.31 | 0 | 0.0 | -4 | -0.13 | 2964 | 61.9 | 62.5 | 63.4 | 61.9 |
2023-07-04 | 8.65 (+0.12) | 3.68 (-0.07) | 3.55 (+0.01) | 1132 | 28.86 | 52 | 1.33 | 167 | 4.26 | 3922 | 62.5 | 61.1 | 62.5 | 61.1 |
2023-07-03 | 8.53 (+0.07) | 3.75 (0.0) | 3.54 (0.0) | 794 | 37.12 | 0 | 0.0 | -7 | -0.33 | 2139 | 61.0 | 60.5 | 61.7 | 60.2 |
2023-06-30 | 8.46 (-0.08) | 3.75 (0.0) | 3.54 (+0.01) | 209 | 19.17 | 0 | 0.0 | 54 | 4.95 | 1090 | 60.2 | 60.4 | 60.7 | 59.9 |
2023-06-29 | 8.54 (+0.02) | 3.75 (0.0) | 3.53 (0.0) | -329 | -16.55 | 0 | 0.0 | 57 | 2.87 | 1988 | 60.4 | 61.0 | 61.5 | 60.3 |
2023-06-28 | 8.52 (+0.06) | 3.75 (0.0) | 3.53 (+0.01) | 777 | 31.64 | 0 | 0.0 | 94 | 3.83 | 2456 | 60.8 | 59.7 | 61.2 | 59.4 |
2023-06-27 | 8.46 (+0.01) | 3.75 (0.0) | 3.52 (0.0) | 132 | 12.99 | 0 | 0.0 | 12 | 1.18 | 1016 | 59.5 | 59.2 | 59.7 | 59.0 |
2023-06-26 | 8.45 (+0.04) | 3.75 (0.0) | 3.52 (+0.01) | 479 | 27.06 | 0 | 0.0 | 66 | 3.73 | 1770 | 59.1 | 58.7 | 59.7 | 58.3 |
2023-06-21 | 8.41 (-0.06) | 3.75 (+0.01) | 3.51 (-0.03) | -635 | -20.4 | 120 | 3.85 | -272 | -8.74 | 3113 | 58.7 | 59.5 | 59.6 | 58.7 |
2023-06-20 | 8.47 (-0.16) | 3.74 (+0.01) | 3.54 (0.0) | -372 | -24.6 | 141 | 9.33 | -42 | -2.78 | 1512 | 59.3 | 59.8 | 59.9 | 59.3 |
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 | |||
2023-06-19 | 8.63 (-0.02) | 3.73 (+0.04) | 3.54 (0.0) | -501 | -30.33 | 422 | 25.54 | -7 | -0.42 | 1652 | 59.8 | 59.6 | 60.0 | 59.5 |
2023-06-16 | 8.65 (-0.12) | 3.69 (+0.01) | 3.54 (0.0) | -1405 | -32.34 | 159 | 3.66 | -50 | -1.15 | 4344 | 59.6 | 60.8 | 61.1 | 59.4 |
2023-06-15 | 8.77 (+0.05) | 3.68 (0.0) | 3.54 (0.0) | 235 | 12.09 | 0 | 0.0 | 67 | 3.45 | 1944 | 60.7 | 60.5 | 60.9 | 60.1 |
2023-06-14 | 8.72 (-0.04) | 3.68 (+0.01) | 3.54 (0.0) | -294 | -12.92 | 36 | 1.58 | -7 | -0.31 | 2276 | 60.5 | 60.5 | 60.9 | 60.1 |
2023-06-13 | 8.76 (+0.06) | 3.67 (0.0) | 3.54 (-0.01) | 663 | 28.61 | 7 | 0.3 | -92 | -3.97 | 2317 | 60.7 | 60.3 | 61.3 | 60.1 |
2023-06-12 | 8.7 (-0.03) | 3.67 (0.0) | 3.55 (-0.02) | -31 | -1.41 | 0 | 0.0 | -254 | -11.55 | 2199 | 60.3 | 61.6 | 61.6 | 60.1 |
2023-06-09 | 8.73 (+0.01) | 3.67 (0.0) | 3.57 (-0.01) | 107 | 4.13 | 32 | 1.23 | -125 | -4.82 | 2593 | 61.1 | 61.1 | 61.6 | 60.7 |
2023-06-08 | 8.72 (-0.04) | 3.67 (0.0) | 3.58 (-0.01) | 199 | 8.63 | 10 | 0.43 | -30 | -1.3 | 2307 | 61.1 | 61.2 | 61.5 | 60.6 |
2023-06-07 | 8.76 (+0.01) | 3.67 (0.0) | 3.59 (-0.01) | 1086 | 31.91 | 0 | 0.0 | -191 | -5.61 | 3403 | 61.4 | 60.9 | 61.4 | 60.0 |
2023-06-06 | 8.75 (+0.02) | 3.67 (0.0) | 3.6 (-0.04) | 213 | 6.16 | 4 | 0.12 | -372 | -10.76 | 3457 | 60.9 | 61.0 | 61.0 | 60.0 |
2023-06-05 | 8.73 (+0.31) | 3.67 (0.0) | 3.64 (-0.06) | 3235 | 39.11 | 4 | 0.05 | -682 | -8.24 | 8272 | 60.5 | 58.0 | 60.8 | 58.0 |
2023-06-02 | 8.42 (+0.09) | 3.67 (0.0) | 3.7 (0.0) | 20 | 0.87 | 0 | 0.0 | 4 | 0.17 | 2287 | 57.3 | 57.0 | 57.8 | 57.0 |
2023-06-01 | 8.33 (+0.01) | 3.67 (+0.01) | 3.7 (0.0) | -36 | -2.62 | 18 | 1.31 | -9 | -0.66 | 1372 | 57.0 | 57.0 | 57.2 | 56.5 |
2023-05-31 | 8.32 (+0.03) | 3.66 (0.0) | 3.7 (+0.01) | 138 | 7.27 | 0 | 0.0 | 105 | 5.54 | 1897 | 57.0 | 56.2 | 57.0 | 56.2 |
2023-05-30 | 8.29 (-0.02) | 3.66 (-0.01) | 3.69 (0.0) | -142 | -11.59 | 4 | 0.33 | 7 | 0.57 | 1225 | 56.2 | 56.4 | 56.5 | 56.1 |
2023-05-29 | 8.31 (0.0) | 3.67 (0.0) | 3.69 (+0.03) | -199 | -12.25 | 0 | 0.0 | 265 | 16.32 | 1624 | 56.4 | 56.0 | 56.6 | 56.0 |
2023-05-26 | 8.31 (-0.09) | 3.67 (+0.01) | 3.66 (-0.02) | -1092 | -44.03 | 0 | 0.0 | -175 | -7.06 | 2480 | 55.9 | 56.5 | 56.6 | 55.8 |
2023-05-25 | 8.4 (-0.04) | 3.66 (-0.01) | 3.68 (-0.01) | -1228 | -50.27 | 0 | 0.0 | -142 | -5.81 | 2443 | 56.5 | 57.2 | 57.2 | 56.3 |
2023-05-24 | 8.44 (-0.1) | 3.67 (0.0) | 3.69 (0.0) | -31 | -2.3 | -11 | -0.82 | -10 | -0.74 | 1346 | 57.3 | 57.2 | 57.6 | 57.0 |
2023-05-23 | 8.54 (+0.03) | 3.67 (0.0) | 3.69 (-0.01) | 118 | 6.44 | -75 | -4.09 | -47 | -2.57 | 1832 | 57.1 | 56.8 | 57.5 | 56.7 |
2023-05-22 | 8.51 (+0.02) | 3.67 (0.0) | 3.7 (-0.01) | 118 | 6.56 | -7 | -0.39 | -84 | -4.67 | 1799 | 57.0 | 56.3 | 57.0 | 56.2 |
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 | |||
2023-05-19 | 8.49 (+0.11) | 3.67 (0.0) | 3.71 (0.0) | -247 | -13.3 | 0 | 0.0 | -108 | -5.82 | 1857 | 56.1 | 56.3 | 56.6 | 55.9 |
2023-05-18 | 8.38 (0.0) | 3.67 (0.0) | 3.71 (+0.01) | 105 | 4.66 | 0 | 0.0 | 94 | 4.18 | 2251 | 56.1 | 55.7 | 56.7 | 55.7 |
2023-05-17 | 8.38 (-0.07) | 3.67 (0.0) | 3.7 (+0.03) | -830 | -31.79 | 0 | 0.0 | 362 | 13.86 | 2611 | 55.5 | 55.5 | 56.0 | 55.0 |
2023-05-16 | 8.45 (+0.02) | 3.67 (-0.01) | 3.67 (+0.01) | 200 | 11.23 | 2 | 0.11 | 160 | 8.98 | 1781 | 55.5 | 55.0 | 55.8 | 55.0 |
2023-05-15 | 8.43 (-0.11) | 3.68 (0.0) | 3.66 (0.0) | -1470 | -25.56 | 0 | 0.0 | -12 | -0.21 | 5752 | 54.7 | 56.3 | 56.3 | 53.2 |
2023-05-12 | 8.54 (-0.03) | 3.68 (+0.01) | 3.66 (0.0) | -595 | -37.78 | 0 | 0.0 | 0 | 0.0 | 1575 | 56.5 | 56.7 | 56.9 | 56.3 |
2023-05-11 | 8.57 (-0.13) | 3.67 (0.0) | 3.66 (0.0) | -1392 | -48.3 | 14 | 0.49 | -2 | -0.07 | 2882 | 56.7 | 58.0 | 58.0 | 56.6 |
2023-05-10 | 8.7 (-0.04) | 3.67 (0.0) | 3.66 (-0.02) | -88 | -5.88 | 0 | 0.0 | -184 | -12.3 | 1496 | 57.8 | 57.9 | 58.2 | 57.7 |
2023-05-09 | 8.74 (-0.11) | 3.67 (0.0) | 3.68 (-0.01) | -1122 | -42.55 | 0 | 0.0 | -83 | -3.15 | 2637 | 57.9 | 58.7 | 59.0 | 57.9 |
2023-05-08 | 8.85 (+0.03) | 3.67 (0.0) | 3.69 (0.0) | 256 | 10.81 | 29 | 1.22 | 18 | 0.76 | 2368 | 58.5 | 58.2 | 58.9 | 58.0 |
2023-05-05 | 8.82 (+0.01) | 3.67 (0.0) | 3.69 (+0.01) | 59 | 4.93 | 7 | 0.59 | -15 | -1.25 | 1196 | 58.0 | 58.5 | 58.6 | 58.0 |
2023-05-04 | 8.81 (0.0) | 3.67 (0.0) | 3.68 (0.0) | 92 | 4.25 | 11 | 0.51 | 84 | 3.88 | 2166 | 58.4 | 57.8 | 58.4 | 57.8 |
2023-05-03 | 8.81 (+0.02) | 3.67 (+0.01) | 3.68 (+0.01) | 261 | 20.86 | 36 | 2.88 | 17 | 1.36 | 1251 | 57.7 | 57.5 | 58.0 | 57.4 |
2023-05-02 | 8.79 (-0.05) | 3.66 (-0.01) | 3.67 (0.0) | -500 | -35.61 | 0 | 0.0 | 10 | 0.71 | 1404 | 57.5 | 58.0 | 58.0 | 57.3 |
2023-04-28 | 8.84 (-0.05) | 3.67 (0.0) | 3.67 (-0.01) | -365 | -21.33 | 0 | 0.0 | -26 | -1.52 | 1711 | 57.8 | 58.6 | 58.6 | 57.6 |
2023-04-27 | 8.89 (+0.17) | 3.67 (-0.18) | 3.68 (0.0) | 2090 | 52.5 | -2036 | -51.14 | -1 | -0.03 | 3981 | 58.0 | 57.7 | 58.0 | 57.0 |
2023-04-26 | 8.72 (-0.01) | 3.85 (-0.18) | 3.68 (+0.02) | 1650 | 35.75 | -2048 | -44.38 | 212 | 4.59 | 4615 | 57.6 | 57.8 | 57.9 | 56.5 |
2023-04-25 | 8.73 (+0.15) | 4.03 (-0.19) | 3.66 (+0.05) | 2288 | 34.94 | -2078 | -31.73 | 499 | 7.62 | 6548 | 57.5 | 57.9 | 59.0 | 57.3 |
2023-04-24 | 8.58 (+0.31) | 4.22 (-0.19) | 3.61 (+0.01) | 3133 | 54.19 | -2106 | -36.42 | 175 | 3.03 | 5782 | 58.2 | 56.2 | 58.2 | 56.1 |
2023-04-21 | 8.27 (+0.02) | 4.41 (-0.21) | 3.6 (+0.04) | 590 | 11.81 | -2300 | -46.03 | 417 | 8.35 | 4997 | 56.0 | 56.4 | 56.9 | 56.0 |
2023-04-20 | 8.25 (-0.04) | 4.62 (-0.02) | 3.56 (0.0) | -38 | -1.48 | -133 | -5.17 | 13 | 0.51 | 2572 | 56.4 | 56.7 | 56.9 | 56.3 |
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 | |||
2023-04-19 | 8.29 (+0.03) | 4.64 (0.0) | 3.56 (-0.02) | -258 | -10.67 | -60 | -2.48 | -221 | -9.14 | 2417 | 56.7 | 57.3 | 57.5 | 56.6 |
2023-04-18 | 8.26 (+0.03) | 4.64 (0.0) | 3.58 (-0.01) | -150 | -5.49 | 0 | 0.0 | -119 | -4.36 | 2730 | 57.2 | 58.0 | 58.0 | 57.1 |
2023-04-17 | 8.23 (-0.03) | 4.64 (0.0) | 3.59 (+0.01) | -441 | -24.6 | -1 | -0.06 | 32 | 1.78 | 1793 | 58.0 | 58.0 | 58.3 | 58.0 |
2023-04-14 | 8.26 (-0.05) | 4.64 (0.0) | 3.58 (-0.01) | -399 | -20.47 | -37 | -1.9 | -13 | -0.67 | 1949 | 58.0 | 58.3 | 58.4 | 57.9 |
2023-04-13 | 8.31 (-0.08) | 4.64 (-0.01) | 3.59 (0.0) | -281 | -7.79 | -40 | -1.11 | -50 | -1.39 | 3607 | 58.1 | 58.6 | 58.6 | 57.6 |
2023-04-12 | 8.39 (-0.03) | 4.65 (0.0) | 3.59 (0.0) | -574 | -17.2 | -95 | -2.85 | 9 | 0.27 | 3337 | 58.4 | 57.7 | 58.9 | 57.5 |
2023-04-11 | 8.42 (-0.01) | 4.65 (-0.01) | 3.59 (0.0) | -232 | -9.78 | -71 | -2.99 | -8 | -0.34 | 2371 | 57.4 | 57.3 | 57.8 | 57.2 |
2023-04-10 | 8.43 (+0.02) | 4.66 (-0.01) | 3.59 (-0.01) | -8 | -0.57 | -124 | -8.9 | -55 | -3.95 | 1394 | 56.9 | 56.9 | 57.1 | 56.7 |
2023-04-07 | 8.41 (+0.06) | 4.67 (-0.01) | 3.6 (0.0) | 368 | 19.2 | -141 | -7.36 | -24 | -1.25 | 1917 | 56.7 | 56.6 | 57.1 | 56.3 |
2023-04-06 | 8.35 (-0.05) | 4.68 (0.0) | 3.6 (+0.01) | -532 | -17.73 | 0 | 0.0 | 51 | 1.7 | 3001 | 56.3 | 56.8 | 56.8 | 55.8 |
2023-03-31 | 8.4 (0.0) | 4.68 (+0.13) | 3.59 (-0.01) | -244 | -10.94 | -91 | -4.08 | -95 | -4.26 | 2231 | 56.5 | 56.9 | 57.2 | 56.4 |
近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 → | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 6.88 (+0.05) | 3.65 (0.0) | 3.35 (-0.01) | 1266 | 19.31 | -3 | -0.05 | -19 | -0.29 | 6555 | 59.6 | 59.0 | 60.1 | 58.8 |
2024-03-22 | 6.83 (-0.27) | 3.65 (-0.01) | 3.36 (0.0) | -3315 | -22.43 | -3 | -0.02 | -12 | -0.08 | 14781 | 59.0 | 59.6 | 59.9 | 57.6 |
2024-03-15 | 7.1 (+0.18) | 3.66 (+0.01) | 3.36 (-0.01) | 1141 | 5.02 | 72 | 0.32 | -139 | -0.61 | 22735 | 59.2 | 59.3 | 61.5 | 58.7 |
2024-03-08 | 6.92 (-0.07) | 3.65 (0.0) | 3.37 (-0.06) | -1758 | -15.43 | 0 | 0.0 | -594 | -5.21 | 11393 | 59.3 | 59.5 | 60.2 | 59.0 |
2024-03-01 | 6.99 (-0.08) | 3.65 (0.0) | 3.43 (+0.01) | -1741 | -18.49 | 0 | 0.0 | 30 | 0.32 | 9418 | 59.5 | 60.2 | 60.5 | 58.8 |
2024-02-23 | 7.07 (+0.01) | 3.65 (0.0) | 3.42 (-0.03) | -336 | -3.84 | 0 | 0.0 | -314 | -3.59 | 8739 | 60.2 | 60.5 | 61.2 | 60.1 |
2024-02-16 | 7.06 (-0.04) | 3.65 (0.0) | 3.45 (-0.02) | -493 | -10.82 | 1 | 0.02 | -254 | -5.57 | 4558 | 60.4 | 60.6 | 60.7 | 59.8 |
2024-02-05 | 7.1 (0.0) | 3.65 (0.0) | 3.47 (0.0) | 116 | 9.36 | 0 | 0.0 | -25 | -2.02 | 1239 | 60.4 | 60.4 | 60.4 | 60.1 |
2024-02-02 | 7.1 (-0.04) | 3.65 (0.0) | 3.47 (-0.02) | -572 | -8.27 | 0 | 0.0 | -113 | -1.63 | 6920 | 60.5 | 61.1 | 61.5 | 60.0 |
2024-01-26 | 7.14 (-0.18) | 3.65 (+0.36) | 3.49 (0.0) | -1851 | -27.05 | 0 | 0.0 | -64 | -0.94 | 6842 | 61.1 | 60.6 | 61.2 | 60.0 |
2024-01-19 | 7.32 (-0.44) | 3.29 (0.0) | 3.49 (+0.22) | -5292 | -42.05 | 0 | 0.0 | 2464 | 19.58 | 12584 | 60.3 | 62.5 | 62.6 | 59.9 |
2024-01-12 | 7.76 (-0.25) | 3.29 (0.0) | 3.27 (+0.04) | -2841 | -27.33 | 0 | 0.0 | 391 | 3.76 | 10395 | 62.0 | 63.7 | 64.3 | 62.0 |
2024-01-05 | 8.01 (0.0) | 3.29 (-0.09) | 3.23 (+0.06) | 630 | 4.52 | -1026 | -7.35 | 659 | 4.72 | 13950 | 63.7 | 64.2 | 65.5 | 63.6 |
2023-12-29 | 8.01 (+0.14) | 3.38 (0.0) | 3.17 (-0.06) | 2032 | 15.76 | 0 | 0.0 | -682 | -5.29 | 12896 | 64.3 | 62.7 | 64.4 | 62.6 |
2023-12-22 | 7.87 (-0.07) | 3.38 (-0.47) | 3.23 (-0.03) | 3828 | 26.59 | -5138 | -35.69 | -269 | -1.87 | 14398 | 62.6 | 63.2 | 64.2 | 62.2 |
2023-12-15 | 7.94 (-0.17) | 3.85 (-0.03) | 3.26 (-0.04) | 29 | 0.11 | -334 | -1.29 | -499 | -1.92 | 25938 | 63.1 | 63.1 | 63.6 | 61.9 |
2023-12-08 | 8.11 (+0.04) | 3.88 (0.0) | 3.3 (-0.02) | 741 | 4.6 | -80 | -0.5 | -134 | -0.83 | 16114 | 63.1 | 63.0 | 65.0 | 63.0 |
2023-12-01 | 8.07 (-0.02) | 3.88 (-0.01) | 3.32 (-0.03) | -15 | -0.12 | -99 | -0.82 | -434 | -3.6 | 12070 | 62.7 | 61.4 | 63.0 | 61.0 |
2023-11-24 | 8.09 (-0.5) | 3.89 (-0.01) | 3.35 (-0.04) | -4728 | -29.21 | -55 | -0.34 | -331 | -2.04 | 16187 | 61.4 | 63.1 | 63.2 | 61.2 |
2023-11-17 | 8.59 (+0.73) | 3.9 (-0.02) | 3.39 (+0.01) | 9503 | 30.15 | -190 | -0.6 | 45 | 0.14 | 31523 | 63.3 | 58.7 | 65.2 | 58.4 |
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 | |||
2023-11-10 | 7.86 (+0.27) | 3.92 (0.0) | 3.38 (+0.01) | -324 | -6.49 | -119 | -2.38 | 82 | 1.64 | 4994 | 58.6 | 59.1 | 59.3 | 58.2 |
2023-11-03 | 7.59 (+0.11) | 3.92 (-0.01) | 3.37 (+0.03) | -211 | -2.89 | -74 | -1.01 | 414 | 5.67 | 7296 | 58.7 | 57.2 | 59.0 | 56.5 |
2023-10-27 | 7.48 (-0.26) | 3.93 (-0.42) | 3.34 (+0.05) | -913 | -17.02 | -98 | -1.83 | 585 | 10.91 | 5364 | 57.1 | 57.6 | 58.5 | 56.9 |
2023-10-20 | 7.74 (-0.23) | 4.35 (-0.02) | 3.29 (+0.28) | -4194 | -27.29 | -189 | -1.23 | 2977 | 19.37 | 15366 | 57.7 | 59.0 | 59.6 | 56.7 |
2023-10-13 | 7.97 (+0.15) | 4.37 (0.0) | 3.01 (+0.06) | -915 | -16.93 | -44 | -0.81 | 690 | 12.77 | 5405 | 59.3 | 58.8 | 59.9 | 57.2 |
2023-10-06 | 7.82 (-0.13) | 4.37 (-0.01) | 2.95 (+0.07) | -913 | -13.62 | -41 | -0.61 | 757 | 11.29 | 6705 | 59.0 | 59.0 | 59.9 | 58.2 |
2023-09-28 | 7.95 (+0.1) | 4.38 (+0.01) | 2.88 (-0.02) | -1228 | -20.94 | 13 | 0.22 | -154 | -2.63 | 5865 | 58.8 | 59.5 | 59.7 | 58.2 |
2023-09-22 | 7.85 (-0.38) | 4.37 (+0.09) | 2.9 (-0.09) | -4424 | -42.34 | 1027 | 9.83 | -964 | -9.23 | 10449 | 59.5 | 60.0 | 60.8 | 58.7 |
2023-09-15 | 8.23 (-0.08) | 4.28 (+0.01) | 2.99 (-0.04) | -2380 | -30.4 | 141 | 1.8 | -477 | -6.09 | 7829 | 60.0 | 61.0 | 61.5 | 59.9 |
2023-09-08 | 8.31 (-0.02) | 4.27 (+0.01) | 3.03 (-0.02) | -1697 | -26.14 | 120 | 1.85 | -207 | -3.19 | 6492 | 60.7 | 61.9 | 62.5 | 60.4 |
2023-09-01 | 8.33 (+0.23) | 4.26 (+0.01) | 3.05 (-0.05) | 2879 | 28.35 | 89 | 0.88 | -605 | -5.96 | 10155 | 61.9 | 60.8 | 62.9 | 60.1 |
2023-08-25 | 8.1 (+0.27) | 4.25 (0.0) | 3.1 (-0.04) | 3052 | 27.26 | 61 | 0.54 | -462 | -4.13 | 11194 | 60.2 | 59.2 | 61.4 | 59.1 |
2023-08-18 | 7.83 (-0.02) | 4.25 (+0.04) | 3.14 (-0.03) | -1652 | -12.51 | 464 | 3.51 | -231 | -1.75 | 13206 | 58.9 | 62.0 | 62.7 | 58.1 |
2023-08-11 | 7.85 (-0.23) | 4.21 (+0.07) | 3.17 (-0.02) | -716 | -5.19 | 716 | 5.19 | -350 | -2.54 | 13786 | 61.3 | 62.2 | 62.7 | 59.3 |
2023-08-04 | 8.08 (-0.12) | 4.14 (+0.04) | 3.19 (-0.04) | 572 | 6.47 | 378 | 4.28 | -419 | -4.74 | 8835 | 62.2 | 62.1 | 63.4 | 61.7 |
2023-07-28 | 8.2 (-0.17) | 4.1 (+0.09) | 3.23 (-0.2) | -1877 | -16.5 | 1042 | 9.16 | -2151 | -18.91 | 11377 | 61.7 | 61.9 | 62.4 | 60.4 |
2023-07-21 | 8.37 (-0.26) | 4.01 (+0.33) | 3.43 (-0.06) | -4185 | -25.45 | 3643 | 22.15 | -703 | -4.27 | 16447 | 61.7 | 61.4 | 63.5 | 60.1 |
2023-07-14 | 8.63 (+0.07) | 3.68 (0.0) | 3.49 (-0.06) | 777 | 8.24 | 0 | 0.0 | -648 | -6.87 | 9430 | 61.4 | 60.6 | 62.7 | 60.5 |
2023-07-07 | 8.56 (+0.1) | 3.68 (-0.07) | 3.55 (+0.01) | 744 | 5.59 | 57 | 0.43 | 151 | 1.13 | 13306 | 60.6 | 60.5 | 63.4 | 59.6 |
2023-06-30 | 8.46 (+0.05) | 3.75 (0.0) | 3.54 (+0.03) | 1268 | 15.23 | 0 | 0.0 | 283 | 3.4 | 8323 | 60.2 | 58.7 | 61.5 | 58.3 |
2023-06-21 | 8.41 (-0.24) | 3.75 (+0.06) | 3.51 (-0.03) | -1508 | -24.02 | 683 | 10.88 | -321 | -5.11 | 6277 | 58.7 | 59.6 | 60.0 | 58.7 |
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 | |||
2023-06-16 | 8.65 (-0.08) | 3.69 (+0.02) | 3.54 (-0.03) | -832 | -6.36 | 202 | 1.54 | -336 | -2.57 | 13082 | 59.6 | 61.6 | 61.6 | 59.4 |
2023-06-09 | 8.73 (+0.31) | 3.67 (0.0) | 3.57 (-0.13) | 4840 | 24.16 | 50 | 0.25 | -1400 | -6.99 | 20033 | 61.1 | 58.0 | 61.6 | 58.0 |
2023-06-02 | 8.42 (+0.11) | 3.67 (0.0) | 3.7 (+0.04) | -219 | -2.6 | 22 | 0.26 | 372 | 4.42 | 8407 | 57.3 | 56.0 | 57.8 | 56.0 |
2023-05-26 | 8.31 (-0.18) | 3.67 (0.0) | 3.66 (-0.05) | -2115 | -21.36 | -93 | -0.94 | -458 | -4.63 | 9902 | 55.9 | 56.3 | 57.6 | 55.8 |
2023-05-19 | 8.49 (-0.05) | 3.67 (-0.01) | 3.71 (+0.05) | -2242 | -15.73 | 2 | 0.01 | 496 | 3.48 | 14254 | 56.1 | 56.3 | 56.7 | 53.2 |
2023-05-12 | 8.54 (-0.28) | 3.68 (+0.01) | 3.66 (-0.03) | -2941 | -26.84 | 43 | 0.39 | -251 | -2.29 | 10959 | 56.5 | 58.2 | 59.0 | 56.3 |
2023-05-05 | 8.82 (-0.02) | 3.67 (0.0) | 3.69 (+0.02) | -88 | -1.46 | 54 | 0.9 | 96 | 1.6 | 6018 | 58.0 | 58.0 | 58.6 | 57.3 |
2023-04-28 | 8.84 (+0.57) | 3.67 (-0.74) | 3.67 (+0.07) | 8796 | 38.85 | -8268 | -36.52 | 859 | 3.79 | 22640 | 57.8 | 56.2 | 59.0 | 56.1 |
2023-04-21 | 8.27 (+0.01) | 4.41 (-0.23) | 3.6 (+0.02) | -297 | -2.05 | -2494 | -17.19 | 122 | 0.84 | 14511 | 56.0 | 58.0 | 58.3 | 56.0 |
2023-04-14 | 8.26 (-0.15) | 4.64 (-0.03) | 3.58 (-0.02) | -1494 | -11.8 | -367 | -2.9 | -117 | -0.92 | 12659 | 58.0 | 56.9 | 58.9 | 56.7 |
2023-04-07 | 8.41 (+0.01) | 4.67 (-0.01) | 3.6 (+0.01) | -164 | -3.33 | -141 | -2.87 | 27 | 0.55 | 4919 | 56.7 | 56.8 | 57.1 | 55.8 |
2023-03-31 | 8.4 (+0.09) | 4.68 (+0.12) | 3.59 (-0.04) | 286 | 2.36 | -184 | -1.52 | -427 | -3.52 | 12140 | 56.5 | 57.1 | 57.6 | 56.2 |
2023-03-24 | 8.31 (+0.07) | 4.56 (0.0) | 3.63 (+0.06) | -1349 | -6.56 | -12 | -0.06 | 709 | 3.45 | 20568 | 57.0 | 57.8 | 57.9 | 55.0 |
2023-03-17 | 8.24 (-0.19) | 4.56 (0.0) | 3.57 (0.0) | -3442 | -9.77 | 5 | 0.01 | -34 | -0.1 | 35227 | 57.9 | 65.3 | 65.8 | 57.5 |
2023-03-10 | 8.43 (-0.22) | 4.56 (0.0) | 3.57 (+0.05) | -1181 | -13.84 | -4 | -0.05 | 576 | 6.75 | 8533 | 66.0 | 66.1 | 67.7 | 65.7 |
2023-03-03 | 8.65 (-0.17) | 4.56 (0.0) | 3.52 (0.0) | -2401 | -29.66 | -2 | -0.02 | 24 | 0.3 | 8096 | 66.0 | 67.4 | 67.4 | 65.6 |
2023-02-24 | 8.82 (+0.05) | 4.56 (0.0) | 3.52 (+0.04) | 744 | 8.08 | -9 | -0.1 | 459 | 4.99 | 9204 | 67.6 | 67.7 | 68.4 | 66.8 |
2023-02-17 | 8.77 (+0.08) | 4.56 (0.0) | 3.48 (+0.06) | 1235 | 11.31 | -4 | -0.04 | 656 | 6.01 | 10919 | 67.8 | 65.5 | 68.5 | 65.3 |
2023-02-10 | 8.69 (-0.03) | 4.56 (+0.01) | 3.42 (0.0) | -510 | -5.35 | 75 | 0.79 | 10 | 0.1 | 9539 | 65.6 | 66.8 | 67.5 | 65.5 |
2023-02-03 | 8.72 (-0.1) | 4.55 (+0.02) | 3.42 (+0.13) | -519 | -2.93 | 244 | 1.38 | 1385 | 7.81 | 17742 | 67.5 | 64.2 | 68.5 | 64.1 |
2023-01-17 | 8.82 (-0.02) | 4.53 (-0.01) | 3.29 (-0.01) | -126 | -2.56 | -51 | -1.04 | -59 | -1.2 | 4921 | 63.7 | 64.4 | 64.4 | 63.3 |
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 | |||
2023-01-13 | 8.84 (-0.39) | 4.54 (+0.05) | 3.3 (-0.01) | -1479 | -14.12 | 488 | 4.66 | -128 | -1.22 | 10475 | 64.0 | 63.6 | 64.8 | 63.4 |
2023-01-06 | 9.23 (-0.28) | 4.49 (+0.01) | 3.31 (0.0) | -1675 | -17.54 | 118 | 1.24 | -41 | -0.43 | 9550 | 63.1 | 65.1 | 65.3 | 62.7 |
2022-12-30 | 9.51 (-0.43) | 4.48 (+0.3) | 3.31 (-0.01) | 484 | 3.12 | 2573 | 16.61 | -113 | -0.73 | 15493 | 65.0 | 66.4 | 68.3 | 65.0 |
2022-12-23 | 9.94 (-2.51) | 4.18 (+3.0) | 3.32 (-0.05) | -33006 | -44.41 | 33247 | 44.73 | -489 | -0.66 | 74327 | 66.7 | 68.1 | 68.7 | 63.4 |
2022-12-16 | 12.45 (-0.41) | 1.18 (+0.78) | 3.37 (-0.13) | -3514 | -7.55 | 8596 | 18.48 | -1471 | -3.16 | 46525 | 68.7 | 68.1 | 70.8 | 65.9 |
2022-12-09 | 12.86 (+0.74) | 0.4 (0.0) | 3.5 (-0.06) | 2894 | 6.17 | -14 | -0.03 | -713 | -1.52 | 46887 | 68.9 | 68.1 | 72.5 | 67.7 |
2022-12-02 | 12.12 (+0.43) | 0.4 (-0.01) | 3.56 (-0.03) | 4225 | 21.27 | -77 | -0.39 | -268 | -1.35 | 19865 | 67.2 | 65.5 | 68.3 | 65.0 |
2022-11-25 | 11.69 (+0.42) | 0.41 (0.0) | 3.59 (+0.01) | 3522 | 13.07 | -53 | -0.2 | 56 | 0.21 | 26948 | 66.0 | 64.2 | 67.5 | 62.6 |
2022-11-18 | 11.27 (+0.15) | 0.41 (0.0) | 3.58 (+0.06) | 1021 | 2.63 | -36 | -0.09 | 737 | 1.9 | 38866 | 64.0 | 63.7 | 67.4 | 63.3 |
2022-11-11 | 11.12 (+0.39) | 0.41 (0.0) | 3.52 (+0.03) | 4472 | 19.38 | 0 | 0.0 | 253 | 1.1 | 23079 | 62.7 | 59.0 | 62.8 | 58.2 |
2022-11-04 | 10.73 (+0.09) | 0.41 (0.0) | 3.49 (+0.02) | 945 | 4.31 | -1 | -0.0 | 230 | 1.05 | 21936 | 59.6 | 56.0 | 59.8 | 55.0 |
2022-10-28 | 10.64 (+0.44) | 0.41 (0.0) | 3.47 (+0.18) | 4848 | 19.66 | 0 | 0.0 | 2043 | 8.28 | 24664 | 55.8 | 54.4 | 56.1 | 52.3 |
2022-10-21 | 10.2 (+0.81) | 0.41 (0.0) | 3.29 (-0.04) | 7385 | 22.21 | 36 | 0.11 | -451 | -1.36 | 33253 | 53.7 | 50.5 | 54.6 | 50.1 |
2022-10-14 | 9.39 (+0.32) | 0.41 (0.0) | 3.33 (-0.02) | 3573 | 8.32 | 55 | 0.13 | -245 | -0.57 | 42948 | 51.0 | 50.3 | 54.5 | 49.85 |
2022-10-07 | 9.07 (+1.0) | 0.41 (+0.02) | 3.35 (-0.16) | 10669 | 27.22 | -1 | -0.0 | -1734 | -4.42 | 39195 | 51.0 | 50.9 | 51.6 | 49.2 |
2022-09-30 | 8.07 (-0.72) | 0.39 (-0.19) | 3.51 (-1.71) | 1721 | 9.27 | 63 | 0.34 | 415 | 2.24 | 18567 | 51.1 | 51.2 | 52.9 | 49.65 |
2022-09-23 | 8.79 (+0.29) | 0.58 (+0.01) | 5.22 (0.0) | 2101 | 8.88 | 72 | 0.3 | -1 | -0.0 | 23662 | 52.1 | 52.8 | 53.1 | 51.7 |
2022-09-16 | 8.5 (-0.15) | 0.57 (+0.01) | 5.22 (+0.01) | -1009 | -5.82 | 40 | 0.23 | 70 | 0.4 | 17341 | 53.3 | 55.5 | 55.8 | 52.6 |
2022-09-08 | 8.65 (+0.21) | 0.56 (0.0) | 5.21 (+0.03) | 1255 | 6.15 | 47 | 0.23 | 177 | 0.87 | 20399 | 54.9 | 59.8 | 60.8 | 53.6 |
2022-09-02 | 8.44 (-0.26) | 0.56 (+0.01) | 5.18 (0.0) | -1822 | -9.05 | 63 | 0.31 | 39 | 0.19 | 20129 | 60.1 | 65.2 | 66.6 | 59.8 |
2022-08-26 | 8.7 (+0.2) | 0.55 (+0.03) | 5.18 (-0.01) | 2232 | 14.36 | 252 | 1.62 | -31 | -0.2 | 15547 | 66.8 | 64.7 | 67.5 | 64.6 |
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 | |||
2022-08-19 | 8.5 (-0.34) | 0.52 (+0.03) | 5.19 (0.0) | -2738 | -10.01 | 193 | 0.71 | -73 | -0.27 | 27364 | 65.8 | 66.7 | 69.6 | 64.5 |
2022-08-12 | 8.84 (+0.67) | 0.49 (0.0) | 5.19 (-0.08) | 6068 | 14.76 | 3 | 0.01 | -561 | -1.36 | 41103 | 65.3 | 64.9 | 65.4 | 59.7 |
2022-08-05 | 8.17 (-0.6) | 0.49 (+0.02) | 5.27 (+0.21) | -3496 | -5.69 | 154 | 0.25 | 1560 | 2.54 | 61458 | 65.0 | 62.2 | 66.1 | 61.0 |
2022-07-29 | 8.77 (-0.12) | 0.47 (+0.01) | 5.06 (-0.06) | -758 | -1.62 | 60 | 0.13 | -422 | -0.9 | 46722 | 61.6 | 66.7 | 71.7 | 61.6 |
2022-07-22 | 8.89 (-0.5) | 0.46 (+0.46) | 5.12 (+0.07) | -3842 | -5.85 | 3377 | 5.14 | 434 | 0.66 | 65706 | 66.6 | 78.7 | 82.0 | 63.1 |
2022-07-15 | 9.39 (+0.11) | 0.0 (-0.01) | 5.05 (+0.03) | 1218 | 10.31 | -84 | -0.71 | 259 | 2.19 | 11815 | 78.3 | 76.1 | 79.2 | 75.3 |
2022-07-08 | 9.28 (+0.33) | 0.01 (-0.01) | 5.02 (+0.04) | 2674 | 23.53 | -74 | -0.65 | 262 | 2.31 | 11363 | 76.9 | 73.6 | 77.7 | 73.0 |
2022-07-01 | 8.95 (+0.02) | 0.02 (0.0) | 4.98 (+0.03) | -164 | -1.09 | 2 | 0.01 | 260 | 1.73 | 15029 | 73.5 | 80.6 | 81.3 | 73.4 |
2022-06-24 | 8.93 (+0.31) | 0.02 (0.0) | 4.95 (+0.04) | 1512 | 9.99 | 2 | 0.01 | 268 | 1.77 | 15129 | 79.6 | 82.8 | 82.8 | 76.9 |
2022-06-17 | 8.62 (+0.01) | 0.02 (0.0) | 4.91 (-0.03) | 120 | 0.87 | -2 | -0.01 | -220 | -1.59 | 13827 | 82.6 | 85.9 | 85.9 | 81.3 |
2022-06-10 | 8.61 (+0.2) | 0.02 (0.0) | 4.94 (+0.04) | 1455 | 14.27 | 0 | 0.0 | 318 | 3.12 | 10199 | 87.2 | 84.6 | 87.3 | 83.8 |
2022-06-02 | 8.41 (+0.03) | 0.02 (0.0) | 4.9 (0.0) | 1252 | 10.52 | 0 | 0.0 | -28 | -0.24 | 11901 | 84.4 | 83.9 | 86.2 | 83.6 |
2022-05-27 | 8.38 (+0.04) | 0.02 (0.0) | 4.9 (+0.01) | 312 | 2.3 | 0 | 0.0 | 103 | 0.76 | 13557 | 83.2 | 83.0 | 83.9 | 81.3 |
2022-05-20 | 8.34 (-0.1) | 0.02 (0.0) | 4.89 (-0.05) | -956 | -2.82 | 3 | 0.01 | -326 | -0.96 | 33874 | 82.3 | 83.0 | 85.3 | 80.1 |
2022-05-13 | 8.44 (-1.07) | 0.02 (-0.02) | 4.94 (-0.09) | -9641 | -9.93 | -167 | -0.17 | -735 | -0.76 | 97138 | 82.9 | 95.3 | 96.0 | 81.4 |
2022-05-06 | 9.51 (+0.2) | 0.04 (+0.01) | 5.03 (+0.04) | 1580 | 7.74 | 56 | 0.27 | 342 | 1.67 | 20426 | 101.0 | 115.0 | 124.0 | 101.0 |
2022-04-29 | 9.31 (-0.34) | 0.03 (0.0) | 4.99 (+0.03) | -1268 | -3.93 | 9 | 0.03 | 220 | 0.68 | 32232 | 115.5 | 100.5 | 116.0 | 99.5 |
2022-04-22 | 9.65 (-0.18) | 0.03 (+0.01) | 4.96 (-0.02) | -1685 | -11.02 | 53 | 0.35 | -170 | -1.11 | 15288 | 103.5 | 105.0 | 105.0 | 101.0 |
2022-04-15 | 9.83 (-0.44) | 0.02 (0.0) | 4.98 (-0.05) | -3106 | -16.09 | 1 | 0.01 | -364 | -1.89 | 19302 | 106.0 | 115.0 | 116.5 | 105.0 |
2022-04-08 | 10.27 (-0.1) | 0.02 (0.0) | 5.03 (0.0) | -737 | -7.29 | -3 | -0.03 | -5 | -0.05 | 10108 | 116.0 | 116.5 | 120.0 | 113.5 |
2022-04-01 | 10.37 (+0.3) | 0.02 (+0.02) | 5.03 (-0.01) | 2313 | 14.09 | 77 | 0.47 | -65 | -0.4 | 16419 | 116.5 | 117.0 | 119.0 | 114.0 |
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 | |||
2022-03-25 | 10.07 (-0.13) | 0.0 (0.0) | 5.04 (+0.1) | -1008 | -4.46 | -9 | -0.04 | 763 | 3.37 | 22611 | 118.0 | 109.0 | 119.5 | 107.5 |
2022-03-18 | 10.2 (-0.36) | 0.0 (-0.01) | 4.94 (0.0) | -2759 | -16.17 | -107 | -0.63 | -52 | -0.3 | 17059 | 108.5 | 108.0 | 110.0 | 103.5 |
2022-03-11 | 10.56 (-0.36) | 0.01 (0.0) | 4.94 (-0.09) | -3042 | -9.89 | 1 | 0.0 | -595 | -1.93 | 30752 | 108.5 | 113.0 | 113.0 | 103.0 |
2022-03-04 | 10.92 (-0.11) | 0.01 (0.0) | 5.03 (-0.03) | -593 | -3.04 | -2 | -0.01 | -290 | -1.49 | 19481 | 115.0 | 113.5 | 118.5 | 113.0 |
2022-02-25 | 11.03 (+0.52) | 0.01 (+0.01) | 5.06 (+0.02) | 3455 | 6.56 | 64 | 0.12 | 166 | 0.31 | 52701 | 115.0 | 107.0 | 121.0 | 107.0 |
2022-02-18 | 10.51 (+0.36) | 0.0 (0.0) | 5.04 (+0.13) | 2772 | 11.82 | -3 | -0.01 | 985 | 4.2 | 23449 | 108.0 | 99.8 | 108.5 | 99.0 |
2022-02-11 | 10.15 (+0.11) | 0.0 (0.0) | 4.91 (+0.03) | 926 | 7.32 | -2 | -0.02 | 174 | 1.37 | 12655 | 100.5 | 96.5 | 101.0 | 95.9 |
2022-01-26 | 10.04 (-0.18) | 0.0 (0.0) | 4.88 (-0.04) | -1403 | -15.55 | 0 | 0.0 | -302 | -3.35 | 9025 | 94.6 | 95.0 | 96.0 | 93.5 |
2022-01-21 | 10.22 (+0.07) | 0.0 (-0.01) | 4.92 (-0.1) | 671 | 3.9 | -559 | -3.25 | -707 | -4.11 | 17187 | 96.1 | 100.0 | 103.0 | 96.0 |
2022-01-14 | 10.15 (+0.06) | 0.01 (+0.01) | 5.02 (+0.01) | 650 | 2.47 | 41 | 0.16 | 114 | 0.43 | 26320 | 100.0 | 98.0 | 104.0 | 97.7 |
2022-01-07 | 10.09 (-0.08) | 0.0 (0.0) | 5.01 (+0.02) | -443 | -2.39 | -2 | -0.01 | 116 | 0.63 | 18535 | 98.9 | 97.9 | 102.0 | 96.7 |
2021-12-30 | 10.17 (-0.53) | 0.0 (0.0) | 4.99 (-0.04) | -2671 | -22.98 | -63 | -0.54 | -287 | -2.47 | 11623 | 97.5 | 96.8 | 98.2 | 95.5 |
2021-12-24 | 10.7 (+1.35) | 0.0 (-1.57) | 5.03 (+0.18) | 12466 | 23.82 | -25138 | -48.04 | 1278 | 2.44 | 52325 | 96.3 | 93.3 | 98.9 | 92.6 |
2021-12-17 | 9.35 (+0.59) | 1.57 (-1.13) | 4.85 (-0.06) | 4345 | 14.69 | -8299 | -28.05 | -434 | -1.47 | 29586 | 93.4 | 95.6 | 96.3 | 91.9 |
2021-12-10 | 8.76 (-0.26) | 2.7 (-0.34) | 4.91 (-0.1) | -2000 | -11.65 | -2523 | -14.7 | -702 | -4.09 | 17169 | 95.8 | 96.1 | 99.6 | 95.5 |
2021-12-03 | 9.02 (-0.61) | 3.04 (-0.09) | 5.01 (-0.01) | -4431 | -17.79 | -678 | -2.72 | -64 | -0.26 | 24906 | 97.1 | 98.7 | 102.5 | 96.4 |
2021-11-26 | 9.63 (-0.28) | 3.13 (-0.02) | 5.02 (-0.03) | -1928 | -9.16 | -81 | -0.39 | -225 | -1.07 | 21037 | 100.5 | 107.0 | 107.0 | 100.0 |
2021-11-19 | 9.91 (+0.33) | 3.15 (-0.93) | 5.05 (-1.66) | -1834 | -8.09 | 80 | 0.35 | -831 | -3.66 | 22677 | 107.5 | 107.0 | 112.0 | 106.5 |
2021-11-12 | 9.58 (0.0) | 4.08 (+0.02) | 6.71 (-0.11) | -83 | -0.53 | 63 | 0.4 | -601 | -3.84 | 15668 | 105.5 | 103.0 | 106.0 | 101.0 |
2021-11-05 | 9.58 (-0.01) | 4.06 (0.0) | 6.82 (-0.06) | 1262 | 4.55 | -14 | -0.05 | -401 | -1.44 | 27755 | 93.2 | 110.0 | 112.5 | 93.1 |
2021-10-29 | 9.59 (-0.36) | 4.06 (+0.01) | 6.88 (+0.17) | -3159 | -7.02 | 91 | 0.2 | 986 | 2.19 | 44986 | 89.0 | 95.9 | 109.0 | 87.8 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-10-22 | 9.95 (-0.25) | 4.05 (-0.23) | 6.71 (+0.2) | -1842 | -7.21 | -1306 | -5.11 | 1171 | 4.58 | 25552 | 93.9 | 88.2 | 94.5 | 87.8 |
2021-10-15 | 10.2 (-0.03) | 4.28 (-0.04) | 6.51 (-0.09) | -726 | -3.8 | -236 | -1.24 | -541 | -2.83 | 19095 | 87.7 | 90.2 | 90.2 | 84.2 |
2021-10-08 | 10.23 (-1.2) | 4.32 (+0.01) | 6.6 (-0.5) | -6889 | -17.75 | 95 | 0.24 | -2804 | -7.23 | 38801 | 90.6 | 96.0 | 96.0 | 88.3 |
2021-10-01 | 11.43 (+1.03) | 4.31 (+0.81) | 7.1 (+0.49) | 6351 | 10.93 | -1412 | -2.43 | 2759 | 4.75 | 58087 | 124.0 | 132.0 | 133.5 | 119.0 |
2021-09-24 | 10.4 (-0.04) | 3.5 (-0.98) | 6.61 (+0.63) | -344 | -0.64 | -5525 | -10.3 | 3559 | 6.63 | 53642 | 132.0 | 140.5 | 142.5 | 128.0 |
2021-09-17 | 10.44 (+0.52) | 4.48 (+0.01) | 5.98 (+0.09) | 1100 | 1.83 | 1 | 0.0 | 479 | 0.8 | 59975 | 146.0 | 130.0 | 147.5 | 127.5 |
2021-09-10 | 9.92 (-0.25) | 4.47 (-0.01) | 5.89 (+0.25) | -1405 | -4.16 | -6 | -0.02 | 1414 | 4.19 | 33774 | 129.5 | 118.0 | 129.5 | 118.0 |
2021-09-03 | 10.17 (+0.14) | 4.48 (0.0) | 5.64 (+0.04) | 660 | 2.12 | 2 | 0.01 | 272 | 0.87 | 31127 | 117.0 | 103.5 | 120.0 | 103.5 |
2021-08-27 | 10.03 (+0.03) | 4.48 (+0.01) | 5.6 (+0.21) | 120 | 1.09 | 47 | 0.43 | 1179 | 10.71 | 11013 | 102.5 | 96.0 | 103.0 | 95.8 |
2021-08-20 | 10.0 (-0.04) | 4.47 (-0.01) | 5.39 (+0.4) | -281 | -1.4 | -91 | -0.45 | 2253 | 11.19 | 20140 | 95.0 | 103.5 | 105.5 | 93.9 |
2021-08-13 | 10.04 (+0.14) | 4.48 (0.0) | 4.99 (+0.31) | 561 | 3.22 | 2 | 0.01 | 1717 | 9.84 | 17446 | 102.5 | 93.3 | 104.5 | 91.8 |
2021-08-06 | 9.9 (-0.29) | 4.48 (-0.03) | 4.68 (+0.01) | -1518 | -12.59 | -125 | -1.04 | 96 | 0.8 | 12060 | 93.2 | 98.0 | 98.3 | 93.1 |
2021-07-30 | 10.19 (-0.45) | 4.51 (+0.06) | 4.67 (+0.05) | -2531 | -12.26 | 312 | 1.51 | 235 | 1.14 | 20644 | 98.0 | 106.0 | 107.0 | 95.3 |
2021-07-23 | 10.64 (+0.15) | 4.45 (+0.11) | 4.62 (+0.19) | 935 | 4.4 | 613 | 2.88 | 1096 | 5.16 | 21253 | 102.0 | 98.0 | 102.0 | 96.5 |
2021-07-16 | 10.49 (-0.13) | 4.34 (0.0) | 4.43 (+0.06) | -711 | -4.3 | 45 | 0.27 | 367 | 2.22 | 16552 | 98.0 | 98.0 | 99.6 | 94.5 |
2021-07-09 | 10.62 (-0.04) | 4.34 (+0.01) | 4.37 (+0.1) | -21 | -0.06 | 38 | 0.11 | 536 | 1.49 | 35953 | 97.7 | 87.8 | 101.5 | 87.4 |
2021-07-02 | 10.66 (+0.29) | 4.33 (+0.46) | 4.27 (-0.05) | 1661 | 13.07 | 0 | 0.0 | -277 | -2.18 | 12711 | 87.9 | 86.7 | 89.4 | 86.7 |
2021-06-25 | 10.37 (-0.1) | 3.87 (+0.05) | 4.32 (+0.08) | -657 | -5.77 | 290 | 2.55 | 466 | 4.09 | 11387 | 86.5 | 83.0 | 87.0 | 82.1 |
2021-06-18 | 10.47 (-0.48) | 3.82 (-0.13) | 4.24 (+0.11) | -2817 | -31.54 | -774 | -8.67 | 639 | 7.15 | 8932 | 83.0 | 84.4 | 85.2 | 83.0 |
2021-06-11 | 10.95 (-0.05) | 3.95 (-0.1) | 4.13 (+0.06) | -282 | -4.17 | -520 | -7.69 | 344 | 5.09 | 6761 | 83.8 | 83.8 | 84.5 | 82.1 |
2021-06-04 | 11.0 (+0.2) | 4.05 (+0.01) | 4.07 (+0.04) | 1157 | 12.89 | 22 | 0.25 | 221 | 2.46 | 8973 | 83.5 | 83.1 | 84.4 | 82.4 |
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 | |||
2021-05-28 | 10.8 (+0.21) | 4.04 (0.0) | 4.03 (+0.02) | 946 | 9.26 | -8 | -0.08 | 92 | 0.9 | 10216 | 82.8 | 81.5 | 83.8 | 81.3 |
2021-05-21 | 10.59 (0.0) | 4.04 (-0.01) | 4.01 (+0.05) | -283 | -1.37 | -5 | -0.02 | 298 | 1.44 | 20628 | 82.2 | 79.7 | 82.8 | 77.8 |
2021-05-14 | 10.59 (-0.28) | 4.05 (0.0) | 3.96 (+0.12) | -955 | -2.69 | -9 | -0.03 | 651 | 1.84 | 35468 | 82.9 | 86.0 | 90.4 | 78.5 |
2021-05-07 | 10.87 (+0.45) | 4.05 (-0.02) | 3.84 (+0.01) | 3232 | 16.82 | -122 | -0.63 | 98 | 0.51 | 19217 | 86.0 | 85.2 | 87.3 | 82.0 |
2021-04-29 | 10.42 (-0.02) | 4.07 (+0.01) | 3.83 (+0.02) | 213 | 1.41 | 36 | 0.24 | 72 | 0.48 | 15067 | 85.2 | 84.9 | 88.2 | 84.3 |
2021-04-23 | 10.44 (+0.66) | 4.06 (+0.01) | 3.81 (+0.03) | 3734 | 15.25 | 47 | 0.19 | 191 | 0.78 | 24481 | 83.9 | 80.8 | 85.8 | 80.8 |
2021-04-16 | 9.78 (+0.21) | 4.05 (-0.01) | 3.78 (-0.01) | 810 | 4.12 | -35 | -0.18 | -69 | -0.35 | 19679 | 80.4 | 78.9 | 80.7 | 78.1 |
2021-04-09 | 9.57 (+0.03) | 4.06 (0.0) | 3.79 (-0.02) | -175 | -0.98 | -25 | -0.14 | -90 | -0.51 | 17787 | 78.6 | 79.5 | 79.5 | 77.4 |
2021-04-01 | 9.54 (-0.58) | 4.06 (-0.49) | 3.81 (-0.05) | -3518 | -11.7 | 282 | 0.94 | -311 | -1.03 | 30073 | 79.1 | 79.0 | 80.0 | 76.3 |
2021-03-26 | 10.12 (-0.11) | 4.55 (+0.13) | 3.86 (-0.37) | -620 | -2.05 | 709 | 2.34 | -2078 | -6.86 | 30279 | 80.3 | 80.5 | 83.5 | 78.0 |
2021-03-19 | 10.23 (-0.42) | 4.42 (+0.02) | 4.23 (+0.05) | -2075 | -7.94 | 130 | 0.5 | 283 | 1.08 | 26122 | 80.1 | 79.3 | 83.6 | 79.0 |
2021-03-12 | 10.65 (+0.36) | 4.4 (0.0) | 4.18 (-0.02) | 2539 | 11.39 | -10 | -0.04 | -142 | -0.64 | 22294 | 79.4 | 76.2 | 80.5 | 75.9 |
2021-03-05 | 10.29 (-0.33) | 4.4 (0.0) | 4.2 (-0.01) | -909 | -6.13 | 0 | 0.0 | -11 | -0.07 | 14818 | 75.9 | 75.3 | 76.5 | 74.4 |
2021-02-26 | 10.62 (+0.39) | 4.4 (-0.01) | 4.21 (0.0) | 2115 | 9.06 | -12 | -0.05 | -31 | -0.13 | 23347 | 74.9 | 72.2 | 75.7 | 72.1 |
2021-02-19 | 10.23 (+0.1) | 4.41 (0.0) | 4.21 (0.0) | 37 | 0.19 | -2 | -0.01 | 28 | 0.15 | 19095 | 71.7 | 70.0 | 72.9 | 68.9 |
2021-02-05 | 10.13 (-0.22) | 4.41 (0.0) | 4.21 (0.0) | -668 | -15.71 | -48 | -1.13 | -50 | -1.18 | 4253 | 68.6 | 68.2 | 69.4 | 68.1 |
2021-01-29 | 10.35 (-0.22) | 4.41 (+0.06) | 4.21 (-0.07) | -1220 | -21.94 | 374 | 6.73 | -356 | -6.4 | 5560 | 68.2 | 68.5 | 69.7 | 68.1 |
2021-01-22 | 10.57 (-0.3) | 4.35 (0.0) | 4.28 (-0.03) | -1875 | -25.78 | 7 | 0.1 | -142 | -1.95 | 7274 | 68.6 | 69.1 | 69.7 | 68.2 |
2021-01-15 | 10.87 (-0.03) | 4.35 (0.0) | 4.31 (-0.11) | -256 | -2.45 | 2 | 0.02 | -693 | -6.63 | 10445 | 69.1 | 71.0 | 71.2 | 69.0 |
2021-01-08 | 10.9 (+0.31) | 4.35 (+0.04) | 4.42 (-0.12) | 1820 | 15.63 | 239 | 2.05 | -661 | -5.68 | 11641 | 70.9 | 69.7 | 71.5 | 69.2 |
2020-12-31 | 10.59 (0.0) | 4.31 (+0.69) | 4.54 (0.0) | 123 | 2.67 | 187 | 4.06 | -19 | -0.41 | 4601 | 69.7 | 69.0 | 70.2 | 68.7 |
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 | |||
2020-12-25 | 10.59 (+0.26) | 3.62 (-0.66) | 4.54 (-0.03) | 1800 | 18.38 | -3739 | -38.18 | -137 | -1.4 | 9793 | 69.0 | 69.6 | 70.0 | 68.0 |
2020-12-18 | 10.33 (+0.02) | 4.28 (+0.01) | 4.57 (-0.02) | -65 | -0.73 | 56 | 0.63 | -120 | -1.35 | 8917 | 70.0 | 68.7 | 70.0 | 67.9 |
2020-12-11 | 10.31 (-0.17) | 4.27 (-0.02) | 4.59 (-0.09) | -1017 | -9.17 | -144 | -1.3 | -502 | -4.53 | 11088 | 68.7 | 70.9 | 71.1 | 68.6 |
2020-12-04 | 10.48 (+0.05) | 4.29 (-0.02) | 4.68 (+0.11) | 121 | 1.01 | -68 | -0.57 | 630 | 5.28 | 11938 | 70.6 | 69.3 | 70.8 | 69.2 |
2020-11-27 | 10.43 (-0.04) | 4.31 (-0.02) | 4.57 (+0.03) | 2 | 0.03 | -144 | -1.84 | 142 | 1.81 | 7844 | 69.1 | 68.9 | 69.8 | 68.9 |
2020-11-20 | 10.47 (+0.11) | 4.33 (-0.06) | 4.54 (+0.02) | -190 | -1.64 | -332 | -2.86 | 154 | 1.33 | 11597 | 68.8 | 69.2 | 69.8 | 68.6 |
2020-11-13 | 10.36 (+0.13) | 4.39 (-0.09) | 4.52 (+0.12) | 916 | 8.79 | -504 | -4.83 | 644 | 6.18 | 10426 | 68.6 | 66.4 | 69.1 | 66.2 |
2020-11-06 | 10.23 (+0.01) | 4.48 (-0.07) | 4.4 (+0.12) | -109 | -3.01 | -392 | -10.82 | 658 | 18.16 | 3624 | 66.1 | 66.3 | 66.9 | 66.1 |
2020-10-30 | 10.22 (-0.16) | 4.55 (-0.05) | 4.28 (+0.4) | 413 | 5.42 | -293 | -3.85 | 2302 | 30.22 | 7617 | 66.2 | 66.2 | 67.5 | 65.8 |
2020-10-23 | 10.38 (+0.04) | 4.6 (+0.04) | 3.88 (+0.12) | -137 | -2.33 | 267 | 4.55 | 678 | 11.55 | 5868 | 66.3 | 65.4 | 66.5 | 65.1 |
2020-10-16 | 10.34 (-0.05) | 4.56 (-0.03) | 3.76 (+0.15) | -921 | -15.88 | -200 | -3.45 | 850 | 14.66 | 5800 | 65.4 | 65.5 | 66.1 | 64.5 |
2020-10-08 | 10.39 (+0.04) | 4.59 (0.0) | 3.61 (+0.05) | -93 | -3.4 | 0 | 0.0 | 264 | 9.65 | 2735 | 65.2 | 64.5 | 65.6 | 64.5 |
2020-09-30 | 10.35 (-0.13) | 4.59 (+0.05) | 3.56 (+0.01) | -792 | -29.83 | 0 | 0.0 | 83 | 3.13 | 2655 | 64.7 | 64.7 | 65.4 | 64.5 |
2020-09-25 | 10.48 (-0.46) | 4.54 (-0.01) | 3.55 (+0.17) | -2870 | -36.13 | -2 | -0.03 | 949 | 11.95 | 7943 | 64.6 | 66.7 | 66.7 | 63.8 |
2020-09-18 | 10.94 (-0.12) | 4.55 (-0.02) | 3.38 (-0.03) | -648 | -13.48 | -167 | -3.47 | -198 | -4.12 | 4806 | 66.5 | 67.0 | 67.1 | 66.3 |
2020-09-11 | 11.06 (-0.22) | 4.57 (0.0) | 3.41 (+0.08) | -439 | -9.47 | 0 | 0.0 | 479 | 10.34 | 4634 | 66.8 | 67.3 | 68.0 | 66.8 |
2020-09-04 | 11.28 (-0.1) | 4.57 (0.0) | 3.33 (-0.03) | -812 | -6.62 | 1 | 0.01 | -175 | -1.43 | 12266 | 67.2 | 69.4 | 70.4 | 66.6 |
2020-08-28 | 11.38 (+1.02) | 4.57 (0.0) | 3.36 (-0.02) | 5447 | 32.94 | 3 | 0.02 | -96 | -0.58 | 16538 | 68.9 | 64.8 | 69.4 | 64.5 |
2020-08-21 | 10.36 (-0.16) | 4.57 (0.0) | 3.38 (+0.02) | -1068 | -9.15 | 0 | 0.0 | 88 | 0.75 | 11672 | 64.7 | 65.7 | 67.4 | 63.0 |
2020-08-14 | 10.52 (-0.1) | 4.57 (0.0) | 3.36 (+0.01) | -585 | -4.8 | 0 | 0.0 | 38 | 0.31 | 12197 | 65.5 | 65.6 | 67.5 | 64.0 |
2020-08-07 | 10.62 (-0.13) | 4.57 (0.0) | 3.35 (-0.04) | -892 | -14.49 | 0 | 0.0 | -194 | -3.15 | 6156 | 65.6 | 64.5 | 66.3 | 64.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-07-31 | 10.75 (-0.4) | 4.57 (0.0) | 3.39 (-0.1) | -3030 | -31.06 | 0 | 0.0 | -591 | -6.06 | 9756 | 64.2 | 64.2 | 64.9 | 63.2 |
2020-07-24 | 11.15 (-0.23) | 4.57 (0.0) | 3.49 (-0.24) | -1690 | -15.8 | -1 | -0.01 | -1334 | -12.47 | 10698 | 64.4 | 65.2 | 65.9 | 64.0 |
2020-07-17 | 11.38 (-0.94) | 4.57 (+0.27) | 3.73 (+0.01) | -5146 | -15.55 | 1523 | 4.6 | 66 | 0.2 | 33096 | 65.3 | 71.8 | 72.1 | 65.2 |
2020-07-10 | 12.32 (-0.42) | 4.3 (+0.1) | 3.72 (0.0) | -2389 | -16.52 | 569 | 3.93 | 10 | 0.07 | 14462 | 71.1 | 72.0 | 72.4 | 71.0 |
2020-07-03 | 12.74 (-0.4) | 4.2 (-1.18) | 3.72 (-0.02) | -142 | -0.87 | -526 | -3.21 | -115 | -0.7 | 16365 | 71.9 | 68.8 | 72.8 | 68.6 |
2020-06-24 | 13.14 (+0.01) | 5.38 (-0.38) | 3.74 (-0.01) | 65 | 0.72 | -2160 | -24.06 | -45 | -0.5 | 8976 | 48.1 | 68.9 | 69.3 | 47.85 |
2020-06-19 | 13.13 (-0.46) | 5.76 (-0.12) | 3.75 (-0.08) | -1977 | -17.8 | -690 | -6.21 | -492 | -4.43 | 11104 | 68.9 | 69.2 | 69.5 | 68.6 |
2020-06-12 | 13.59 (-0.43) | 5.88 (0.0) | 3.83 (-0.05) | -1632 | -7.84 | 0 | 0.0 | -259 | -1.24 | 20810 | 69.0 | 68.9 | 70.7 | 67.4 |
2020-06-05 | 14.02 (-1.66) | 5.88 (0.0) | 3.88 (-0.09) | -4325 | -18.9 | 0 | 0.0 | -520 | -2.27 | 22878 | 68.3 | 66.2 | 68.9 | 66.2 |
2020-05-29 | 15.68 (-1.51) | 5.88 (0.0) | 3.97 (+0.02) | -8796 | -17.57 | -12 | -0.02 | 132 | 0.26 | 50065 | 65.3 | 67.4 | 69.7 | 65.3 |
2020-05-22 | 17.19 (-0.02) | 5.88 (0.0) | 3.95 (+0.03) | -71 | -0.58 | 3 | 0.02 | 126 | 1.04 | 12155 | 67.1 | 66.8 | 68.8 | 66.8 |
2020-05-15 | 17.21 (-0.35) | 5.88 (0.0) | 3.92 (-0.03) | -3922 | -26.73 | 0 | 0.0 | -116 | -0.79 | 14673 | 67.0 | 68.1 | 68.1 | 66.1 |
2020-05-08 | 17.56 (+0.03) | 5.88 (0.0) | 3.95 (-0.07) | -1770 | -22.8 | 0 | 0.0 | -400 | -5.15 | 7763 | 67.8 | 67.4 | 68.0 | 66.5 |
2020-04-30 | 17.53 (+0.03) | 5.88 (0.0) | 4.02 (-0.07) | 350 | 3.83 | 8 | 0.09 | -393 | -4.3 | 9133 | 68.5 | 66.4 | 69.0 | 66.2 |
2020-04-24 | 17.5 (-0.27) | 5.88 (0.0) | 4.09 (-0.03) | -2198 | -26.67 | 4 | 0.05 | -173 | -2.1 | 8241 | 66.3 | 66.6 | 67.0 | 65.1 |
2020-04-17 | 17.77 (-0.18) | 5.88 (0.0) | 4.12 (-0.02) | -1241 | -11.44 | -1 | -0.01 | -124 | -1.14 | 10850 | 66.4 | 68.0 | 68.8 | 66.3 |
2020-04-10 | 17.95 (-0.17) | 5.88 (0.0) | 4.14 (-0.02) | -1450 | -16.92 | 0 | 0.0 | -111 | -1.3 | 8571 | 68.0 | 69.8 | 69.8 | 67.3 |
2020-04-01 | 18.12 (-0.13) | 5.88 (+3.24) | 4.16 (0.0) | -165 | -1.94 | 0 | 0.0 | -2 | -0.02 | 8489 | 69.3 | 66.6 | 71.6 | 66.5 |
2020-03-27 | 18.25 (+0.28) | 2.64 (0.0) | 4.16 (+0.07) | 1619 | 16.48 | -2 | -0.02 | 388 | 3.95 | 9827 | 67.8 | 63.0 | 68.8 | 62.0 |
2020-03-20 | 17.97 (+0.15) | 2.64 (+0.03) | 4.09 (+0.76) | 766 | 3.62 | 148 | 0.7 | 4265 | 20.15 | 21162 | 57.7 | 65.5 | 66.3 | 57.6 |
2020-03-13 | 17.82 (-0.51) | 2.61 (-0.01) | 3.33 (+1.01) | -1965 | -11.74 | -27 | -0.16 | 5759 | 34.41 | 16736 | 66.1 | 67.9 | 69.4 | 62.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-03-06 | 18.33 (-0.11) | 2.62 (0.0) | 2.32 (+0.25) | -545 | -6.43 | 0 | 0.0 | 1399 | 16.49 | 8482 | 68.5 | 67.0 | 69.5 | 66.5 |
2020-02-27 | 18.44 (-0.28) | 2.62 (0.0) | 2.07 (+0.19) | -1454 | -25.71 | 0 | 0.0 | 1079 | 19.08 | 5656 | 67.6 | 67.9 | 68.3 | 67.1 |
2020-02-21 | 18.72 (-0.09) | 2.62 (0.0) | 1.88 (-0.04) | -830 | -13.81 | -5 | -0.08 | -224 | -3.73 | 6012 | 68.2 | 67.8 | 69.9 | 67.4 |
2020-02-14 | 18.81 (-0.3) | 2.62 (0.0) | 1.92 (-0.01) | -1997 | -34.19 | 0 | 0.0 | -59 | -1.01 | 5841 | 67.9 | 67.0 | 68.4 | 66.6 |
2020-02-07 | 19.11 (-0.3) | 2.62 (0.0) | 1.93 (+0.08) | -2370 | -28.32 | 0 | 0.0 | 446 | 5.33 | 8369 | 67.2 | 67.0 | 68.2 | 65.8 |
2020-01-31 | 19.41 (-0.12) | 2.62 (0.0) | 1.85 (+0.32) | -2163 | -31.27 | 0 | 0.0 | 1782 | 25.76 | 6917 | 68.1 | 69.9 | 69.9 | 68.0 |
2020-01-20 | 19.53 (+0.02) | 2.62 (0.0) | 1.53 (-0.01) | 74 | 6.51 | -14 | -1.23 | -40 | -3.52 | 1136 | 72.1 | 72.0 | 72.4 | 71.8 |
2020-01-17 | 19.51 (-0.34) | 2.62 (-0.03) | 1.54 (-0.01) | -1482 | -28.48 | -164 | -3.15 | -72 | -1.38 | 5204 | 71.6 | 72.1 | 72.6 | 71.5 |
2020-01-10 | 19.85 (+0.05) | 2.65 (0.0) | 1.55 (+0.05) | -1188 | -20.87 | 0 | 0.0 | 276 | 4.85 | 5693 | 72.1 | 72.6 | 72.6 | 71.3 |
2020-01-03 | 19.8 (-0.05) | 2.65 (0.0) | 1.5 (-0.04) | -222 | -6.08 | 0 | 0.0 | -207 | -5.67 | 3651 | 72.7 | 48.35 | 73.7 | 47.85 |
2019-12-31 | 19.85 (-0.05) | 2.65 (+0.99) | 1.54 (-0.05) | -176 | -9.09 | -12 | -0.62 | -289 | -14.92 | 1937 | 73.5 | 73.9 | 74.2 | 73.4 |
2019-12-27 | 19.9 (+0.1) | 1.66 (-0.33) | 1.59 (-0.02) | 591 | 8.99 | -1876 | -28.52 | -76 | -1.16 | 6577 | 73.6 | 73.2 | 74.0 | 72.3 |
2019-12-20 | 19.8 (-0.06) | 1.99 (-0.19) | 1.61 (-0.05) | -423 | -4.55 | -1056 | -11.35 | -336 | -3.61 | 9306 | 72.5 | 73.6 | 75.3 | 72.5 |
2019-12-13 | 19.86 (-0.35) | 2.18 (0.0) | 1.66 (-0.02) | -2228 | -28.49 | -1 | -0.01 | -78 | -1.0 | 7819 | 73.4 | 74.7 | 74.8 | 73.1 |
2019-12-06 | 20.21 (-0.48) | 2.18 (0.0) | 1.68 (0.0) | -2850 | -36.21 | 0 | 0.0 | -23 | -0.29 | 7870 | 74.2 | 75.7 | 76.1 | 74.1 |
2019-11-29 | 20.69 (-0.14) | 2.18 (0.0) | 1.68 (+0.07) | -872 | -8.11 | -27 | -0.25 | 422 | 3.93 | 10750 | 75.7 | 75.8 | 78.3 | 75.2 |
2019-11-22 | 20.83 (-0.38) | 2.18 (0.0) | 1.61 (0.0) | -2188 | -21.6 | -1 | -0.01 | -21 | -0.21 | 10129 | 76.0 | 77.4 | 78.3 | 76.0 |
2019-11-15 | 21.21 (-0.06) | 2.18 (0.0) | 1.61 (+0.14) | 1000 | 5.03 | 0 | 0.0 | 816 | 4.1 | 19879 | 77.2 | 75.2 | 78.7 | 73.0 |
2019-11-08 | 21.27 (+0.13) | 2.18 (0.0) | 1.47 (+0.1) | 105 | 1.18 | 0 | 0.0 | 540 | 6.06 | 8909 | 75.1 | 73.1 | 76.0 | 73.1 |
2019-11-01 | 21.14 (+0.06) | 2.18 (0.0) | 1.37 (+0.15) | -12 | -0.15 | 0 | 0.0 | 861 | 10.86 | 7928 | 73.1 | 73.6 | 73.9 | 71.9 |
2019-10-25 | 21.08 (+0.31) | 2.18 (-0.07) | 1.22 (+0.39) | 1580 | 12.39 | -401 | -3.15 | 2202 | 17.27 | 12750 | 73.4 | 72.1 | 74.4 | 72.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2019-10-18 | 20.77 (+0.49) | 2.25 (0.0) | 0.83 (+0.09) | 2628 | 20.88 | -2 | -0.02 | 498 | 3.96 | 12589 | 72.6 | 69.8 | 72.9 | 69.2 |
2019-10-09 | 20.28 (+0.12) | 2.25 (0.0) | 0.74 (+0.19) | 456 | 8.32 | 0 | 0.0 | 1065 | 19.43 | 5480 | 69.6 | 68.2 | 70.4 | 68.2 |
2019-10-04 | 20.16 (-0.06) | 2.25 (0.0) | 0.55 (0.0) | -440 | -12.24 | 0 | 0.0 | 23 | 0.64 | 3596 | 68.1 | 66.9 | 68.6 | 66.9 |
2019-09-27 | 20.22 (-0.48) | 2.25 (-0.38) | 0.55 (-0.05) | -2666 | -37.21 | 14 | 0.2 | -284 | -3.96 | 7165 | 66.9 | 68.2 | 68.6 | 66.6 |
2019-09-20 | 20.7 (-0.18) | 2.63 (-0.01) | 0.6 (-0.08) | -839 | -8.73 | -12 | -0.12 | -458 | -4.77 | 9606 | 68.3 | 71.1 | 71.7 | 68.3 |
2019-09-12 | 20.88 (-0.1) | 2.64 (0.0) | 0.68 (-0.07) | -136 | -3.03 | 1 | 0.02 | -396 | -8.83 | 4484 | 70.9 | 70.1 | 71.5 | 69.8 |
2019-09-06 | 20.98 (+0.09) | 2.64 (0.0) | 0.75 (-0.16) | 289 | 3.99 | 0 | 0.0 | -926 | -12.78 | 7244 | 70.1 | 70.1 | 71.9 | 69.8 |
2019-08-30 | 20.89 (-0.16) | 2.64 (0.0) | 0.91 (+0.01) | 93 | 0.76 | 0 | 0.0 | 87 | 0.71 | 12226 | 69.7 | 69.7 | 71.4 | 69.3 |
2019-08-23 | 21.05 (-0.25) | 2.64 (+0.03) | 0.9 (+0.01) | -1785 | -14.7 | 158 | 1.3 | 39 | 0.32 | 12141 | 70.8 | 69.0 | 71.2 | 67.5 |
2019-08-16 | 21.3 (-0.6) | 2.61 (+0.04) | 0.89 (+0.05) | -3762 | -20.29 | 197 | 1.06 | 296 | 1.6 | 18537 | 68.8 | 63.3 | 70.0 | 63.2 |
2019-08-08 | 21.9 (-0.32) | 2.57 (0.0) | 0.84 (+0.14) | -2281 | -30.33 | 17 | 0.23 | 779 | 10.36 | 7520 | 63.0 | 64.5 | 65.1 | 61.4 |
近二月趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↘ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 6.88 (-0.09) | 3.65 (0.0) | 3.35 (-0.07) | -2550 | -4.48 | 66 | 0.12 | -762 | -1.34 | 56950 | 59.6 | 59.2 | 61.5 | 57.6 |
2024-02-29 | 6.97 (-0.11) | 3.65 (0.0) | 3.42 (-0.06) | -2396 | -9.63 | 1 | 0.0 | -591 | -2.38 | 24880 | 59.2 | 60.6 | 61.2 | 58.8 |
2024-01-31 | 7.08 (-0.93) | 3.65 (+0.27) | 3.48 (+0.31) | -10100 | -20.92 | -1026 | -2.12 | 3363 | 6.97 | 48283 | 60.1 | 64.2 | 65.5 | 59.9 |
2023-12-29 | 8.01 (-0.09) | 3.38 (-0.5) | 3.17 (-0.15) | 6234 | 8.7 | -5556 | -7.76 | -1650 | -2.3 | 71643 | 64.3 | 62.7 | 65.0 | 61.9 |
2023-11-30 | 8.1 (+0.57) | 3.88 (-0.05) | 3.32 (-0.05) | 5095 | 7.61 | -506 | -0.76 | -533 | -0.8 | 66971 | 63.0 | 57.2 | 65.2 | 56.5 |
2023-10-31 | 7.53 (-0.42) | 3.93 (-0.45) | 3.37 (+0.49) | -7409 | -20.79 | -399 | -1.12 | 5384 | 15.1 | 35645 | 57.2 | 59.0 | 59.9 | 56.6 |
2023-09-28 | 7.95 (-0.39) | 4.38 (+0.12) | 2.88 (-0.17) | -9837 | -31.0 | 1309 | 4.13 | -1822 | -5.74 | 31730 | 58.8 | 62.3 | 62.5 | 58.2 |
2023-08-31 | 8.34 (+0.12) | 4.26 (+0.14) | 3.05 (-0.17) | 4009 | 7.39 | 1542 | 2.84 | -1901 | -3.51 | 54227 | 62.3 | 62.2 | 63.4 | 58.1 |
2023-07-31 | 8.22 (-0.24) | 4.12 (+0.37) | 3.22 (-0.32) | -4307 | -8.22 | 4900 | 9.35 | -3497 | -6.67 | 52418 | 62.0 | 60.5 | 63.5 | 59.6 |
2023-06-30 | 8.46 (+0.14) | 3.75 (+0.09) | 3.54 (-0.16) | 3752 | 7.3 | 953 | 1.85 | -1779 | -3.46 | 51376 | 60.2 | 57.0 | 61.6 | 56.5 |
2023-05-31 | 8.32 (-0.52) | 3.66 (-0.01) | 3.7 (+0.03) | -7589 | -16.54 | 10 | 0.02 | 260 | 0.57 | 45884 | 57.0 | 58.0 | 59.0 | 53.2 |
2023-04-28 | 8.84 (+0.44) | 3.67 (-1.01) | 3.67 (+0.08) | 6841 | 12.5 | -11270 | -20.59 | 891 | 1.63 | 54730 | 57.8 | 56.8 | 59.0 | 55.8 |
2023-03-31 | 8.4 (-0.42) | 4.68 (+0.12) | 3.59 (+0.07) | -8087 | -9.56 | -197 | -0.23 | 848 | 1.0 | 84566 | 56.5 | 67.4 | 67.7 | 55.0 |
2023-02-24 | 8.82 (+0.03) | 4.56 (+0.02) | 3.52 (+0.1) | 1265 | 3.41 | 195 | 0.53 | 1047 | 2.82 | 37085 | 67.6 | 67.1 | 68.5 | 65.3 |
2023-01-31 | 8.79 (-0.72) | 4.54 (+0.06) | 3.42 (+0.11) | -3595 | -10.19 | 666 | 1.89 | 1235 | 3.5 | 35268 | 66.9 | 65.1 | 67.6 | 62.7 |
2022-12-30 | 9.51 (-2.29) | 4.48 (+4.08) | 3.31 (-0.24) | -29930 | -15.31 | 44388 | 22.71 | -2620 | -1.34 | 195480 | 65.0 | 66.9 | 72.5 | 63.4 |
2022-11-30 | 11.8 (+1.22) | 0.4 (-0.01) | 3.55 (+0.06) | 11614 | 10.15 | -155 | -0.14 | 600 | 0.52 | 114432 | 66.3 | 55.2 | 67.5 | 55.2 |
2022-10-31 | 10.58 (+2.51) | 0.41 (+0.02) | 3.49 (-0.02) | 25834 | 17.93 | 92 | 0.06 | -145 | -0.1 | 144078 | 55.2 | 50.9 | 56.3 | 49.2 |
2022-09-30 | 8.07 (-0.54) | 0.39 (-0.16) | 3.51 (-1.68) | 2901 | 3.15 | 259 | 0.28 | 623 | 0.68 | 91955 | 51.1 | 65.0 | 65.0 | 49.65 |
2022-08-31 | 8.61 (-0.16) | 0.55 (+0.08) | 5.19 (+0.13) | 1411 | 0.92 | 628 | 0.41 | 972 | 0.63 | 153619 | 65.4 | 62.2 | 69.6 | 59.7 |
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 | |||
2022-07-29 | 8.77 (-0.08) | 0.47 (+0.45) | 5.06 (+0.08) | -563 | -0.4 | 3279 | 2.31 | 566 | 0.4 | 142059 | 61.6 | 77.9 | 82.0 | 61.6 |
2022-06-30 | 8.85 (+0.27) | 0.02 (0.0) | 4.98 (+0.08) | 2510 | 4.79 | 2 | 0.0 | 592 | 1.13 | 52421 | 77.6 | 85.0 | 87.3 | 76.9 |
2022-05-31 | 8.58 (-0.73) | 0.02 (-0.01) | 4.9 (-0.09) | -7185 | -4.17 | -108 | -0.06 | -643 | -0.37 | 172212 | 85.1 | 115.0 | 124.0 | 80.1 |
2022-04-29 | 9.31 (-0.86) | 0.03 (+0.01) | 4.99 (-0.02) | -5333 | -6.68 | 60 | 0.08 | -194 | -0.24 | 79793 | 115.5 | 115.0 | 120.0 | 99.5 |
2022-03-31 | 10.17 (-0.86) | 0.02 (+0.01) | 5.01 (-0.05) | -6552 | -6.33 | -40 | -0.04 | -364 | -0.35 | 103462 | 116.0 | 113.5 | 119.5 | 103.0 |
2022-02-25 | 11.03 (+0.99) | 0.01 (+0.01) | 5.06 (+0.18) | 7153 | 8.05 | 59 | 0.07 | 1325 | 1.49 | 88805 | 115.0 | 96.5 | 121.0 | 95.9 |
2022-01-26 | 10.04 (-0.13) | 0.0 (0.0) | 4.88 (-0.11) | -525 | -0.74 | -520 | -0.73 | -779 | -1.1 | 71068 | 94.6 | 97.9 | 104.0 | 93.5 |
2021-12-30 | 10.17 (+0.7) | 0.0 (-3.13) | 4.99 (-0.02) | 7934 | 6.28 | -36701 | -29.07 | -177 | -0.14 | 126259 | 97.5 | 99.0 | 100.5 | 91.9 |
2021-11-30 | 9.47 (-0.12) | 3.13 (-0.93) | 5.01 (-1.87) | -2808 | -2.91 | 48 | 0.05 | -2090 | -2.17 | 96491 | 100.0 | 110.0 | 112.5 | 93.1 |
2021-10-29 | 9.59 (-1.75) | 4.06 (-0.25) | 6.88 (-0.04) | -11958 | -8.65 | -1359 | -0.98 | -170 | -0.12 | 138292 | 89.0 | 127.0 | 127.5 | 84.2 |
2021-09-30 | 11.34 (+1.17) | 4.31 (-0.16) | 6.92 (+1.25) | 4810 | 2.23 | -6937 | -3.22 | 7041 | 3.27 | 215337 | 128.0 | 111.0 | 147.5 | 110.0 |
2021-08-31 | 10.17 (-0.02) | 4.47 (-0.04) | 5.67 (+1.0) | -224 | -0.31 | -167 | -0.23 | 5669 | 7.87 | 72075 | 111.0 | 98.0 | 113.0 | 91.8 |
2021-07-30 | 10.19 (-0.32) | 4.51 (+0.18) | 4.67 (+0.34) | -1466 | -1.5 | 1008 | 1.03 | 1894 | 1.94 | 97635 | 98.0 | 88.4 | 107.0 | 87.4 |
2021-06-30 | 10.51 (-0.26) | 4.33 (+0.29) | 4.33 (+0.31) | -1673 | -3.84 | -976 | -2.24 | 1735 | 3.98 | 43575 | 87.9 | 83.1 | 89.4 | 82.1 |
2021-05-31 | 10.77 (+0.35) | 4.04 (-0.03) | 4.02 (+0.19) | 2813 | 3.22 | -150 | -0.17 | 1137 | 1.3 | 87492 | 82.9 | 85.2 | 90.4 | 77.8 |
2021-04-29 | 10.42 (+0.58) | 4.07 (+0.02) | 3.83 (+0.01) | 2835 | 3.49 | 117 | 0.14 | 45 | 0.06 | 81273 | 85.2 | 79.7 | 88.2 | 77.4 |
2021-03-31 | 9.84 (-0.78) | 4.05 (-0.35) | 3.82 (-0.39) | -2836 | -2.38 | 1017 | 0.85 | -2200 | -1.84 | 119330 | 79.7 | 75.3 | 83.6 | 74.4 |
2021-02-26 | 10.62 (+0.27) | 4.4 (-0.01) | 4.21 (0.0) | 1484 | 3.18 | -62 | -0.13 | -53 | -0.11 | 46696 | 74.9 | 68.2 | 75.7 | 68.1 |
2021-01-29 | 10.35 (-0.24) | 4.41 (+0.1) | 4.21 (-0.33) | -1531 | -4.38 | 622 | 1.78 | -1852 | -5.3 | 34921 | 68.2 | 69.7 | 71.5 | 68.1 |
2020-12-31 | 10.59 (+0.1) | 4.31 (+0.02) | 4.54 (-0.04) | 642 | 1.52 | -3646 | -8.63 | -223 | -0.53 | 42271 | 69.7 | 70.0 | 71.1 | 67.9 |
2020-11-30 | 10.49 (+0.27) | 4.29 (-0.26) | 4.58 (+0.3) | 939 | 2.5 | -1434 | -3.82 | 1673 | 4.45 | 37560 | 69.6 | 66.3 | 70.5 | 66.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-10-30 | 10.22 (-0.13) | 4.55 (-0.04) | 4.28 (+0.72) | -738 | -3.35 | -226 | -1.03 | 4094 | 18.59 | 22021 | 66.2 | 64.5 | 67.5 | 64.5 |
2020-09-30 | 10.35 (-1.12) | 4.59 (+0.02) | 3.56 (+0.22) | -5889 | -20.88 | -168 | -0.6 | 1220 | 4.33 | 28204 | 64.7 | 69.6 | 69.6 | 63.8 |
2020-08-31 | 11.47 (+0.72) | 4.57 (0.0) | 3.34 (-0.05) | 3230 | 6.38 | 3 | 0.01 | -246 | -0.49 | 50666 | 69.6 | 64.5 | 70.4 | 63.0 |
2020-07-31 | 10.75 (-2.32) | 4.57 (+0.37) | 3.39 (-0.36) | -12588 | -16.03 | 2091 | 2.66 | -2064 | -2.63 | 78527 | 64.2 | 71.4 | 72.8 | 63.2 |
2020-06-30 | 13.07 (-2.61) | 4.2 (-1.68) | 3.75 (-0.22) | -7678 | -11.03 | -3376 | -4.85 | -1216 | -1.75 | 69622 | 70.8 | 66.2 | 70.8 | 47.85 |
2020-05-29 | 15.68 (-1.85) | 5.88 (0.0) | 3.97 (-0.05) | -14559 | -17.2 | -9 | -0.01 | -258 | -0.3 | 84657 | 65.3 | 67.4 | 69.7 | 65.3 |
2020-04-30 | 17.53 (-0.71) | 5.88 (0.0) | 4.02 (-0.14) | -5223 | -13.33 | 11 | 0.03 | -794 | -2.03 | 39178 | 68.5 | 70.8 | 70.8 | 65.1 |
2020-03-31 | 18.24 (-0.2) | 5.88 (+3.26) | 4.16 (+2.09) | 394 | 0.63 | 119 | 0.19 | 11802 | 18.94 | 62316 | 69.4 | 67.0 | 71.6 | 57.6 |
2020-02-27 | 18.44 (-0.97) | 2.62 (0.0) | 2.07 (+0.22) | -6651 | -25.7 | -5 | -0.02 | 1242 | 4.8 | 25879 | 67.6 | 67.0 | 69.9 | 65.8 |
2020-01-31 | 19.41 (-0.44) | 2.62 (-0.03) | 1.85 (+0.31) | -4981 | -22.04 | -178 | -0.79 | 1739 | 7.69 | 22603 | 68.1 | 48.35 | 73.7 | 47.85 |
2019-12-31 | 19.85 (-0.84) | 2.65 (+0.47) | 1.54 (-0.14) | -5086 | -15.18 | -2945 | -8.79 | -802 | -2.39 | 33511 | 73.5 | 75.7 | 76.1 | 72.3 |
2019-11-29 | 20.69 (-0.46) | 2.18 (0.0) | 1.68 (+0.32) | -2044 | -4.06 | -28 | -0.06 | 1817 | 3.61 | 50324 | 75.7 | 73.2 | 78.7 | 72.8 |
2019-10-31 | 21.15 (+0.93) | 2.18 (-0.07) | 1.36 (+0.81) | 4301 | 10.32 | -403 | -0.97 | 4589 | 11.01 | 41689 | 73.2 | 66.9 | 74.4 | 66.9 |
2019-09-27 | 20.22 (-0.67) | 2.25 (-0.39) | 0.55 (-0.36) | -3352 | -11.76 | 3 | 0.01 | -2064 | -7.24 | 28500 | 66.9 | 70.1 | 71.9 | 66.6 |
2019-08-30 | 20.89 (-1.62) | 2.64 (+0.07) | 0.91 (+0.25) | -9407 | -17.59 | 372 | 0.7 | 1419 | 2.65 | 53487 | 69.7 | 66.4 | 71.4 | 61.4 |
2019-07-31 | 22.51 (-1.75) | 2.57 (+0.01) | 0.66 (-0.23) | -10442 | -29.12 | 72 | 0.2 | -1268 | -3.54 | 35864 | 66.5 | 75.8 | 76.3 | 66.2 |
2019-06-28 | 24.26 (-1.59) | 2.56 (+2.52) | 0.89 (+0.03) | -6906 | -13.95 | 14226 | 28.73 | 137 | 0.28 | 49518 | 75.5 | 69.0 | 78.9 | 68.4 |
2019-05-31 | 25.85 (-1.85) | 0.04 (-0.01) | 0.86 (+0.01) | -11271 | -36.59 | -36 | -0.12 | 89 | 0.29 | 30807 | 69.2 | 72.3 | 72.4 | 68.4 |
2019-04-30 | 27.7 () | 0.05 () | 0.85 () | -2305 | 0 | 0 | 0 | -55 | 0 | 0 |