- 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 | 24.79 (+0.05) | 2.79 (-0.24) | 4.66 (+0.01) | 73 | 3.86 | -325 | -17.19 | 18 | 0.95 | 1891 | 1220.0 | 1245.0 | 1250.0 | 1215.0 |
2024-03-27 | 24.74 (+0.4) | 3.03 (-0.33) | 4.65 (-0.01) | 457 | 15.85 | -435 | -15.09 | -22 | -0.76 | 2883 | 1240.0 | 1275.0 | 1285.0 | 1215.0 |
2024-03-26 | 24.34 (+0.15) | 3.36 (-0.05) | 4.66 (-0.03) | 179 | 8.3 | -78 | -3.62 | -41 | -1.9 | 2157 | 1265.0 | 1305.0 | 1325.0 | 1260.0 |
2024-03-25 | 24.19 (+0.1) | 3.41 (-0.05) | 4.69 (-0.02) | -64 | -4.64 | -70 | -5.08 | -30 | -2.18 | 1378 | 1295.0 | 1330.0 | 1335.0 | 1295.0 |
2024-03-22 | 24.09 (-0.05) | 3.46 (-0.06) | 4.71 (+0.02) | -47 | -2.53 | -72 | -3.87 | 33 | 1.78 | 1859 | 1320.0 | 1315.0 | 1335.0 | 1300.0 |
2024-03-21 | 24.14 (+0.12) | 3.52 (-0.04) | 4.69 (+0.01) | 128 | 5.39 | -60 | -2.53 | 8 | 0.34 | 2375 | 1300.0 | 1330.0 | 1330.0 | 1280.0 |
2024-03-20 | 24.02 (+0.01) | 3.56 (-0.01) | 4.68 (-0.05) | 51 | 2.63 | -1 | -0.05 | -58 | -3.0 | 1936 | 1295.0 | 1335.0 | 1345.0 | 1295.0 |
2024-03-19 | 24.01 (+0.07) | 3.57 (-0.04) | 4.73 (-0.09) | 52 | 1.57 | -54 | -1.63 | -120 | -3.63 | 3303 | 1320.0 | 1355.0 | 1360.0 | 1285.0 |
2024-03-18 | 23.94 (-0.17) | 3.61 (-0.03) | 4.82 (-0.04) | -126 | -6.95 | -42 | -2.32 | -53 | -2.92 | 1814 | 1355.0 | 1360.0 | 1375.0 | 1340.0 |
2024-03-15 | 24.11 (+0.07) | 3.64 (-0.03) | 4.86 (+0.04) | 107 | 3.15 | -48 | -1.41 | 43 | 1.27 | 3398 | 1340.0 | 1340.0 | 1420.0 | 1340.0 |
2024-03-14 | 24.04 (-0.25) | 3.67 (-0.04) | 4.82 (+0.04) | -320 | -8.05 | -44 | -1.11 | 55 | 1.38 | 3974 | 1340.0 | 1340.0 | 1390.0 | 1320.0 |
2024-03-13 | 24.29 (-0.15) | 3.71 (-0.13) | 4.78 (-0.09) | -29 | -0.64 | -177 | -3.89 | -120 | -2.64 | 4545 | 1330.0 | 1460.0 | 1465.0 | 1315.0 |
2024-03-12 | 24.44 (-0.39) | 3.84 (-0.16) | 4.87 (0.0) | -509 | -29.34 | -223 | -12.85 | 3 | 0.17 | 1735 | 1445.0 | 1490.0 | 1495.0 | 1445.0 |
2024-03-11 | 24.83 (+0.02) | 4.0 (-0.13) | 4.87 (0.0) | -15 | -0.98 | -167 | -10.9 | 3 | 0.2 | 1532 | 1475.0 | 1510.0 | 1520.0 | 1470.0 |
2024-03-08 | 24.81 (-0.15) | 4.13 (0.0) | 4.87 (-0.09) | -198 | -7.47 | -6 | -0.23 | -122 | -4.6 | 2652 | 1490.0 | 1575.0 | 1580.0 | 1485.0 |
2024-03-07 | 24.96 (+0.13) | 4.13 (+0.15) | 4.96 (0.0) | 162 | 5.0 | 207 | 6.39 | -3 | -0.09 | 3240 | 1550.0 | 1540.0 | 1565.0 | 1480.0 |
2024-03-06 | 24.83 (-0.09) | 3.98 (-0.07) | 4.96 (0.0) | -130 | -6.26 | -101 | -4.87 | -3 | -0.14 | 2076 | 1525.0 | 1560.0 | 1575.0 | 1520.0 |
2024-03-05 | 24.92 (+0.21) | 4.05 (-0.08) | 4.96 (+0.01) | 290 | 11.98 | -102 | -4.21 | 15 | 0.62 | 2421 | 1565.0 | 1560.0 | 1595.0 | 1550.0 |
2024-03-04 | 24.71 (-0.17) | 4.13 (-0.03) | 4.95 (+0.03) | -225 | -6.78 | -35 | -1.05 | 47 | 1.42 | 3319 | 1545.0 | 1610.0 | 1620.0 | 1535.0 |
2024-03-01 | 24.88 (-0.01) | 4.16 (+0.05) | 4.92 (-0.07) | 48 | 1.23 | 58 | 1.48 | -100 | -2.56 | 3908 | 1580.0 | 1590.0 | 1615.0 | 1560.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-02-29 | 24.89 (+0.47) | 4.11 (+0.03) | 4.99 (+0.09) | 957 | 15.24 | 43 | 0.68 | 127 | 2.02 | 6279 | 1590.0 | 1480.0 | 1590.0 | 1460.0 |
2024-02-27 | 24.42 (-0.1) | 4.08 (+0.04) | 4.9 (+0.07) | -104 | -2.91 | 58 | 1.62 | 92 | 2.57 | 3579 | 1470.0 | 1460.0 | 1510.0 | 1450.0 |
2024-02-26 | 24.52 (-0.16) | 4.04 (-0.09) | 4.83 (+0.02) | 60 | 3.18 | -125 | -6.62 | 23 | 1.22 | 1888 | 1445.0 | 1460.0 | 1470.0 | 1430.0 |
2024-02-23 | 24.68 (-0.06) | 4.13 (-0.13) | 4.81 (-0.02) | -49 | -1.75 | -178 | -6.35 | -22 | -0.79 | 2802 | 1455.0 | 1495.0 | 1510.0 | 1445.0 |
2024-02-22 | 24.74 (-0.17) | 4.26 (-0.05) | 4.83 (+0.08) | -248 | -8.21 | -67 | -2.22 | 110 | 3.64 | 3020 | 1465.0 | 1495.0 | 1510.0 | 1465.0 |
2024-02-21 | 24.91 (-0.89) | 4.31 (-0.02) | 4.75 (+0.11) | -1223 | -26.35 | -21 | -0.45 | 144 | 3.1 | 4641 | 1470.0 | 1540.0 | 1560.0 | 1465.0 |
2024-02-20 | 25.8 (-0.11) | 4.33 (+0.09) | 4.64 (+0.05) | -159 | -5.28 | 120 | 3.98 | 69 | 2.29 | 3012 | 1560.0 | 1530.0 | 1570.0 | 1520.0 |
2024-02-19 | 25.91 (-0.46) | 4.24 (+0.09) | 4.59 (+0.01) | -187 | -7.28 | 126 | 4.91 | 12 | 0.47 | 2567 | 1525.0 | 1530.0 | 1545.0 | 1515.0 |
2024-02-16 | 26.37 (+0.01) | 4.15 (+0.18) | 4.58 (+0.08) | 2 | 0.04 | 238 | 4.32 | 107 | 1.94 | 5506 | 1520.0 | 1465.0 | 1525.0 | 1450.0 |
2024-02-15 | 26.36 (-0.3) | 3.97 (-0.14) | 4.5 (+0.03) | -298 | -4.49 | -186 | -2.8 | 47 | 0.71 | 6635 | 1460.0 | 1470.0 | 1475.0 | 1400.0 |
2024-02-05 | 26.66 (-0.86) | 4.11 (-0.38) | 4.47 (-0.14) | -950 | -10.53 | -519 | -5.75 | -196 | -2.17 | 9023 | 1435.0 | 1440.0 | 1490.0 | 1435.0 |
2024-02-02 | 27.52 (+0.26) | 4.49 (+0.07) | 4.61 (+0.01) | 430 | 10.89 | 105 | 2.66 | 9 | 0.23 | 3949 | 1590.0 | 1570.0 | 1605.0 | 1560.0 |
2024-02-01 | 27.26 (+0.27) | 4.42 (-0.25) | 4.6 (-0.02) | 335 | 6.47 | -343 | -6.63 | -17 | -0.33 | 5175 | 1545.0 | 1535.0 | 1570.0 | 1490.0 |
2024-01-31 | 26.99 (-0.25) | 4.67 (-0.05) | 4.62 (-0.04) | -264 | -9.08 | -61 | -2.1 | -59 | -2.03 | 2909 | 1545.0 | 1560.0 | 1590.0 | 1545.0 |
2024-01-30 | 27.24 (-0.13) | 4.72 (-0.34) | 4.66 (-0.01) | -127 | -3.23 | -453 | -11.51 | -8 | -0.2 | 3937 | 1565.0 | 1575.0 | 1595.0 | 1535.0 |
2024-01-29 | 27.37 (-0.02) | 5.06 (-0.04) | 4.67 (-0.01) | -83 | -2.81 | -55 | -1.86 | -19 | -0.64 | 2953 | 1560.0 | 1565.0 | 1595.0 | 1545.0 |
2024-01-26 | 27.39 (-0.42) | 5.1 (-0.21) | 4.68 (+0.1) | -626 | -11.6 | -280 | -5.19 | 132 | 2.45 | 5397 | 1545.0 | 1530.0 | 1575.0 | 1520.0 |
2024-01-25 | 27.81 (-0.45) | 5.31 (-0.48) | 4.58 (-0.06) | -1222 | -14.82 | -642 | -7.79 | -73 | -0.89 | 8245 | 1555.0 | 1640.0 | 1655.0 | 1555.0 |
2024-01-24 | 28.26 (-0.59) | 5.79 (-0.43) | 4.64 (-0.1) | -860 | -24.42 | -589 | -16.72 | -144 | -4.09 | 3522 | 1660.0 | 1705.0 | 1720.0 | 1660.0 |
2024-01-23 | 28.85 (-0.55) | 6.22 (-0.05) | 4.74 (+0.01) | -811 | -15.41 | -61 | -1.16 | 17 | 0.32 | 5264 | 1705.0 | 1725.0 | 1780.0 | 1705.0 |
2024-01-22 | 29.4 (-0.16) | 6.27 (+0.33) | 4.73 (+0.02) | -240 | -4.74 | -33 | -0.65 | 26 | 0.51 | 5064 | 1715.0 | 1710.0 | 1770.0 | 1685.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-01-19 | 29.56 (-1.11) | 5.94 (-0.07) | 4.71 (+0.01) | -1569 | -25.09 | -85 | -1.36 | 12 | 0.19 | 6253 | 1675.0 | 1765.0 | 1780.0 | 1665.0 |
2024-01-18 | 30.67 (-0.07) | 6.01 (-0.05) | 4.7 (+0.06) | -80 | -2.34 | -71 | -2.08 | 83 | 2.43 | 3412 | 1725.0 | 1700.0 | 1750.0 | 1695.0 |
2024-01-17 | 30.74 (-0.25) | 6.06 (-0.06) | 4.64 (+0.13) | -615 | -19.99 | -85 | -2.76 | 178 | 5.78 | 3077 | 1680.0 | 1740.0 | 1750.0 | 1680.0 |
2024-01-16 | 30.99 (-0.21) | 6.12 (-0.14) | 4.51 (+0.1) | -297 | -9.74 | -185 | -6.07 | 134 | 4.4 | 3048 | 1735.0 | 1765.0 | 1780.0 | 1730.0 |
2024-01-15 | 31.2 (-0.47) | 6.26 (-0.17) | 4.41 (+0.01) | -447 | -13.99 | -231 | -7.23 | 11 | 0.34 | 3196 | 1760.0 | 1835.0 | 1840.0 | 1750.0 |
2024-01-12 | 31.67 (-0.1) | 6.43 (-0.04) | 4.4 (-0.07) | 25 | 0.85 | -53 | -1.79 | -92 | -3.11 | 2955 | 1810.0 | 1865.0 | 1865.0 | 1805.0 |
2024-01-11 | 31.77 (+0.85) | 6.47 (+0.23) | 4.47 (-0.1) | 1482 | 21.13 | 316 | 4.51 | -132 | -1.88 | 7013 | 1860.0 | 1800.0 | 1880.0 | 1790.0 |
2024-01-10 | 30.92 (+0.81) | 6.24 (+0.14) | 4.57 (0.0) | 1305 | 30.22 | 180 | 4.17 | 1 | 0.02 | 4319 | 1790.0 | 1685.0 | 1800.0 | 1685.0 |
2024-01-09 | 30.11 (+0.03) | 6.1 (+0.03) | 4.57 (+0.01) | 67 | 2.48 | 40 | 1.48 | 13 | 0.48 | 2701 | 1690.0 | 1690.0 | 1715.0 | 1680.0 |
2024-01-08 | 30.08 (+0.25) | 6.07 (+0.04) | 4.56 (-0.01) | 63 | 4.78 | 67 | 5.08 | -17 | -1.29 | 1318 | 1665.0 | 1675.0 | 1690.0 | 1665.0 |
2024-01-05 | 29.83 (+0.04) | 6.03 (+0.05) | 4.57 (-0.01) | 78 | 3.74 | 63 | 3.02 | -16 | -0.77 | 2088 | 1655.0 | 1650.0 | 1680.0 | 1620.0 |
2024-01-04 | 29.79 (+0.01) | 5.98 (-0.05) | 4.58 (-0.02) | 69 | 4.15 | -70 | -4.21 | -27 | -1.62 | 1664 | 1630.0 | 1650.0 | 1655.0 | 1625.0 |
2024-01-03 | 29.78 (0.0) | 6.03 (-0.02) | 4.6 (-0.12) | -23 | -0.81 | -30 | -1.06 | -156 | -5.49 | 2839 | 1640.0 | 1660.0 | 1680.0 | 1615.0 |
2024-01-02 | 29.78 (-0.35) | 6.05 (-0.05) | 4.72 (+0.06) | -500 | -13.94 | -71 | -1.98 | 84 | 2.34 | 3587 | 1670.0 | 1725.0 | 1760.0 | 1665.0 |
2023-12-29 | 30.13 (+0.13) | 6.1 (-0.02) | 4.66 (-0.04) | 179 | 10.07 | -27 | -1.52 | -66 | -3.71 | 1777 | 1740.0 | 1730.0 | 1745.0 | 1705.0 |
2023-12-28 | 30.0 (-0.18) | 6.12 (+0.01) | 4.7 (-0.03) | -250 | -13.97 | 15 | 0.84 | -31 | -1.73 | 1790 | 1720.0 | 1775.0 | 1780.0 | 1720.0 |
2023-12-27 | 30.18 (-0.03) | 6.11 (+0.01) | 4.73 (-0.05) | -24 | -1.04 | 20 | 0.87 | -72 | -3.12 | 2309 | 1760.0 | 1780.0 | 1780.0 | 1735.0 |
2023-12-26 | 30.21 (+0.14) | 6.1 (-0.03) | 4.78 (0.0) | 251 | 13.35 | -37 | -1.97 | -3 | -0.16 | 1880 | 1765.0 | 1730.0 | 1775.0 | 1730.0 |
2023-12-25 | 30.07 (+0.08) | 6.13 (0.0) | 4.78 (-0.04) | -303 | -14.52 | -1 | -0.05 | -47 | -2.25 | 2087 | 1730.0 | 1755.0 | 1765.0 | 1730.0 |
2023-12-22 | 29.99 (+0.35) | 6.13 (-0.01) | 4.82 (-0.01) | 518 | 16.11 | -16 | -0.5 | -9 | -0.28 | 3216 | 1750.0 | 1715.0 | 1760.0 | 1690.0 |
2023-12-21 | 29.64 (-0.04) | 6.14 (-0.08) | 4.83 (+0.03) | -129 | -5.11 | -109 | -4.32 | 28 | 1.11 | 2524 | 1695.0 | 1665.0 | 1705.0 | 1640.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-20 | 29.68 (-0.09) | 6.22 (-0.19) | 4.8 (-0.08) | -128 | -4.72 | -259 | -9.55 | -95 | -3.5 | 2713 | 1685.0 | 1725.0 | 1730.0 | 1670.0 |
2023-12-19 | 29.77 (-0.24) | 6.41 (+0.03) | 4.88 (0.0) | -253 | -11.0 | 50 | 2.17 | -2 | -0.09 | 2301 | 1705.0 | 1735.0 | 1745.0 | 1705.0 |
2023-12-18 | 30.01 (-0.23) | 6.38 (+0.01) | 4.88 (-0.06) | -153 | -6.43 | 10 | 0.42 | -87 | -3.65 | 2381 | 1730.0 | 1775.0 | 1790.0 | 1720.0 |
2023-12-15 | 30.24 (+0.1) | 6.37 (+0.03) | 4.94 (0.0) | 200 | 5.26 | 44 | 1.16 | 1 | 0.03 | 3800 | 1765.0 | 1820.0 | 1845.0 | 1765.0 |
2023-12-14 | 30.14 (+0.07) | 6.34 (+0.11) | 4.94 (-0.17) | 67 | 1.26 | 149 | 2.8 | -219 | -4.12 | 5315 | 1805.0 | 1850.0 | 1865.0 | 1750.0 |
2023-12-13 | 30.07 (+0.04) | 6.23 (+0.05) | 5.11 (-0.09) | 340 | 8.84 | 56 | 1.46 | -122 | -3.17 | 3847 | 1810.0 | 1795.0 | 1850.0 | 1795.0 |
2023-12-12 | 30.03 (-0.35) | 6.18 (-0.02) | 5.2 (+0.14) | -259 | -6.15 | -21 | -0.5 | 181 | 4.3 | 4214 | 1790.0 | 1850.0 | 1855.0 | 1790.0 |
2023-12-11 | 30.38 (+0.2) | 6.2 (-0.06) | 5.06 (-0.05) | 286 | 3.82 | -87 | -1.16 | -65 | -0.87 | 7481 | 1825.0 | 1855.0 | 1880.0 | 1805.0 |
2023-12-08 | 30.18 (+1.11) | 6.26 (+0.17) | 5.11 (-0.05) | 1534 | 16.2 | 233 | 2.46 | -63 | -0.67 | 9470 | 1895.0 | 1755.0 | 1895.0 | 1740.0 |
2023-12-07 | 29.07 (+0.06) | 6.09 (+0.03) | 5.16 (-0.01) | 1 | 0.02 | 38 | 0.92 | -22 | -0.53 | 4122 | 1725.0 | 1675.0 | 1725.0 | 1660.0 |
2023-12-06 | 29.01 (-0.03) | 6.06 (+0.04) | 5.17 (+0.11) | -225 | -3.35 | 58 | 0.86 | 153 | 2.28 | 6709 | 1680.0 | 1615.0 | 1725.0 | 1585.0 |
2023-12-05 | 29.04 (+0.4) | 6.02 (-0.05) | 5.06 (0.0) | 147 | 6.08 | -69 | -2.86 | 3 | 0.12 | 2416 | 1630.0 | 1595.0 | 1635.0 | 1575.0 |
2023-12-04 | 28.64 (-0.38) | 6.07 (-0.03) | 5.06 (-0.04) | -592 | -22.31 | -36 | -1.36 | -62 | -2.34 | 2653 | 1595.0 | 1655.0 | 1670.0 | 1595.0 |
2023-12-01 | 29.02 (-0.1) | 6.1 (+0.02) | 5.1 (-0.02) | -197 | -10.06 | 24 | 1.23 | -28 | -1.43 | 1959 | 1630.0 | 1645.0 | 1660.0 | 1610.0 |
2023-11-30 | 29.12 (+0.21) | 6.08 (-0.07) | 5.12 (-0.03) | 234 | 8.1 | -98 | -3.39 | -41 | -1.42 | 2889 | 1650.0 | 1635.0 | 1655.0 | 1620.0 |
2023-11-29 | 28.91 (-0.2) | 6.15 (-0.1) | 5.15 (-0.04) | -60 | -1.67 | -130 | -3.61 | -53 | -1.47 | 3601 | 1625.0 | 1645.0 | 1655.0 | 1590.0 |
2023-11-28 | 29.11 (+0.05) | 6.25 (-0.1) | 5.19 (+0.04) | 60 | 2.03 | -140 | -4.73 | 57 | 1.93 | 2961 | 1645.0 | 1630.0 | 1675.0 | 1620.0 |
2023-11-27 | 29.06 (+0.11) | 6.35 (+0.01) | 5.15 (-0.03) | 51 | 1.68 | 13 | 0.43 | -37 | -1.22 | 3035 | 1610.0 | 1665.0 | 1680.0 | 1605.0 |
2023-11-24 | 28.95 (+0.17) | 6.34 (-0.07) | 5.18 (-0.02) | 485 | 15.07 | -90 | -2.8 | -33 | -1.03 | 3218 | 1655.0 | 1710.0 | 1710.0 | 1650.0 |
2023-11-23 | 28.78 (-0.68) | 6.41 (-0.11) | 5.2 (-0.02) | -691 | -15.62 | -150 | -3.39 | -24 | -0.54 | 4424 | 1695.0 | 1790.0 | 1790.0 | 1690.0 |
2023-11-22 | 29.46 (+0.39) | 6.52 (-0.03) | 5.22 (+0.01) | 514 | 13.66 | -32 | -0.85 | 17 | 0.45 | 3764 | 1785.0 | 1725.0 | 1790.0 | 1720.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-21 | 29.07 (+0.17) | 6.55 (0.0) | 5.21 (-0.02) | 269 | 6.87 | -1 | -0.03 | -28 | -0.72 | 3913 | 1740.0 | 1750.0 | 1770.0 | 1715.0 |
2023-11-20 | 28.9 (-0.15) | 6.55 (-0.06) | 5.23 (0.0) | -267 | -10.94 | -79 | -3.24 | -6 | -0.25 | 2441 | 1715.0 | 1745.0 | 1750.0 | 1705.0 |
2023-11-17 | 29.05 (+0.34) | 6.61 (-0.01) | 5.23 (+0.04) | 436 | 9.92 | -20 | -0.45 | 62 | 1.41 | 4397 | 1735.0 | 1685.0 | 1740.0 | 1670.0 |
2023-11-16 | 28.71 (+0.07) | 6.62 (-0.11) | 5.19 (-0.03) | 95 | 2.8 | -143 | -4.21 | -47 | -1.38 | 3395 | 1675.0 | 1675.0 | 1700.0 | 1640.0 |
2023-11-15 | 28.64 (+0.13) | 6.73 (-0.08) | 5.22 (-0.04) | 65 | 1.26 | -116 | -2.25 | -53 | -1.03 | 5162 | 1675.0 | 1770.0 | 1775.0 | 1660.0 |
2023-11-14 | 28.51 (+0.13) | 6.81 (-0.03) | 5.26 (0.0) | 145 | 4.03 | -30 | -0.83 | -2 | -0.06 | 3599 | 1735.0 | 1720.0 | 1745.0 | 1700.0 |
2023-11-13 | 28.38 (-0.19) | 6.84 (+0.01) | 5.26 (-0.02) | -286 | -6.28 | 3 | 0.07 | -21 | -0.46 | 4551 | 1700.0 | 1720.0 | 1760.0 | 1700.0 |
2023-11-10 | 28.57 (-0.08) | 6.83 (+0.06) | 5.28 (-0.05) | -18 | -0.38 | 92 | 1.94 | -66 | -1.39 | 4748 | 1670.0 | 1675.0 | 1710.0 | 1650.0 |
2023-11-09 | 28.65 (-0.02) | 6.77 (+0.09) | 5.33 (-0.02) | -64 | -1.06 | 109 | 1.81 | -33 | -0.55 | 6020 | 1665.0 | 1620.0 | 1710.0 | 1610.0 |
2023-11-08 | 28.67 (+0.17) | 6.68 (+0.04) | 5.35 (+0.02) | 239 | 5.76 | 55 | 1.33 | 35 | 0.84 | 4149 | 1620.0 | 1565.0 | 1620.0 | 1550.0 |
2023-11-07 | 28.5 (+0.21) | 6.64 (0.0) | 5.33 (-0.01) | 287 | 9.4 | -1 | -0.03 | -14 | -0.46 | 3053 | 1555.0 | 1545.0 | 1565.0 | 1525.0 |
2023-11-06 | 28.29 (-0.1) | 6.64 (-0.05) | 5.34 (-0.03) | -118 | -4.18 | -61 | -2.16 | -38 | -1.34 | 2826 | 1560.0 | 1550.0 | 1565.0 | 1540.0 |
2023-11-03 | 28.39 (+0.13) | 6.69 (-0.03) | 5.37 (+0.01) | 194 | 5.34 | -36 | -0.99 | 15 | 0.41 | 3634 | 1525.0 | 1540.0 | 1550.0 | 1490.0 |
2023-11-02 | 28.26 (-0.28) | 6.72 (+0.03) | 5.36 (+0.04) | -284 | -6.13 | 43 | 0.93 | 51 | 1.1 | 4630 | 1520.0 | 1535.0 | 1560.0 | 1500.0 |
2023-11-01 | 28.54 (-0.02) | 6.69 (+0.04) | 5.32 (+0.03) | -20 | -0.59 | 49 | 1.44 | 28 | 0.82 | 3405 | 1485.0 | 1475.0 | 1495.0 | 1440.0 |
2023-10-31 | 28.56 (-0.04) | 6.65 (+0.02) | 5.29 (-0.02) | -310 | -7.71 | 24 | 0.6 | -19 | -0.47 | 4019 | 1435.0 | 1520.0 | 1525.0 | 1435.0 |
2023-10-30 | 28.6 (-0.27) | 6.63 (+0.06) | 5.31 (0.0) | -340 | -10.2 | 79 | 2.37 | 6 | 0.18 | 3333 | 1500.0 | 1500.0 | 1515.0 | 1475.0 |
2023-10-27 | 28.87 (+0.04) | 6.57 (+0.11) | 5.31 (+0.09) | 205 | 5.04 | 150 | 3.68 | 118 | 2.9 | 4071 | 1480.0 | 1450.0 | 1490.0 | 1440.0 |
2023-10-26 | 28.83 (-0.1) | 6.46 (-0.47) | 5.22 (-0.06) | -120 | -3.9 | -42 | -1.36 | -88 | -2.86 | 3078 | 1425.0 | 1430.0 | 1465.0 | 1425.0 |
2023-10-25 | 28.93 (-0.13) | 6.93 (0.0) | 5.28 (+0.03) | -146 | -2.95 | -9 | -0.18 | 47 | 0.95 | 4955 | 1490.0 | 1490.0 | 1540.0 | 1480.0 |
2023-10-24 | 29.06 (-0.51) | 6.93 (-0.05) | 5.25 (+0.04) | -718 | -17.46 | -65 | -1.58 | 44 | 1.07 | 4113 | 1465.0 | 1465.0 | 1475.0 | 1435.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-10-23 | 29.57 (+0.37) | 6.98 (-0.2) | 5.21 (+0.01) | 134 | 1.94 | -260 | -3.77 | 22 | 0.32 | 6896 | 1450.0 | 1535.0 | 1560.0 | 1445.0 |
2023-10-20 | 29.2 (-0.7) | 7.18 (+0.01) | 5.2 (+0.01) | -500 | -11.87 | 5 | 0.12 | 15 | 0.36 | 4214 | 1590.0 | 1640.0 | 1640.0 | 1580.0 |
2023-10-19 | 29.9 (-0.33) | 7.17 (+0.07) | 5.19 (+0.05) | -445 | -9.49 | 99 | 2.11 | 69 | 1.47 | 4691 | 1630.0 | 1625.0 | 1690.0 | 1620.0 |
2023-10-18 | 30.23 (+0.83) | 7.1 (-0.03) | 5.14 (-0.08) | 1151 | 20.25 | -38 | -0.67 | -109 | -1.92 | 5683 | 1635.0 | 1665.0 | 1710.0 | 1595.0 |
2023-10-17 | 29.4 (-0.18) | 7.13 (+0.07) | 5.22 (-0.02) | -192 | -4.03 | 89 | 1.87 | -37 | -0.78 | 4764 | 1685.0 | 1740.0 | 1765.0 | 1685.0 |
2023-10-16 | 29.58 (-0.03) | 7.06 (+0.16) | 5.24 (0.0) | -162 | -3.91 | 220 | 5.31 | 0 | 0.0 | 4141 | 1715.0 | 1685.0 | 1735.0 | 1645.0 |
2023-10-13 | 29.61 (-0.39) | 6.9 (+0.04) | 5.24 (0.0) | -543 | -10.34 | 46 | 0.88 | 7 | 0.13 | 5250 | 1695.0 | 1680.0 | 1715.0 | 1645.0 |
2023-10-12 | 30.0 (-0.38) | 6.86 (+0.62) | 5.24 (+0.03) | -545 | -5.63 | 837 | 8.65 | 46 | 0.48 | 9676 | 1695.0 | 1600.0 | 1725.0 | 1575.0 |
2023-10-11 | 30.38 (+0.95) | 6.24 (+0.21) | 5.21 (-0.02) | 1553 | 20.34 | 283 | 3.71 | -35 | -0.46 | 7637 | 1575.0 | 1490.0 | 1575.0 | 1490.0 |
2023-10-06 | 29.43 (+0.21) | 6.03 (-0.01) | 5.23 (+0.01) | 191 | 8.63 | -15 | -0.68 | 18 | 0.81 | 2214 | 1435.0 | 1435.0 | 1445.0 | 1405.0 |
2023-10-05 | 29.22 (0.0) | 6.04 (0.0) | 5.22 (+0.03) | -23 | -0.92 | -2 | -0.08 | 34 | 1.35 | 2512 | 1425.0 | 1415.0 | 1425.0 | 1400.0 |
2023-10-04 | 29.22 (-0.38) | 6.04 (+0.02) | 5.19 (-0.03) | -554 | -15.21 | 24 | 0.66 | -41 | -1.13 | 3643 | 1400.0 | 1410.0 | 1455.0 | 1400.0 |
2023-10-03 | 29.6 (-0.16) | 6.02 (+0.04) | 5.22 (+0.01) | -233 | -6.19 | 60 | 1.59 | 22 | 0.58 | 3764 | 1430.0 | 1420.0 | 1460.0 | 1405.0 |
2023-10-02 | 29.76 (+0.35) | 5.98 (-0.02) | 5.21 (+0.11) | 463 | 13.49 | -33 | -0.96 | 135 | 3.93 | 3432 | 1410.0 | 1400.0 | 1440.0 | 1390.0 |
2023-09-28 | 29.41 (+0.16) | 6.0 (-0.02) | 5.1 (+0.04) | 205 | 6.1 | -18 | -0.54 | 62 | 1.84 | 3363 | 1365.0 | 1385.0 | 1420.0 | 1360.0 |
2023-09-27 | 29.25 (-0.22) | 6.02 (-0.04) | 5.06 (0.0) | -296 | -9.78 | -64 | -2.12 | 3 | 0.1 | 3026 | 1360.0 | 1395.0 | 1420.0 | 1350.0 |
2023-09-26 | 29.47 (+0.03) | 6.06 (-0.02) | 5.06 (0.0) | 36 | 1.71 | -26 | -1.24 | -8 | -0.38 | 2103 | 1405.0 | 1410.0 | 1425.0 | 1385.0 |
2023-09-25 | 29.44 (-0.14) | 6.08 (-0.01) | 5.06 (+0.01) | -190 | -8.43 | -12 | -0.53 | 20 | 0.89 | 2253 | 1410.0 | 1395.0 | 1425.0 | 1385.0 |
2023-09-22 | 29.58 (+0.31) | 6.09 (-0.01) | 5.05 (-0.01) | 411 | 13.11 | -12 | -0.38 | -14 | -0.45 | 3135 | 1390.0 | 1305.0 | 1395.0 | 1295.0 |
2023-09-21 | 29.27 (-0.03) | 6.1 (+0.02) | 5.06 (-0.03) | 181 | 6.68 | 33 | 1.22 | -42 | -1.55 | 2711 | 1320.0 | 1335.0 | 1340.0 | 1300.0 |
2023-09-20 | 29.3 (-0.14) | 6.08 (0.0) | 5.09 (-0.13) | -165 | -6.15 | -1 | -0.04 | -167 | -6.23 | 2681 | 1360.0 | 1420.0 | 1425.0 | 1350.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-09-19 | 29.44 (-0.15) | 6.08 (-0.03) | 5.22 (-0.01) | -217 | -8.39 | -47 | -1.82 | -16 | -0.62 | 2587 | 1425.0 | 1455.0 | 1480.0 | 1425.0 |
2023-09-18 | 29.59 (-0.05) | 6.11 (+0.01) | 5.23 (+0.01) | -122 | -5.24 | 12 | 0.52 | 2 | 0.09 | 2327 | 1440.0 | 1445.0 | 1485.0 | 1440.0 |
2023-09-15 | 29.64 (-0.45) | 6.1 (+0.01) | 5.22 (+0.01) | -713 | -12.27 | 12 | 0.21 | 24 | 0.41 | 5813 | 1480.0 | 1495.0 | 1530.0 | 1450.0 |
2023-09-14 | 30.09 (-0.32) | 6.09 (+0.08) | 5.21 (-0.04) | -403 | -10.23 | 112 | 2.84 | -56 | -1.42 | 3940 | 1470.0 | 1480.0 | 1490.0 | 1455.0 |
2023-09-13 | 30.41 (+0.03) | 6.01 (+0.05) | 5.25 (+0.03) | -4 | -0.09 | 70 | 1.51 | 42 | 0.91 | 4632 | 1460.0 | 1390.0 | 1475.0 | 1370.0 |
2023-09-12 | 30.38 (-0.03) | 5.96 (+0.04) | 5.22 (+0.01) | 91 | 3.75 | 47 | 1.94 | 8 | 0.33 | 2428 | 1385.0 | 1375.0 | 1415.0 | 1365.0 |
2023-09-11 | 30.41 (+0.08) | 5.92 (-0.06) | 5.21 (-0.05) | -17 | -0.68 | -71 | -2.85 | -67 | -2.69 | 2488 | 1360.0 | 1400.0 | 1405.0 | 1360.0 |
2023-09-08 | 30.33 (+0.07) | 5.98 (-0.09) | 5.26 (-0.02) | 88 | 4.27 | -132 | -6.4 | -22 | -1.07 | 2061 | 1395.0 | 1400.0 | 1420.0 | 1385.0 |
2023-09-07 | 30.26 (+0.3) | 6.07 (-0.09) | 5.28 (-0.04) | -265 | -5.69 | -114 | -2.45 | -61 | -1.31 | 4661 | 1415.0 | 1435.0 | 1440.0 | 1365.0 |
2023-09-06 | 29.96 (-0.2) | 6.16 (-0.02) | 5.32 (-0.01) | -248 | -10.45 | -26 | -1.1 | -3 | -0.13 | 2373 | 1450.0 | 1455.0 | 1480.0 | 1435.0 |
2023-09-05 | 30.16 (-0.01) | 6.18 (0.0) | 5.33 (-0.01) | -21 | -1.17 | 1 | 0.06 | -14 | -0.78 | 1797 | 1440.0 | 1430.0 | 1455.0 | 1420.0 |
2023-09-04 | 30.17 (+0.01) | 6.18 (+0.04) | 5.34 (0.0) | 81 | 3.22 | 48 | 1.91 | -4 | -0.16 | 2517 | 1445.0 | 1420.0 | 1460.0 | 1400.0 |
2023-09-01 | 30.16 (-0.14) | 6.14 (0.0) | 5.34 (-0.08) | -106 | -2.59 | 0 | 0.0 | -111 | -2.71 | 4099 | 1405.0 | 1470.0 | 1500.0 | 1405.0 |
2023-08-31 | 30.3 (+0.15) | 6.14 (+0.08) | 5.42 (+0.01) | 193 | 5.4 | 106 | 2.97 | 14 | 0.39 | 3571 | 1460.0 | 1475.0 | 1495.0 | 1450.0 |
2023-08-30 | 30.15 (-0.43) | 6.06 (+0.14) | 5.41 (-0.05) | -357 | -8.9 | 188 | 4.69 | -69 | -1.72 | 4009 | 1485.0 | 1540.0 | 1540.0 | 1485.0 |
2023-08-29 | 30.58 (+0.2) | 5.92 (-0.06) | 5.46 (+0.02) | 369 | 8.1 | -71 | -1.56 | 30 | 0.66 | 4555 | 1500.0 | 1445.0 | 1500.0 | 1400.0 |
2023-08-28 | 30.38 (+0.23) | 5.98 (-0.03) | 5.44 (-0.06) | 311 | 9.23 | -41 | -1.22 | -73 | -2.17 | 3370 | 1430.0 | 1450.0 | 1455.0 | 1385.0 |
2023-08-25 | 30.15 (-0.14) | 6.01 (+0.05) | 5.5 (-0.12) | -265 | -6.02 | 62 | 1.41 | -173 | -3.93 | 4400 | 1430.0 | 1435.0 | 1480.0 | 1425.0 |
2023-08-24 | 30.29 (-0.02) | 5.96 (+0.1) | 5.62 (-0.03) | -428 | -5.68 | 130 | 1.72 | -34 | -0.45 | 7541 | 1485.0 | 1540.0 | 1560.0 | 1475.0 |
2023-08-23 | 30.31 (-0.42) | 5.86 (0.0) | 5.65 (+0.1) | -618 | -6.88 | 12 | 0.13 | 139 | 1.55 | 8986 | 1465.0 | 1380.0 | 1500.0 | 1340.0 |
2023-08-22 | 30.73 (-0.31) | 5.86 (-0.17) | 5.55 (-0.02) | -303 | -4.95 | -230 | -3.75 | -38 | -0.62 | 6127 | 1370.0 | 1380.0 | 1410.0 | 1360.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-08-21 | 31.04 (-0.62) | 6.03 (-0.09) | 5.57 (0.0) | -945 | -14.17 | -132 | -1.98 | 6 | 0.09 | 6668 | 1340.0 | 1430.0 | 1440.0 | 1340.0 |
2023-08-18 | 31.66 (-0.18) | 6.12 (+0.01) | 5.57 (-0.09) | -226 | -4.4 | 14 | 0.27 | -115 | -2.24 | 5136 | 1345.0 | 1365.0 | 1390.0 | 1330.0 |
2023-08-17 | 31.84 (-0.63) | 6.11 (+0.1) | 5.66 (+0.15) | -986 | -12.73 | 134 | 1.73 | 197 | 2.54 | 7743 | 1365.0 | 1275.0 | 1405.0 | 1265.0 |
2023-08-16 | 32.47 (-0.17) | 6.01 (+0.02) | 5.51 (-0.04) | -169 | -4.17 | 36 | 0.89 | -54 | -1.33 | 4049 | 1285.0 | 1245.0 | 1320.0 | 1245.0 |
2023-08-15 | 32.64 (-0.36) | 5.99 (-0.1) | 5.55 (-0.03) | -395 | -7.6 | -136 | -2.62 | -41 | -0.79 | 5195 | 1265.0 | 1310.0 | 1320.0 | 1245.0 |
2023-08-14 | 33.0 (-0.24) | 6.09 (-0.03) | 5.58 (+0.04) | -330 | -11.49 | -40 | -1.39 | 53 | 1.84 | 2873 | 1265.0 | 1250.0 | 1290.0 | 1240.0 |
2023-08-11 | 33.24 (+0.04) | 6.12 (-0.15) | 5.54 (0.0) | 36 | 1.06 | -199 | -5.86 | -2 | -0.06 | 3397 | 1270.0 | 1300.0 | 1300.0 | 1260.0 |
2023-08-10 | 33.2 (+0.9) | 6.27 (-0.3) | 5.54 (-0.07) | 973 | 15.4 | -402 | -6.36 | -97 | -1.54 | 6317 | 1250.0 | 1320.0 | 1350.0 | 1225.0 |
2023-08-09 | 32.3 (+0.34) | 6.57 (-0.09) | 5.61 (+0.07) | 485 | 8.54 | -125 | -2.2 | 99 | 1.74 | 5682 | 1340.0 | 1335.0 | 1410.0 | 1330.0 |
2023-08-08 | 31.96 (+0.79) | 6.66 (-0.44) | 5.54 (-0.05) | 1057 | 15.51 | -586 | -8.6 | -71 | -1.04 | 6814 | 1345.0 | 1415.0 | 1425.0 | 1310.0 |
2023-08-07 | 31.17 (-0.32) | 7.1 (-0.02) | 5.59 (0.0) | -458 | -8.93 | -31 | -0.6 | 9 | 0.18 | 5126 | 1405.0 | 1415.0 | 1440.0 | 1385.0 |
2023-08-04 | 31.49 (-0.33) | 7.12 (-0.18) | 5.59 (+0.05) | -364 | -7.36 | -237 | -4.79 | 58 | 1.17 | 4949 | 1380.0 | 1415.0 | 1440.0 | 1365.0 |
2023-08-02 | 31.82 (+0.08) | 7.3 (-0.95) | 5.54 (-0.01) | 214 | 2.41 | -1277 | -14.39 | -8 | -0.09 | 8874 | 1405.0 | 1475.0 | 1490.0 | 1375.0 |
2023-08-01 | 31.74 (-0.63) | 8.25 (-0.71) | 5.55 (+0.09) | -747 | -16.15 | -956 | -20.67 | 114 | 2.46 | 4625 | 1475.0 | 1500.0 | 1550.0 | 1475.0 |
2023-07-31 | 32.37 (+0.3) | 8.96 (-0.03) | 5.46 (-0.03) | 165 | 13.83 | -34 | -2.85 | -36 | -3.02 | 1193 | 1635.0 | 1635.0 | 1635.0 | 1635.0 |
2023-07-28 | 32.07 (-0.21) | 8.99 (-0.01) | 5.49 (0.0) | -193 | -8.04 | -13 | -0.54 | 3 | 0.12 | 2400 | 1815.0 | 1835.0 | 1840.0 | 1785.0 |
2023-07-27 | 32.28 (-0.09) | 9.0 (+0.02) | 5.49 (-0.03) | -221 | -6.55 | 29 | 0.86 | -39 | -1.16 | 3374 | 1825.0 | 1895.0 | 1910.0 | 1785.0 |
2023-07-26 | 32.37 (-0.15) | 8.98 (+0.02) | 5.52 (-0.05) | -247 | -7.11 | 21 | 0.6 | -64 | -1.84 | 3472 | 1840.0 | 1920.0 | 1950.0 | 1840.0 |
2023-07-25 | 32.52 (-0.19) | 8.96 (0.0) | 5.57 (+0.01) | 106 | 2.37 | 9 | 0.2 | 12 | 0.27 | 4472 | 1885.0 | 1905.0 | 2015.0 | 1885.0 |
2023-07-24 | 32.71 (-0.1) | 8.96 (+0.02) | 5.56 (+0.03) | -134 | -5.15 | 23 | 0.88 | 30 | 1.15 | 2602 | 1885.0 | 1905.0 | 1920.0 | 1870.0 |
2023-07-21 | 32.81 (+0.32) | 8.94 (-0.01) | 5.53 (+0.03) | 496 | 12.04 | -11 | -0.27 | 42 | 1.02 | 4120 | 1905.0 | 1765.0 | 1910.0 | 1765.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-07-20 | 32.49 (-0.47) | 8.95 (+0.01) | 5.5 (-0.03) | -539 | -17.43 | 6 | 0.19 | -40 | -1.29 | 3092 | 1830.0 | 1850.0 | 1865.0 | 1810.0 |
2023-07-19 | 32.96 (+0.35) | 8.94 (+0.01) | 5.53 (-0.01) | 330 | 5.78 | 19 | 0.33 | -6 | -0.11 | 5713 | 1850.0 | 1810.0 | 1940.0 | 1810.0 |
2023-07-18 | 32.61 (-0.31) | 8.93 (+0.01) | 5.54 (0.0) | -447 | -10.76 | 16 | 0.39 | -4 | -0.1 | 4154 | 1790.0 | 1840.0 | 1875.0 | 1780.0 |
2023-07-17 | 32.92 (-0.17) | 8.92 (0.0) | 5.54 (-0.01) | -221 | -5.39 | 1 | 0.02 | -11 | -0.27 | 4102 | 1795.0 | 1855.0 | 1885.0 | 1785.0 |
2023-07-14 | 33.09 (-0.01) | 8.92 (+0.13) | 5.55 (+0.01) | -95 | -1.7 | 173 | 3.09 | 19 | 0.34 | 5600 | 1870.0 | 1800.0 | 1870.0 | 1735.0 |
2023-07-13 | 33.1 (+0.68) | 8.79 (+0.14) | 5.54 (+0.01) | 913 | 12.43 | 187 | 2.55 | 11 | 0.15 | 7346 | 1750.0 | 1690.0 | 1790.0 | 1675.0 |
2023-07-12 | 32.42 (+0.65) | 8.65 (+0.09) | 5.53 (+0.05) | 918 | 24.38 | 110 | 2.92 | 64 | 1.7 | 3766 | 1630.0 | 1605.0 | 1670.0 | 1605.0 |
2023-07-11 | 31.77 (-0.15) | 8.56 (0.0) | 5.48 (+0.05) | -11 | -0.31 | 5 | 0.14 | 63 | 1.78 | 3540 | 1585.0 | 1645.0 | 1655.0 | 1575.0 |
2023-07-10 | 31.92 (+0.2) | 8.56 (0.0) | 5.43 (+0.01) | 418 | 17.2 | -5 | -0.21 | 18 | 0.74 | 2430 | 1615.0 | 1625.0 | 1640.0 | 1605.0 |
2023-07-07 | 31.72 (-0.56) | 8.56 (0.0) | 5.42 (+0.07) | -698 | -20.84 | 1 | 0.03 | 89 | 2.66 | 3349 | 1600.0 | 1640.0 | 1675.0 | 1600.0 |
2023-07-06 | 32.28 (+0.23) | 8.56 (0.0) | 5.35 (-0.13) | 361 | 11.93 | 0 | 0.0 | -167 | -5.52 | 3026 | 1650.0 | 1640.0 | 1685.0 | 1630.0 |
2023-07-05 | 32.05 (+0.18) | 8.56 (+0.05) | 5.48 (-0.1) | 204 | 4.2 | 67 | 1.38 | -137 | -2.82 | 4852 | 1635.0 | 1650.0 | 1675.0 | 1550.0 |
2023-07-04 | 31.87 (+0.11) | 8.51 (-0.01) | 5.58 (+0.02) | 106 | 3.7 | -130 | -4.54 | 27 | 0.94 | 2865 | 1700.0 | 1675.0 | 1725.0 | 1660.0 |
2023-07-03 | 31.76 (+0.08) | 8.52 (+0.01) | 5.56 (+0.06) | 83 | 3.42 | 6 | 0.25 | 84 | 3.46 | 2425 | 1670.0 | 1630.0 | 1670.0 | 1625.0 |
2023-06-30 | 31.68 (+0.09) | 8.51 (-0.01) | 5.5 (0.0) | -1 | -0.05 | -8 | -0.4 | 1 | 0.05 | 2025 | 1605.0 | 1595.0 | 1620.0 | 1580.0 |
2023-06-29 | 31.59 (+0.1) | 8.52 (-0.01) | 5.5 (+0.12) | 111 | 3.57 | -10 | -0.32 | 149 | 4.79 | 3112 | 1600.0 | 1570.0 | 1610.0 | 1565.0 |
2023-06-28 | 31.49 (-0.04) | 8.53 (-0.05) | 5.38 (+0.04) | 88 | 2.3 | -78 | -2.04 | 60 | 1.57 | 3818 | 1550.0 | 1600.0 | 1625.0 | 1545.0 |
2023-06-27 | 31.53 (+0.27) | 8.58 (-0.17) | 5.34 (-0.02) | 255 | 7.88 | -218 | -6.74 | -32 | -0.99 | 3234 | 1560.0 | 1610.0 | 1635.0 | 1555.0 |
2023-06-26 | 31.26 (-0.01) | 8.75 (-0.07) | 5.36 (+0.01) | 2 | 0.07 | -102 | -3.39 | 12 | 0.4 | 3012 | 1615.0 | 1590.0 | 1640.0 | 1585.0 |
2023-06-21 | 31.27 (-0.41) | 8.82 (-0.23) | 5.35 (+0.01) | -574 | -12.72 | -308 | -6.83 | 18 | 0.4 | 4511 | 1625.0 | 1695.0 | 1695.0 | 1615.0 |
2023-06-20 | 31.68 (-0.15) | 9.05 (-0.08) | 5.34 (-0.04) | -90 | -2.69 | -100 | -2.99 | -53 | -1.58 | 3348 | 1690.0 | 1715.0 | 1725.0 | 1670.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-06-19 | 31.83 (+0.37) | 9.13 (0.0) | 5.38 (-0.01) | 581 | 15.32 | 4 | 0.11 | -9 | -0.24 | 3792 | 1700.0 | 1645.0 | 1710.0 | 1620.0 |
2023-06-16 | 31.46 (-0.05) | 9.13 (-0.01) | 5.39 (-0.01) | -104 | -2.91 | -21 | -0.59 | -19 | -0.53 | 3577 | 1650.0 | 1650.0 | 1675.0 | 1635.0 |
2023-06-15 | 31.51 (-0.34) | 9.14 (+0.02) | 5.4 (0.0) | -414 | -6.69 | 24 | 0.39 | 6 | 0.1 | 6191 | 1645.0 | 1615.0 | 1715.0 | 1610.0 |
2023-06-14 | 31.85 (+0.33) | 9.12 (-0.04) | 5.4 (-0.01) | 284 | 6.75 | -52 | -1.24 | -17 | -0.4 | 4208 | 1565.0 | 1510.0 | 1565.0 | 1500.0 |
2023-06-13 | 31.52 (-0.15) | 9.16 (+0.12) | 5.41 (+0.04) | -216 | -3.72 | 161 | 2.77 | 54 | 0.93 | 5805 | 1545.0 | 1505.0 | 1570.0 | 1495.0 |
2023-06-12 | 31.67 (-0.29) | 9.04 (-0.04) | 5.37 (+0.06) | -277 | -6.74 | -45 | -1.1 | 81 | 1.97 | 4109 | 1465.0 | 1430.0 | 1480.0 | 1425.0 |
2023-06-09 | 31.96 (+0.48) | 9.08 (+0.04) | 5.31 (+0.02) | 477 | 13.62 | 47 | 1.34 | 27 | 0.77 | 3502 | 1405.0 | 1420.0 | 1445.0 | 1405.0 |
2023-06-08 | 31.48 (+0.14) | 9.04 (-0.11) | 5.29 (-0.04) | -358 | -7.01 | -146 | -2.86 | -49 | -0.96 | 5105 | 1385.0 | 1460.0 | 1460.0 | 1365.0 |
2023-06-07 | 31.34 (+0.29) | 9.15 (-0.09) | 5.33 (-0.01) | 20 | 0.65 | -127 | -4.12 | -21 | -0.68 | 3079 | 1465.0 | 1460.0 | 1480.0 | 1445.0 |
2023-06-06 | 31.05 (+0.79) | 9.24 (-0.07) | 5.34 (-0.01) | 398 | 9.24 | -83 | -1.93 | -17 | -0.39 | 4308 | 1455.0 | 1450.0 | 1480.0 | 1415.0 |
2023-06-05 | 30.26 (-0.17) | 9.31 (-0.03) | 5.35 (-0.02) | 71 | 2.41 | -44 | -1.5 | -17 | -0.58 | 2942 | 1440.0 | 1440.0 | 1480.0 | 1430.0 |
2023-06-02 | 30.43 (-1.01) | 9.34 (-0.06) | 5.37 (-0.05) | -1019 | -17.99 | -75 | -1.32 | -73 | -1.29 | 5665 | 1425.0 | 1570.0 | 1570.0 | 1425.0 |
2023-06-01 | 31.44 (-0.33) | 9.4 (-0.02) | 5.42 (+0.07) | 352 | 9.08 | -38 | -0.98 | 96 | 2.48 | 3877 | 1535.0 | 1475.0 | 1545.0 | 1470.0 |
2023-05-31 | 31.77 (+0.08) | 9.42 (+0.04) | 5.35 (-0.05) | 63 | 0.58 | 56 | 0.52 | -66 | -0.61 | 10848 | 1495.0 | 1520.0 | 1540.0 | 1470.0 |
2023-05-30 | 31.69 (+0.65) | 9.38 (-0.07) | 5.4 (-0.05) | 543 | 16.85 | -87 | -2.7 | -66 | -2.05 | 3222 | 1490.0 | 1525.0 | 1530.0 | 1475.0 |
2023-05-29 | 31.04 (-0.99) | 9.45 (+0.09) | 5.45 (+0.04) | -1000 | -14.53 | 118 | 1.72 | 57 | 0.83 | 6880 | 1515.0 | 1455.0 | 1540.0 | 1450.0 |
2023-05-26 | 32.03 (-0.68) | 9.36 (+0.16) | 5.41 (-0.13) | -1071 | -11.92 | 209 | 2.33 | -176 | -1.96 | 8984 | 1435.0 | 1425.0 | 1465.0 | 1405.0 |
2023-05-25 | 32.71 (+1.89) | 9.2 (+0.01) | 5.54 (-0.01) | 2389 | 27.27 | 21 | 0.24 | -22 | -0.25 | 8761 | 1390.0 | 1345.0 | 1390.0 | 1345.0 |
2023-05-24 | 30.82 (-0.32) | 9.19 (+0.01) | 5.55 (-0.06) | -418 | -11.03 | 4 | 0.11 | -68 | -1.8 | 3788 | 1265.0 | 1275.0 | 1285.0 | 1220.0 |
2023-05-23 | 31.14 (-0.39) | 9.18 (+0.01) | 5.61 (+0.06) | 70 | 1.47 | 16 | 0.34 | 68 | 1.43 | 4771 | 1285.0 | 1280.0 | 1320.0 | 1265.0 |
2023-05-22 | 31.53 (-0.61) | 9.17 (+0.01) | 5.55 (-0.03) | -592 | -9.33 | 21 | 0.33 | -37 | -0.58 | 6346 | 1275.0 | 1310.0 | 1315.0 | 1260.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-05-19 | 32.14 (+0.36) | 9.16 (+0.05) | 5.58 (+0.11) | 483 | 5.66 | 55 | 0.64 | 153 | 1.79 | 8538 | 1280.0 | 1190.0 | 1280.0 | 1185.0 |
2023-05-18 | 31.78 (-0.18) | 9.11 (+0.01) | 5.47 (-0.01) | -232 | -4.67 | 26 | 0.52 | -11 | -0.22 | 4966 | 1165.0 | 1200.0 | 1205.0 | 1160.0 |
2023-05-17 | 31.96 (+0.61) | 9.1 (+0.02) | 5.48 (+0.09) | 779 | 17.35 | 24 | 0.53 | 116 | 2.58 | 4489 | 1165.0 | 1135.0 | 1170.0 | 1135.0 |
2023-05-16 | 31.35 (-0.75) | 9.08 (+0.03) | 5.39 (+0.09) | -1061 | -18.51 | 38 | 0.66 | 124 | 2.16 | 5733 | 1130.0 | 1160.0 | 1180.0 | 1125.0 |
2023-05-15 | 32.1 (-0.5) | 9.05 (+0.09) | 5.3 (0.0) | -620 | -17.56 | 127 | 3.6 | -1 | -0.03 | 3531 | 1130.0 | 1155.0 | 1165.0 | 1130.0 |
2023-05-12 | 32.6 (+0.82) | 8.96 (+0.27) | 5.3 (+0.04) | 944 | 14.33 | 348 | 5.28 | 44 | 0.67 | 6586 | 1170.0 | 1125.0 | 1175.0 | 1115.0 |
2023-05-11 | 31.78 (-0.26) | 8.69 (+0.03) | 5.26 (-0.01) | -276 | -6.69 | 40 | 0.97 | -10 | -0.24 | 4124 | 1105.0 | 1135.0 | 1145.0 | 1105.0 |
2023-05-10 | 32.04 (+0.18) | 8.66 (+0.07) | 5.27 (-0.03) | 254 | 4.5 | 99 | 1.75 | -35 | -0.62 | 5647 | 1130.0 | 1145.0 | 1150.0 | 1085.0 |
2023-05-09 | 31.86 (-0.04) | 8.59 (+0.12) | 5.3 (0.0) | -55 | -1.29 | 167 | 3.9 | -5 | -0.12 | 4280 | 1140.0 | 1140.0 | 1155.0 | 1115.0 |
2023-05-08 | 31.9 (-0.38) | 8.47 (+0.02) | 5.3 (-0.04) | -448 | -7.59 | 19 | 0.32 | -48 | -0.81 | 5903 | 1125.0 | 1155.0 | 1180.0 | 1125.0 |
2023-05-05 | 32.28 (-0.36) | 8.45 (+0.02) | 5.34 (+0.1) | -393 | -6.29 | 34 | 0.54 | 132 | 2.11 | 6245 | 1140.0 | 1135.0 | 1155.0 | 1090.0 |
2023-05-04 | 32.64 (-0.31) | 8.43 (+0.56) | 5.24 (+0.01) | -470 | -6.7 | 746 | 10.64 | 8 | 0.11 | 7012 | 1105.0 | 1100.0 | 1130.0 | 1095.0 |
2023-05-03 | 32.95 (-0.72) | 7.87 (+0.39) | 5.23 (-0.02) | -841 | -14.32 | 522 | 8.89 | -17 | -0.29 | 5871 | 1080.0 | 1085.0 | 1115.0 | 1070.0 |
2023-05-02 | 33.67 (+0.29) | 7.48 (+0.3) | 5.25 (+0.11) | 359 | 6.01 | 406 | 6.8 | 143 | 2.39 | 5974 | 1095.0 | 1010.0 | 1095.0 | 997.0 |
2023-04-28 | 33.38 (-0.39) | 7.18 (+0.35) | 5.14 (-0.02) | -491 | -6.93 | 463 | 6.53 | -35 | -0.49 | 7085 | 996.0 | 997.0 | 1010.0 | 982.0 |
2023-04-27 | 33.77 (+0.04) | 6.83 (+0.13) | 5.16 (-0.03) | 46 | 0.79 | 170 | 2.93 | -40 | -0.69 | 5805 | 970.0 | 958.0 | 993.0 | 941.0 |
2023-04-26 | 33.73 (0.0) | 6.7 (+0.04) | 5.19 (+0.04) | 17 | 0.29 | 64 | 1.1 | 61 | 1.05 | 5808 | 957.0 | 926.0 | 959.0 | 925.0 |
2023-04-25 | 33.73 (+0.33) | 6.66 (-0.19) | 5.15 (+0.04) | 496 | 5.13 | -258 | -2.67 | 53 | 0.55 | 9668 | 933.0 | 1030.0 | 1030.0 | 921.0 |
2023-04-24 | 33.4 (+0.12) | 6.85 (-0.05) | 5.11 (+0.04) | 142 | 5.68 | -60 | -2.4 | 56 | 2.24 | 2498 | 1020.0 | 1010.0 | 1030.0 | 1000.0 |
2023-04-21 | 33.28 (+0.22) | 6.9 (0.0) | 5.07 (-0.09) | 252 | 4.85 | -2 | -0.04 | -117 | -2.25 | 5195 | 1015.0 | 1050.0 | 1060.0 | 1005.0 |
2023-04-20 | 33.06 (-0.04) | 6.9 (-0.01) | 5.16 (+0.02) | -14 | -0.39 | -13 | -0.36 | 17 | 0.47 | 3606 | 1050.0 | 1045.0 | 1065.0 | 1030.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-04-19 | 33.1 (+0.12) | 6.91 (+0.01) | 5.14 (-0.17) | 218 | 6.94 | 13 | 0.41 | -218 | -6.94 | 3140 | 1030.0 | 1030.0 | 1055.0 | 1025.0 |
2023-04-18 | 32.98 (-0.43) | 6.9 (-0.06) | 5.31 (-0.15) | -570 | -12.31 | -82 | -1.77 | -211 | -4.56 | 4630 | 1025.0 | 1080.0 | 1090.0 | 1025.0 |
2023-04-17 | 33.41 (-0.01) | 6.96 (0.0) | 5.46 (-0.02) | -15 | -0.64 | 3 | 0.13 | -16 | -0.68 | 2358 | 1070.0 | 1075.0 | 1090.0 | 1060.0 |
2023-04-14 | 33.42 (+0.45) | 6.96 (+0.01) | 5.48 (+0.02) | 579 | 11.58 | 8 | 0.16 | 21 | 0.42 | 5002 | 1085.0 | 1050.0 | 1095.0 | 1040.0 |
2023-04-13 | 32.97 (-0.17) | 6.95 (-0.03) | 5.46 (-0.02) | -323 | -9.06 | -47 | -1.32 | -22 | -0.62 | 3567 | 1030.0 | 1050.0 | 1060.0 | 1030.0 |
2023-04-12 | 33.14 (-0.2) | 6.98 (-0.02) | 5.48 (+0.01) | -304 | -7.66 | -15 | -0.38 | 9 | 0.23 | 3969 | 1070.0 | 1080.0 | 1085.0 | 1040.0 |
2023-04-11 | 33.34 (-0.3) | 7.0 (-0.05) | 5.47 (0.0) | -436 | -9.29 | -66 | -1.41 | 3 | 0.06 | 4694 | 1070.0 | 1110.0 | 1120.0 | 1065.0 |
2023-04-10 | 33.64 (+0.06) | 7.05 (+0.08) | 5.47 (-0.02) | -59 | -1.28 | 104 | 2.25 | -26 | -0.56 | 4617 | 1100.0 | 1090.0 | 1115.0 | 1090.0 |
2023-04-07 | 33.58 (-0.08) | 6.97 (+0.02) | 5.49 (-0.02) | -54 | -1.1 | 29 | 0.59 | -24 | -0.49 | 4896 | 1080.0 | 1085.0 | 1095.0 | 1050.0 |
2023-04-06 | 33.66 (-0.04) | 6.95 (-0.01) | 5.51 (-0.01) | -265 | -5.39 | -25 | -0.51 | -19 | -0.39 | 4914 | 1070.0 | 1050.0 | 1080.0 | 1025.0 |
2023-03-31 | 33.7 (+0.17) | 6.96 (+0.07) | 5.52 (+0.02) | 225 | 3.99 | 23 | 0.41 | 25 | 0.44 | 5639 | 1085.0 | 1050.0 | 1095.0 | 1025.0 |
近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 24.79 (+0.7) | 2.79 (-0.67) | 4.66 (-0.05) | 645 | 5.83 | -908 | -8.21 | -75 | -0.68 | 11058 | 1245.0 | 1330.0 | 1335.0 | 1215.0 |
2024-03-22 | 24.09 (-0.02) | 3.46 (-0.18) | 4.71 (-0.15) | 58 | 0.51 | -229 | -2.03 | -190 | -1.68 | 11290 | 1320.0 | 1360.0 | 1375.0 | 1280.0 |
2024-03-15 | 24.11 (-0.7) | 3.64 (-0.49) | 4.86 (-0.01) | -766 | -5.04 | -659 | -4.34 | -16 | -0.11 | 15186 | 1340.0 | 1510.0 | 1520.0 | 1315.0 |
2024-03-08 | 24.81 (-0.07) | 4.13 (-0.03) | 4.87 (-0.05) | -101 | -0.74 | -37 | -0.27 | -66 | -0.48 | 13710 | 1490.0 | 1610.0 | 1620.0 | 1480.0 |
2024-03-01 | 24.88 (+0.2) | 4.16 (+0.03) | 4.92 (+0.11) | 961 | 6.14 | 34 | 0.22 | 142 | 0.91 | 15655 | 1580.0 | 1460.0 | 1615.0 | 1430.0 |
2024-02-23 | 24.68 (-1.69) | 4.13 (-0.02) | 4.81 (+0.23) | -1866 | -11.63 | -20 | -0.12 | 313 | 1.95 | 16045 | 1455.0 | 1530.0 | 1570.0 | 1445.0 |
2024-02-16 | 26.37 (-0.29) | 4.15 (+0.04) | 4.58 (+0.11) | -296 | -2.44 | 52 | 0.43 | 154 | 1.27 | 12142 | 1520.0 | 1470.0 | 1525.0 | 1400.0 |
2024-02-05 | 26.66 (-0.86) | 4.11 (-0.38) | 4.47 (-0.14) | -950 | -10.53 | -519 | -5.75 | -196 | -2.17 | 9023 | 1435.0 | 1440.0 | 1490.0 | 1435.0 |
2024-02-02 | 27.52 (+0.13) | 4.49 (-0.61) | 4.61 (-0.07) | 291 | 1.54 | -807 | -4.26 | -94 | -0.5 | 18924 | 1590.0 | 1565.0 | 1605.0 | 1490.0 |
2024-01-26 | 27.39 (-2.17) | 5.1 (-0.84) | 4.68 (-0.03) | -3759 | -13.67 | -1605 | -5.84 | -42 | -0.15 | 27495 | 1545.0 | 1710.0 | 1780.0 | 1520.0 |
2024-01-19 | 29.56 (-2.11) | 5.94 (-0.49) | 4.71 (+0.31) | -3008 | -15.84 | -657 | -3.46 | 418 | 2.2 | 18987 | 1675.0 | 1835.0 | 1840.0 | 1665.0 |
2024-01-12 | 31.67 (+1.84) | 6.43 (+0.4) | 4.4 (-0.17) | 2942 | 16.07 | 550 | 3.0 | -227 | -1.24 | 18308 | 1810.0 | 1675.0 | 1880.0 | 1665.0 |
2024-01-05 | 29.83 (-0.3) | 6.03 (-0.07) | 4.57 (-0.09) | -376 | -3.69 | -108 | -1.06 | -115 | -1.13 | 10180 | 1655.0 | 1725.0 | 1760.0 | 1615.0 |
2023-12-29 | 30.13 (+0.14) | 6.1 (-0.03) | 4.66 (-0.16) | -147 | -1.49 | -30 | -0.3 | -219 | -2.22 | 9844 | 1740.0 | 1755.0 | 1780.0 | 1705.0 |
2023-12-22 | 29.99 (-0.25) | 6.13 (-0.24) | 4.82 (-0.12) | -145 | -1.1 | -324 | -2.47 | -165 | -1.26 | 13137 | 1750.0 | 1775.0 | 1790.0 | 1640.0 |
2023-12-15 | 30.24 (+0.06) | 6.37 (+0.11) | 4.94 (-0.17) | 634 | 2.57 | 141 | 0.57 | -224 | -0.91 | 24659 | 1765.0 | 1855.0 | 1880.0 | 1750.0 |
2023-12-08 | 30.18 (+1.16) | 6.26 (+0.16) | 5.11 (+0.01) | 865 | 3.41 | 224 | 0.88 | 9 | 0.04 | 25373 | 1895.0 | 1655.0 | 1895.0 | 1575.0 |
2023-12-01 | 29.02 (+0.07) | 6.1 (-0.24) | 5.1 (-0.08) | 88 | 0.61 | -331 | -2.29 | -102 | -0.71 | 14447 | 1630.0 | 1665.0 | 1680.0 | 1590.0 |
2023-11-24 | 28.95 (-0.1) | 6.34 (-0.27) | 5.18 (-0.05) | 310 | 1.75 | -352 | -1.98 | -74 | -0.42 | 17762 | 1655.0 | 1745.0 | 1790.0 | 1650.0 |
2023-11-17 | 29.05 (+0.48) | 6.61 (-0.22) | 5.23 (-0.05) | 455 | 2.16 | -306 | -1.45 | -61 | -0.29 | 21106 | 1735.0 | 1720.0 | 1775.0 | 1640.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-10 | 28.57 (+0.18) | 6.83 (+0.14) | 5.28 (-0.09) | 326 | 1.57 | 194 | 0.93 | -116 | -0.56 | 20799 | 1670.0 | 1550.0 | 1710.0 | 1525.0 |
2023-11-03 | 28.39 (-0.48) | 6.69 (+0.12) | 5.37 (+0.06) | -760 | -4.0 | 159 | 0.84 | 81 | 0.43 | 19022 | 1525.0 | 1500.0 | 1560.0 | 1435.0 |
2023-10-27 | 28.87 (-0.33) | 6.57 (-0.61) | 5.31 (+0.11) | -645 | -2.79 | -226 | -0.98 | 143 | 0.62 | 23116 | 1480.0 | 1535.0 | 1560.0 | 1425.0 |
2023-10-20 | 29.2 (-0.41) | 7.18 (+0.28) | 5.2 (-0.04) | -148 | -0.63 | 375 | 1.6 | -62 | -0.26 | 23495 | 1590.0 | 1685.0 | 1765.0 | 1580.0 |
2023-10-13 | 29.61 (+0.18) | 6.9 (+0.87) | 5.24 (+0.01) | 465 | 2.06 | 1166 | 5.17 | 18 | 0.08 | 22564 | 1695.0 | 1490.0 | 1725.0 | 1490.0 |
2023-10-06 | 29.43 (+0.02) | 6.03 (+0.03) | 5.23 (+0.13) | -156 | -1.0 | 34 | 0.22 | 168 | 1.08 | 15567 | 1435.0 | 1400.0 | 1460.0 | 1390.0 |
2023-09-28 | 29.41 (-0.17) | 6.0 (-0.09) | 5.1 (+0.05) | -245 | -2.28 | -120 | -1.12 | 77 | 0.72 | 10747 | 1365.0 | 1395.0 | 1425.0 | 1350.0 |
2023-09-22 | 29.58 (-0.06) | 6.09 (-0.01) | 5.05 (-0.17) | 88 | 0.65 | -15 | -0.11 | -237 | -1.76 | 13443 | 1390.0 | 1445.0 | 1485.0 | 1295.0 |
2023-09-15 | 29.64 (-0.69) | 6.1 (+0.12) | 5.22 (-0.04) | -1046 | -5.42 | 170 | 0.88 | -49 | -0.25 | 19303 | 1480.0 | 1400.0 | 1530.0 | 1360.0 |
2023-09-08 | 30.33 (+0.17) | 5.98 (-0.16) | 5.26 (-0.08) | -365 | -2.72 | -223 | -1.66 | -104 | -0.78 | 13412 | 1395.0 | 1420.0 | 1480.0 | 1365.0 |
2023-09-01 | 30.16 (+0.01) | 6.14 (+0.13) | 5.34 (-0.16) | 410 | 2.09 | 182 | 0.93 | -209 | -1.07 | 19605 | 1405.0 | 1450.0 | 1540.0 | 1385.0 |
2023-08-25 | 30.15 (-1.51) | 6.01 (-0.11) | 5.5 (-0.07) | -2559 | -7.59 | -158 | -0.47 | -100 | -0.3 | 33723 | 1430.0 | 1430.0 | 1560.0 | 1340.0 |
2023-08-18 | 31.66 (-1.58) | 6.12 (0.0) | 5.57 (+0.03) | -2106 | -8.43 | 8 | 0.03 | 40 | 0.16 | 24997 | 1345.0 | 1250.0 | 1405.0 | 1240.0 |
2023-08-11 | 33.24 (+1.75) | 6.12 (-1.0) | 5.54 (-0.05) | 2093 | 7.66 | -1343 | -4.91 | -62 | -0.23 | 27337 | 1270.0 | 1415.0 | 1440.0 | 1225.0 |
2023-08-04 | 31.49 (-0.58) | 7.12 (-1.87) | 5.59 (+0.1) | -732 | -3.73 | -2504 | -12.75 | 128 | 0.65 | 19643 | 1380.0 | 1635.0 | 1635.0 | 1365.0 |
2023-07-28 | 32.07 (-0.74) | 8.99 (+0.05) | 5.49 (-0.04) | -689 | -4.22 | 69 | 0.42 | -58 | -0.36 | 16321 | 1815.0 | 1905.0 | 2015.0 | 1785.0 |
2023-07-21 | 32.81 (-0.28) | 8.94 (+0.02) | 5.53 (-0.02) | -381 | -1.8 | 31 | 0.15 | -19 | -0.09 | 21183 | 1905.0 | 1855.0 | 1940.0 | 1765.0 |
2023-07-14 | 33.09 (+1.37) | 8.92 (+0.36) | 5.55 (+0.13) | 2143 | 9.45 | 470 | 2.07 | 175 | 0.77 | 22685 | 1870.0 | 1625.0 | 1870.0 | 1575.0 |
2023-07-07 | 31.72 (+0.04) | 8.56 (+0.05) | 5.42 (-0.08) | 56 | 0.34 | -56 | -0.34 | -104 | -0.63 | 16519 | 1600.0 | 1630.0 | 1725.0 | 1550.0 |
2023-06-30 | 31.68 (+0.41) | 8.51 (-0.31) | 5.5 (+0.15) | 455 | 2.99 | -416 | -2.74 | 190 | 1.25 | 15204 | 1605.0 | 1590.0 | 1640.0 | 1545.0 |
2023-06-21 | 31.27 (-0.19) | 8.82 (-0.31) | 5.35 (-0.04) | -83 | -0.71 | -404 | -3.47 | -44 | -0.38 | 11652 | 1625.0 | 1645.0 | 1725.0 | 1615.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-06-16 | 31.46 (-0.5) | 9.13 (+0.05) | 5.39 (+0.08) | -727 | -3.04 | 67 | 0.28 | 105 | 0.44 | 23892 | 1650.0 | 1430.0 | 1715.0 | 1425.0 |
2023-06-09 | 31.96 (+1.53) | 9.08 (-0.26) | 5.31 (-0.06) | 608 | 3.21 | -353 | -1.86 | -77 | -0.41 | 18938 | 1405.0 | 1440.0 | 1480.0 | 1365.0 |
2023-06-02 | 30.43 (-1.6) | 9.34 (-0.02) | 5.37 (-0.04) | -1061 | -3.48 | -26 | -0.09 | -52 | -0.17 | 30494 | 1425.0 | 1455.0 | 1570.0 | 1425.0 |
2023-05-26 | 32.03 (-0.11) | 9.36 (+0.2) | 5.41 (-0.17) | 378 | 1.16 | 271 | 0.83 | -235 | -0.72 | 32653 | 1435.0 | 1310.0 | 1465.0 | 1220.0 |
2023-05-19 | 32.14 (-0.46) | 9.16 (+0.2) | 5.58 (+0.28) | -651 | -2.39 | 270 | 0.99 | 381 | 1.4 | 27259 | 1280.0 | 1155.0 | 1280.0 | 1125.0 |
2023-05-12 | 32.6 (+0.32) | 8.96 (+0.51) | 5.3 (-0.04) | 419 | 1.58 | 673 | 2.54 | -54 | -0.2 | 26542 | 1170.0 | 1155.0 | 1180.0 | 1085.0 |
2023-05-05 | 32.28 (-1.1) | 8.45 (+1.27) | 5.34 (+0.2) | -1345 | -5.36 | 1708 | 6.8 | 266 | 1.06 | 25104 | 1140.0 | 1010.0 | 1155.0 | 997.0 |
2023-04-28 | 33.38 (+0.1) | 7.18 (+0.28) | 5.14 (+0.07) | 210 | 0.68 | 379 | 1.23 | 95 | 0.31 | 30866 | 996.0 | 1010.0 | 1030.0 | 921.0 |
2023-04-21 | 33.28 (-0.14) | 6.9 (-0.06) | 5.07 (-0.41) | -129 | -0.68 | -81 | -0.43 | -545 | -2.88 | 18931 | 1015.0 | 1075.0 | 1090.0 | 1005.0 |
2023-04-14 | 33.42 (-0.16) | 6.96 (-0.01) | 5.48 (-0.01) | -543 | -2.49 | -16 | -0.07 | -15 | -0.07 | 21851 | 1085.0 | 1090.0 | 1120.0 | 1030.0 |
2023-04-07 | 33.58 (-0.12) | 6.97 (+0.01) | 5.49 (-0.03) | -319 | -3.25 | 4 | 0.04 | -43 | -0.44 | 9811 | 1080.0 | 1050.0 | 1095.0 | 1025.0 |
2023-03-31 | 33.7 (+0.15) | 6.96 (-0.21) | 5.52 (-0.07) | 37 | 0.12 | -352 | -1.17 | -96 | -0.32 | 30120 | 1085.0 | 1160.0 | 1185.0 | 1000.0 |
2023-03-24 | 33.55 (-0.12) | 7.17 (+0.04) | 5.59 (+0.13) | -946 | -2.99 | 50 | 0.16 | 169 | 0.53 | 31671 | 1165.0 | 1150.0 | 1230.0 | 1105.0 |
2023-03-17 | 33.67 (+0.31) | 7.13 (-0.01) | 5.46 (-0.09) | 362 | 1.15 | -11 | -0.03 | -114 | -0.36 | 31585 | 1130.0 | 1105.0 | 1190.0 | 1060.0 |
2023-03-10 | 33.36 (-1.17) | 7.14 (-0.17) | 5.55 (+0.27) | -1730 | -5.23 | -235 | -0.71 | 358 | 1.08 | 33070 | 1090.0 | 1105.0 | 1135.0 | 1035.0 |
2023-03-03 | 34.53 (+0.03) | 7.31 (-0.01) | 5.28 (-0.01) | 48 | 0.22 | -7 | -0.03 | -5 | -0.02 | 22310 | 1080.0 | 1130.0 | 1230.0 | 1080.0 |
2023-02-24 | 34.5 (-0.98) | 7.32 (+0.2) | 5.29 (+0.02) | -1179 | -3.23 | 266 | 0.73 | 23 | 0.06 | 36501 | 1160.0 | 980.0 | 1175.0 | 978.0 |
2023-02-17 | 35.48 (-0.76) | 7.12 (+0.2) | 5.27 (+0.4) | -1089 | -2.18 | 278 | 0.56 | 539 | 1.08 | 50032 | 976.0 | 903.0 | 1010.0 | 893.0 |
2023-02-10 | 36.24 (-2.26) | 6.92 (+0.44) | 4.87 (+0.17) | -3107 | -6.36 | 583 | 1.19 | 221 | 0.45 | 48847 | 910.0 | 817.0 | 988.0 | 789.0 |
2023-02-03 | 38.5 (-0.31) | 6.48 (-0.02) | 4.7 (+0.25) | -219 | -0.62 | -25 | -0.07 | 335 | 0.95 | 35157 | 860.0 | 765.0 | 871.0 | 746.0 |
2023-01-17 | 38.81 (+0.61) | 6.5 (+0.18) | 4.45 (+0.03) | 894 | 7.9 | 239 | 2.11 | 39 | 0.34 | 11314 | 722.0 | 695.0 | 728.0 | 685.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-01-13 | 38.2 (+0.87) | 6.32 (-0.13) | 4.42 (+0.19) | 957 | 2.73 | -170 | -0.49 | 255 | 0.73 | 35011 | 682.0 | 670.0 | 722.0 | 670.0 |
2023-01-06 | 37.33 (-1.87) | 6.45 (+0.35) | 4.23 (+0.03) | -2561 | -8.32 | 459 | 1.49 | 47 | 0.15 | 30776 | 650.0 | 641.0 | 705.0 | 637.0 |
2022-12-30 | 39.2 (+1.2) | 6.1 (-2.67) | 4.2 (+0.08) | 1624 | 4.54 | -3534 | -9.88 | 110 | 0.31 | 35755 | 641.0 | 727.0 | 732.0 | 630.0 |
2022-12-23 | 38.0 (+0.35) | 8.77 (-0.52) | 4.12 (-0.03) | 484 | 1.35 | -696 | -1.94 | -48 | -0.13 | 35863 | 726.0 | 772.0 | 822.0 | 708.0 |
2022-12-16 | 37.65 (+0.13) | 9.29 (-0.24) | 4.15 (+0.05) | 225 | 0.7 | -312 | -0.97 | 66 | 0.2 | 32272 | 787.0 | 785.0 | 804.0 | 755.0 |
2022-12-09 | 37.52 (+0.37) | 9.53 (-0.26) | 4.1 (+0.05) | 481 | 1.38 | -362 | -1.04 | 69 | 0.2 | 34908 | 794.0 | 768.0 | 801.0 | 736.0 |
2022-12-02 | 37.15 (+0.5) | 9.79 (-0.4) | 4.05 (+0.06) | 707 | 2.44 | -529 | -1.82 | 77 | 0.27 | 29028 | 776.0 | 728.0 | 778.0 | 714.0 |
2022-11-25 | 36.65 (+2.14) | 10.19 (-1.49) | 3.99 (-0.28) | 2888 | 6.68 | -1995 | -4.62 | -366 | -0.85 | 43220 | 740.0 | 736.0 | 752.0 | 693.0 |
2022-11-18 | 34.51 (+0.32) | 11.68 (-0.02) | 4.27 (+0.04) | 464 | 0.93 | -34 | -0.07 | 46 | 0.09 | 49809 | 732.0 | 642.0 | 756.0 | 634.0 |
2022-11-11 | 34.19 (+1.06) | 11.7 (+1.0) | 4.23 (-0.21) | 1484 | 3.05 | 1349 | 2.77 | -283 | -0.58 | 48630 | 640.0 | 548.0 | 656.0 | 539.0 |
2022-11-04 | 33.13 (-0.38) | 10.7 (+0.24) | 4.44 (+0.01) | -600 | -1.05 | 315 | 0.55 | 8 | 0.01 | 57414 | 544.0 | 477.0 | 557.0 | 468.0 |
2022-10-28 | 33.51 (+2.45) | 10.46 (+1.23) | 4.43 (-0.24) | 3211 | 5.08 | 1654 | 2.62 | -320 | -0.51 | 63153 | 470.5 | 412.0 | 470.5 | 383.0 |
2022-10-21 | 31.06 (-0.26) | 9.23 (-1.86) | 4.67 (+0.04) | -418 | -0.62 | -2499 | -3.69 | 54 | 0.08 | 67761 | 398.5 | 416.0 | 453.0 | 398.5 |
2022-10-14 | 31.32 (-2.52) | 11.09 (-0.69) | 4.63 (+0.45) | -3348 | -10.06 | -927 | -2.79 | 606 | 1.82 | 33282 | 433.0 | 548.0 | 548.0 | 433.0 |
2022-10-07 | 33.84 (-0.49) | 11.78 (+0.59) | 4.18 (-0.08) | -895 | -2.71 | 872 | 2.64 | -101 | -0.31 | 33084 | 608.0 | 583.0 | 616.0 | 561.0 |
2022-09-30 | 34.33 (+0.16) | 11.19 (+1.05) | 4.26 (-0.13) | 347 | 1.23 | 1403 | 4.97 | -180 | -0.64 | 28246 | 589.0 | 578.0 | 594.0 | 554.0 |
2022-09-23 | 34.17 (+0.54) | 10.14 (+0.52) | 4.39 (+0.03) | 720 | 3.78 | 706 | 3.7 | 40 | 0.21 | 19065 | 583.0 | 580.0 | 616.0 | 570.0 |
2022-09-16 | 33.63 (+0.02) | 9.62 (+1.05) | 4.36 (-0.23) | -44 | -0.13 | 1398 | 4.07 | -300 | -0.87 | 34352 | 575.0 | 574.0 | 620.0 | 565.0 |
2022-09-08 | 33.61 (+0.2) | 8.57 (+0.43) | 4.59 (+0.04) | 273 | 1.2 | 583 | 2.56 | 43 | 0.19 | 22778 | 562.0 | 543.0 | 563.0 | 518.0 |
2022-09-02 | 33.41 (+0.49) | 8.14 (-0.54) | 4.55 (+0.05) | 628 | 2.68 | -725 | -3.1 | 77 | 0.33 | 23408 | 542.0 | 531.0 | 559.0 | 515.0 |
2022-08-26 | 32.92 (-1.46) | 8.68 (-0.24) | 4.5 (+0.07) | -2002 | -9.23 | -319 | -1.47 | 85 | 0.39 | 21691 | 560.0 | 593.0 | 605.0 | 555.0 |
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 | |||
2022-08-19 | 34.38 (-0.84) | 8.92 (+1.01) | 4.43 (+0.13) | -1223 | -4.34 | 1351 | 4.79 | 185 | 0.66 | 28184 | 596.0 | 554.0 | 620.0 | 548.0 |
2022-08-12 | 35.22 (-1.73) | 7.91 (+0.86) | 4.3 (+0.36) | -2236 | -9.2 | 1145 | 4.71 | 472 | 1.94 | 24293 | 548.0 | 545.0 | 553.0 | 520.0 |
2022-08-05 | 36.95 (+0.28) | 7.05 (+1.15) | 3.94 (+0.04) | 310 | 0.98 | 1543 | 4.89 | 61 | 0.19 | 31539 | 549.0 | 513.0 | 549.0 | 498.5 |
2022-07-29 | 36.67 (+0.25) | 5.9 (-1.02) | 3.9 (+0.22) | 348 | 1.31 | -1369 | -5.14 | 297 | 1.12 | 26617 | 505.0 | 535.0 | 558.0 | 501.0 |
2022-07-22 | 36.42 (-0.9) | 6.92 (+0.23) | 3.68 (+0.13) | -1128 | -3.86 | 318 | 1.09 | 170 | 0.58 | 29257 | 537.0 | 525.0 | 565.0 | 523.0 |
2022-07-15 | 37.32 (-1.13) | 6.69 (+0.46) | 3.55 (+0.12) | -1491 | -4.96 | 618 | 2.06 | 169 | 0.56 | 30072 | 516.0 | 488.0 | 525.0 | 428.5 |
2022-07-08 | 38.45 (-0.73) | 6.23 (+0.24) | 3.43 (+0.13) | -932 | -2.99 | 314 | 1.01 | 166 | 0.53 | 31191 | 478.5 | 446.0 | 492.0 | 426.0 |
2022-07-01 | 39.18 (-0.25) | 5.99 (+0.04) | 3.3 (+0.01) | -264 | -1.33 | -56 | -0.28 | 13 | 0.07 | 19885 | 439.0 | 500.0 | 538.0 | 436.0 |
2022-06-24 | 39.43 (+1.19) | 5.95 (-0.65) | 3.29 (-0.01) | 1528 | 8.66 | -872 | -4.94 | -14 | -0.08 | 17638 | 486.0 | 534.0 | 534.0 | 465.5 |
2022-06-17 | 38.24 (+0.52) | 6.6 (-0.21) | 3.3 (-0.22) | 647 | 4.52 | -277 | -1.94 | -287 | -2.01 | 14299 | 530.0 | 578.0 | 582.0 | 520.0 |
2022-06-10 | 37.72 (+0.54) | 6.81 (+0.43) | 3.52 (-0.01) | 545 | 2.77 | 577 | 2.93 | -13 | -0.07 | 19704 | 588.0 | 544.0 | 592.0 | 530.0 |
2022-06-02 | 37.18 (+0.34) | 6.38 (-0.53) | 3.53 (+0.24) | 405 | 3.23 | -708 | -5.65 | 318 | 2.54 | 12528 | 542.0 | 561.0 | 585.0 | 541.0 |
2022-05-27 | 36.84 (-0.18) | 6.91 (-0.1) | 3.29 (-0.22) | 23 | 0.12 | -145 | -0.74 | -295 | -1.51 | 19579 | 555.0 | 571.0 | 580.0 | 544.0 |
2022-05-20 | 37.02 (+0.11) | 7.01 (+0.44) | 3.51 (+0.08) | 178 | 0.66 | 589 | 2.18 | 104 | 0.38 | 27029 | 573.0 | 531.0 | 574.0 | 509.0 |
2022-05-13 | 36.91 (+0.05) | 6.57 (+1.13) | 3.43 (+0.08) | 11 | 0.03 | 1517 | 4.69 | 117 | 0.36 | 32329 | 518.0 | 482.0 | 531.0 | 449.0 |
2022-05-06 | 36.86 (-0.03) | 5.44 (+0.79) | 3.35 (+0.01) | -104 | -0.57 | 1066 | 5.88 | 12 | 0.07 | 18117 | 491.0 | 410.0 | 496.5 | 406.5 |
2022-04-29 | 36.89 (+0.03) | 4.65 (-0.54) | 3.34 (-0.02) | 8 | 0.06 | -727 | -5.77 | -30 | -0.24 | 12602 | 414.5 | 417.0 | 422.0 | 364.0 |
2022-04-22 | 36.86 (-0.1) | 5.19 (-0.51) | 3.36 (0.0) | -129 | -2.0 | -691 | -10.73 | -8 | -0.12 | 6441 | 444.0 | 461.0 | 484.0 | 441.0 |
2022-04-15 | 36.96 (+0.07) | 5.7 (+0.24) | 3.36 (-0.04) | 89 | 1.44 | 320 | 5.17 | -47 | -0.76 | 6188 | 457.5 | 479.5 | 484.0 | 453.0 |
2022-04-08 | 36.89 (-0.39) | 5.46 (+0.13) | 3.4 (-0.02) | -517 | -13.76 | 182 | 4.85 | -29 | -0.77 | 3756 | 478.0 | 503.0 | 503.0 | 472.5 |
2022-04-01 | 37.28 (+0.23) | 5.33 (+0.3) | 3.42 (-0.04) | 330 | 4.53 | 296 | 4.07 | -55 | -0.76 | 7280 | 508.0 | 510.0 | 536.0 | 495.5 |
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 | |||
2022-03-25 | 37.05 (-0.23) | 5.03 (+0.86) | 3.46 (+0.03) | -307 | -2.49 | 1162 | 9.43 | 43 | 0.35 | 12322 | 513.0 | 464.0 | 533.0 | 458.5 |
2022-03-18 | 37.28 (-0.14) | 4.17 (+0.1) | 3.43 (-0.07) | -160 | -2.94 | 137 | 2.52 | -94 | -1.73 | 5446 | 459.0 | 483.0 | 483.0 | 426.0 |
2022-03-11 | 37.42 (-0.15) | 4.07 (+0.19) | 3.5 (-0.15) | -145 | -1.89 | 246 | 3.21 | -198 | -2.58 | 7670 | 475.0 | 474.0 | 478.0 | 438.0 |
2022-03-04 | 37.57 (-0.29) | 3.88 (+0.07) | 3.65 (+0.02) | -355 | -5.92 | 101 | 1.68 | 20 | 0.33 | 5998 | 477.0 | 460.0 | 488.0 | 458.0 |
2022-02-25 | 37.86 (-0.2) | 3.81 (+0.05) | 3.63 (-0.13) | -203 | -2.76 | 63 | 0.86 | -164 | -2.23 | 7360 | 457.0 | 465.0 | 476.0 | 436.5 |
2022-02-18 | 38.06 (-0.42) | 3.76 (-0.15) | 3.76 (+0.03) | -568 | -7.36 | -201 | -2.6 | 40 | 0.52 | 7718 | 463.0 | 464.0 | 486.5 | 452.0 |
2022-02-11 | 38.48 (-0.33) | 3.91 (-0.53) | 3.73 (+0.1) | -650 | -4.67 | -716 | -5.15 | 134 | 0.96 | 13905 | 470.0 | 470.5 | 480.0 | 440.5 |
2022-01-26 | 38.81 (-0.06) | 4.44 (-0.14) | 3.63 (-0.06) | 80 | 1.65 | -176 | -3.63 | -80 | -1.65 | 4854 | 472.5 | 482.0 | 488.0 | 466.0 |
2022-01-21 | 38.87 (-0.19) | 4.58 (-0.29) | 3.69 (-0.14) | -282 | -3.65 | -400 | -5.18 | -187 | -2.42 | 7718 | 486.5 | 507.0 | 547.0 | 486.0 |
2022-01-14 | 39.06 (+0.07) | 4.87 (-0.54) | 3.83 (+0.07) | 9 | 0.13 | -720 | -10.78 | 93 | 1.39 | 6681 | 507.0 | 519.0 | 532.0 | 482.5 |
2022-01-07 | 38.99 (+0.2) | 5.41 (-1.01) | 3.76 (+0.02) | 313 | 3.7 | -1351 | -15.98 | 27 | 0.32 | 8452 | 527.0 | 592.0 | 598.0 | 521.0 |
2021-12-30 | 38.79 (-0.26) | 6.42 (-0.24) | 3.74 (0.0) | -424 | -13.68 | -318 | -10.26 | -3 | -0.1 | 3100 | 586.0 | 604.0 | 606.0 | 585.0 |
2021-12-24 | 39.05 (+0.08) | 6.66 (-0.05) | 3.74 (-0.03) | 126 | 2.8 | -78 | -1.74 | -46 | -1.02 | 4493 | 604.0 | 607.0 | 622.0 | 599.0 |
2021-12-17 | 38.97 (+0.82) | 6.71 (+0.03) | 3.77 (+0.09) | 1079 | 8.72 | 51 | 0.41 | 129 | 1.04 | 12367 | 604.0 | 588.0 | 661.0 | 582.0 |
2021-12-10 | 38.15 (+0.54) | 6.68 (-0.71) | 3.68 (-0.02) | 785 | 10.16 | -958 | -12.4 | -32 | -0.41 | 7726 | 584.0 | 599.0 | 599.0 | 562.0 |
2021-12-03 | 37.61 (+1.52) | 7.39 (-0.49) | 3.7 (+0.02) | 2049 | 23.54 | -652 | -7.49 | 29 | 0.33 | 8703 | 599.0 | 559.0 | 616.0 | 558.0 |
2021-11-26 | 36.09 (+1.23) | 7.88 (-0.96) | 3.68 (+0.01) | 1708 | 15.1 | -1290 | -11.41 | 13 | 0.11 | 11310 | 567.0 | 606.0 | 615.0 | 552.0 |
2021-11-19 | 34.86 (+1.45) | 8.84 (-0.43) | 3.67 (-0.02) | 1992 | 16.1 | -580 | -4.69 | -30 | -0.24 | 12371 | 600.0 | 582.0 | 621.0 | 567.0 |
2021-11-12 | 33.41 (+0.64) | 9.27 (-0.61) | 3.69 (0.0) | 951 | 5.4 | -815 | -4.63 | -3 | -0.02 | 17615 | 415.0 | 629.0 | 639.0 | 410.0 |
2021-11-05 | 32.77 (+0.76) | 9.88 (-0.04) | 3.69 (+0.08) | 1008 | 6.25 | -46 | -0.29 | 111 | 0.69 | 16136 | 375.0 | 609.0 | 631.0 | 373.5 |
2021-10-29 | 32.01 (-0.39) | 9.92 (+0.35) | 3.61 (-0.09) | -432 | -1.8 | 468 | 1.95 | -115 | -0.48 | 23942 | 505.0 | 572.0 | 630.0 | 502.0 |
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 | |||
2021-10-22 | 32.4 (+0.37) | 9.57 (+0.44) | 3.7 (+0.09) | 460 | 2.03 | 586 | 2.58 | 116 | 0.51 | 22689 | 572.0 | 505.0 | 584.0 | 498.0 |
2021-10-15 | 32.03 (-0.77) | 9.13 (+0.24) | 3.61 (-0.13) | -1229 | -7.15 | 319 | 1.86 | -182 | -1.06 | 17189 | 502.0 | 522.0 | 542.0 | 489.0 |
2021-10-08 | 32.8 (-0.96) | 8.89 (+1.11) | 3.74 (+0.07) | -1410 | -5.08 | 1484 | 5.34 | 93 | 0.33 | 27781 | 532.0 | 487.5 | 544.0 | 438.5 |
2021-10-01 | 33.76 (-0.05) | 7.78 (+0.91) | 3.67 (-0.16) | 26 | 0.17 | 1188 | 7.67 | -216 | -1.4 | 15481 | 481.5 | 503.0 | 510.0 | 478.0 |
2021-09-24 | 33.81 (-0.81) | 6.87 (+0.27) | 3.83 (+0.01) | -1020 | -7.47 | 355 | 2.6 | 24 | 0.18 | 13649 | 499.5 | 478.0 | 510.0 | 463.5 |
2021-09-17 | 34.62 (-0.15) | 6.6 (+1.69) | 3.82 (+0.01) | -151 | -0.52 | 2264 | 7.82 | 7 | 0.02 | 28959 | 494.5 | 455.0 | 503.0 | 452.0 |
2021-09-10 | 34.77 (+0.28) | 4.91 (+0.31) | 3.81 (-0.1) | 376 | 3.48 | 421 | 3.9 | -133 | -1.23 | 10806 | 456.0 | 464.5 | 467.0 | 429.0 |
2021-09-03 | 34.49 (+0.85) | 4.6 (+0.58) | 3.91 (+0.1) | 1465 | 9.09 | 779 | 4.84 | 128 | 0.79 | 16108 | 464.5 | 419.5 | 466.0 | 410.0 |
2021-08-27 | 33.64 (-0.07) | 4.02 (+1.12) | 3.81 (-0.04) | -12 | -0.08 | 1502 | 10.16 | -54 | -0.37 | 14787 | 422.5 | 393.0 | 441.5 | 390.5 |
2021-08-20 | 33.71 (+0.19) | 2.9 (+0.64) | 3.85 (-0.1) | 262 | 4.25 | 853 | 13.84 | -137 | -2.22 | 6163 | 387.0 | 380.0 | 391.5 | 362.0 |
2021-08-13 | 33.52 (+0.67) | 2.26 (+0.22) | 3.95 (-0.08) | 681 | 8.99 | 299 | 3.95 | -101 | -1.33 | 7579 | 380.0 | 375.0 | 391.5 | 366.0 |
2021-08-06 | 32.85 (-0.2) | 2.04 (-0.7) | 4.03 (-0.04) | -815 | -6.97 | -938 | -8.02 | -51 | -0.44 | 11693 | 375.0 | 406.0 | 413.5 | 373.5 |
2021-07-30 | 33.05 (-0.43) | 2.74 (+0.07) | 4.07 (+0.07) | -571 | -5.04 | 94 | 0.83 | 88 | 0.78 | 11325 | 411.5 | 435.0 | 465.0 | 402.5 |
2021-07-23 | 33.48 (+0.16) | 2.67 (+0.3) | 4.0 (-0.23) | 593 | 7.63 | 403 | 5.18 | -300 | -3.86 | 7777 | 433.5 | 436.0 | 448.5 | 421.5 |
2021-07-16 | 33.32 (-0.04) | 2.37 (+0.15) | 4.23 (+0.01) | -86 | -0.76 | 200 | 1.76 | 12 | 0.11 | 11360 | 438.5 | 450.0 | 467.0 | 435.0 |
2021-07-09 | 33.36 (-0.28) | 2.22 (+0.21) | 4.22 (0.0) | -736 | -4.54 | 276 | 1.7 | -3 | -0.02 | 16203 | 440.0 | 454.0 | 470.0 | 431.5 |
2021-07-02 | 33.64 (+0.79) | 2.01 (+0.24) | 4.22 (+0.25) | 1139 | 10.11 | -19 | -0.17 | 331 | 2.94 | 11261 | 448.5 | 422.0 | 448.5 | 408.0 |
2021-06-25 | 32.85 (+0.95) | 1.77 (+0.23) | 3.97 (-0.08) | 1348 | 12.2 | 308 | 2.79 | -96 | -0.87 | 11045 | 418.5 | 410.0 | 430.5 | 402.5 |
2021-06-18 | 31.9 (+0.63) | 1.54 (+0.56) | 4.05 (+0.32) | 738 | 4.34 | 749 | 4.41 | 423 | 2.49 | 16995 | 410.0 | 392.0 | 433.5 | 390.0 |
2021-06-11 | 31.27 (-0.31) | 0.98 (+0.37) | 3.73 (+0.24) | -604 | -5.12 | 489 | 4.14 | 316 | 2.68 | 11808 | 389.0 | 352.0 | 400.0 | 342.5 |
2021-06-04 | 31.58 (-0.26) | 0.61 (+0.1) | 3.49 (-0.02) | -267 | -3.84 | 133 | 1.91 | -26 | -0.37 | 6961 | 351.5 | 367.0 | 376.5 | 342.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-05-28 | 31.84 (-1.42) | 0.51 (+0.26) | 3.51 (+0.05) | -1252 | -11.63 | 358 | 3.33 | 64 | 0.59 | 10761 | 357.0 | 334.0 | 359.5 | 331.5 |
2021-05-21 | 33.26 (+0.17) | 0.25 (+0.06) | 3.46 (-0.05) | 544 | 4.45 | 83 | 0.68 | -56 | -0.46 | 12217 | 340.5 | 313.5 | 343.0 | 301.0 |
2021-05-14 | 33.09 (+1.17) | 0.19 (-0.29) | 3.51 (-0.17) | 2088 | 13.26 | -399 | -2.53 | -232 | -1.47 | 15747 | 331.0 | 369.0 | 378.0 | 301.0 |
2021-05-07 | 31.92 (+1.36) | 0.48 (-0.38) | 3.68 (-0.01) | 2061 | 13.6 | -506 | -3.34 | -16 | -0.11 | 15157 | 364.5 | 403.5 | 405.0 | 347.0 |
2021-04-29 | 30.56 (+0.32) | 0.86 (-0.01) | 3.69 (-0.01) | 394 | 3.52 | -6 | -0.05 | -13 | -0.12 | 11180 | 402.5 | 407.0 | 423.0 | 398.0 |
2021-04-23 | 30.24 (+0.63) | 0.87 (-0.06) | 3.7 (-0.27) | 603 | 3.96 | -82 | -0.54 | -366 | -2.41 | 15215 | 405.0 | 418.5 | 423.0 | 393.0 |
2021-04-16 | 29.61 (+1.89) | 0.93 (+0.28) | 3.97 (+0.08) | 2368 | 9.33 | 375 | 1.48 | 106 | 0.42 | 25388 | 417.5 | 405.0 | 440.0 | 389.0 |
2021-04-09 | 27.72 (-0.09) | 0.65 (-0.26) | 3.89 (-0.07) | -672 | -4.89 | -352 | -2.56 | -87 | -0.63 | 13730 | 405.0 | 423.0 | 424.0 | 400.0 |
2021-04-01 | 27.81 (-0.33) | 0.91 (+0.02) | 3.96 (+0.4) | -368 | -3.25 | -105 | -0.93 | 531 | 4.7 | 11308 | 413.5 | 397.5 | 416.0 | 393.0 |
2021-03-26 | 28.14 (+0.06) | 0.89 (-1.2) | 3.56 (-0.1) | -194 | -1.26 | -1608 | -10.43 | -133 | -0.86 | 15421 | 393.5 | 401.0 | 408.0 | 372.5 |
2021-03-19 | 28.08 (-0.12) | 2.09 (-0.26) | 3.66 (-0.12) | -208 | -1.59 | -350 | -2.68 | -157 | -1.2 | 13049 | 400.0 | 427.5 | 435.5 | 400.0 |
2021-03-12 | 28.2 (-0.62) | 2.35 (-0.16) | 3.78 (+0.04) | -915 | -5.4 | -217 | -1.28 | 58 | 0.34 | 16959 | 419.5 | 410.0 | 431.5 | 391.0 |
2021-03-05 | 28.82 (-1.03) | 2.51 (-0.54) | 3.74 (-0.27) | -1450 | -7.91 | -720 | -3.93 | -367 | -2.0 | 18341 | 405.0 | 460.5 | 465.0 | 404.5 |
2021-02-26 | 29.85 (+0.73) | 3.05 (+0.05) | 4.01 (-0.22) | 1034 | 2.59 | 58 | 0.15 | -292 | -0.73 | 39948 | 449.0 | 445.0 | 514.0 | 441.0 |
2021-02-19 | 29.12 (+0.67) | 3.0 (+0.07) | 4.23 (+0.7) | 1049 | 4.18 | 97 | 0.39 | 940 | 3.75 | 25080 | 436.5 | 418.0 | 446.5 | 407.0 |
2021-02-05 | 28.45 (+2.32) | 2.93 (-0.54) | 3.53 (-0.22) | 3241 | 13.48 | -729 | -3.03 | -297 | -1.24 | 24046 | 397.5 | 395.0 | 428.0 | 383.0 |
2021-01-29 | 26.13 (+0.05) | 3.47 (+0.06) | 3.75 (-0.12) | 78 | 0.29 | 91 | 0.33 | -165 | -0.6 | 27341 | 395.0 | 412.0 | 438.0 | 395.0 |
2021-01-22 | 26.08 (-0.23) | 3.41 (-0.01) | 3.87 (-0.07) | 78 | 0.29 | -24 | -0.09 | -96 | -0.36 | 26809 | 413.5 | 404.0 | 426.0 | 390.5 |
2021-01-15 | 26.31 (+0.76) | 3.42 (+0.3) | 3.94 (-0.01) | 644 | 1.31 | 405 | 0.82 | -12 | -0.02 | 49196 | 407.0 | 399.5 | 448.0 | 389.0 |
2021-01-08 | 25.55 (+0.18) | 3.12 (+1.22) | 3.95 (+0.12) | 73 | 0.11 | 1642 | 2.39 | 169 | 0.25 | 68828 | 388.0 | 348.0 | 415.5 | 345.5 |
2020-12-31 | 25.37 (0.0) | 1.9 (+0.4) | 3.83 (+0.29) | 287 | 1.55 | 470 | 2.54 | 376 | 2.03 | 18509 | 339.0 | 325.5 | 344.0 | 323.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-12-25 | 25.37 (+0.29) | 1.5 (-0.85) | 3.54 (-0.01) | 409 | 3.42 | -1136 | -9.49 | -5 | -0.04 | 11971 | 319.0 | 324.0 | 325.0 | 307.0 |
2020-12-18 | 25.08 (+0.2) | 2.35 (-0.05) | 3.55 (-0.06) | 273 | 1.51 | -66 | -0.36 | -87 | -0.48 | 18130 | 321.0 | 321.5 | 341.5 | 317.5 |
2020-12-11 | 24.88 (-1.02) | 2.4 (-0.35) | 3.61 (-0.07) | -1618 | -4.28 | -478 | -1.27 | -88 | -0.23 | 37764 | 322.5 | 319.5 | 350.5 | 310.0 |
2020-12-04 | 25.9 (-0.2) | 2.75 (-0.3) | 3.68 (+0.05) | -408 | -2.42 | -395 | -2.34 | 64 | 0.38 | 16888 | 317.0 | 333.0 | 341.5 | 317.0 |
2020-11-27 | 26.1 (+1.34) | 3.05 (-0.17) | 3.63 (+0.16) | 1995 | 13.39 | -231 | -1.55 | 217 | 1.46 | 14895 | 329.5 | 340.5 | 349.5 | 324.5 |
2020-11-20 | 24.76 (+0.04) | 3.22 (+0.3) | 3.47 (-0.21) | -54 | -0.13 | 401 | 0.94 | -278 | -0.65 | 42821 | 339.5 | 327.0 | 353.0 | 326.5 |
2020-11-13 | 24.72 (+0.7) | 2.92 (+1.23) | 3.68 (+0.37) | 951 | 1.99 | 1657 | 3.46 | 492 | 1.03 | 47849 | 322.0 | 271.0 | 332.0 | 270.5 |
2020-11-06 | 24.02 (+0.21) | 1.69 (-0.17) | 3.31 (+0.09) | 4 | 0.04 | -230 | -2.52 | 120 | 1.31 | 9126 | 266.0 | 257.5 | 278.0 | 252.0 |
2020-10-30 | 23.81 (-0.31) | 1.86 (-0.03) | 3.22 (-0.07) | -421 | -9.93 | -42 | -0.99 | -91 | -2.15 | 4240 | 259.0 | 270.5 | 271.0 | 255.5 |
2020-10-23 | 24.12 (+0.02) | 1.89 (-0.09) | 3.29 (-0.04) | 301 | 4.69 | -122 | -1.9 | -56 | -0.87 | 6417 | 269.0 | 264.5 | 274.0 | 261.0 |
2020-10-16 | 24.1 (-0.2) | 1.98 (-0.03) | 3.33 (-0.01) | -38 | -0.38 | -44 | -0.44 | -6 | -0.06 | 9949 | 264.5 | 272.0 | 278.5 | 264.0 |
2020-10-08 | 24.3 (-0.12) | 2.01 (+0.4) | 3.34 (+0.11) | -280 | -2.82 | 542 | 5.46 | 144 | 1.45 | 9931 | 272.0 | 261.0 | 280.0 | 258.5 |
2020-09-30 | 24.42 (-0.43) | 1.61 (-0.38) | 3.23 (0.0) | -565 | -11.4 | -46 | -0.93 | -6 | -0.12 | 4958 | 260.0 | 262.5 | 267.0 | 256.0 |
2020-09-25 | 24.85 (+0.28) | 1.99 (+0.38) | 3.23 (-0.03) | 439 | 4.0 | 505 | 4.6 | -33 | -0.3 | 10980 | 258.0 | 260.0 | 269.5 | 254.0 |
2020-09-18 | 24.57 (+0.1) | 1.61 (-0.12) | 3.26 (-0.17) | 303 | 4.16 | -155 | -2.13 | -230 | -3.15 | 7291 | 261.0 | 259.0 | 275.0 | 257.0 |
2020-09-11 | 24.47 (-0.54) | 1.73 (-0.19) | 3.43 (-0.02) | -934 | -12.6 | -262 | -3.53 | -25 | -0.34 | 7414 | 259.0 | 271.0 | 272.5 | 253.5 |
2020-09-04 | 25.01 (+0.39) | 1.92 (-0.12) | 3.45 (+0.11) | 891 | 9.12 | -165 | -1.69 | 141 | 1.44 | 9772 | 271.5 | 274.0 | 276.0 | 260.0 |
2020-08-28 | 24.62 (-0.03) | 2.04 (-0.56) | 3.34 (-0.05) | 83 | 0.68 | -750 | -6.15 | -63 | -0.52 | 12198 | 271.5 | 280.5 | 297.0 | 269.0 |
2020-08-21 | 24.65 (+0.89) | 2.6 (-0.09) | 3.39 (-0.27) | 1524 | 10.18 | -118 | -0.79 | -361 | -2.41 | 14968 | 277.5 | 303.0 | 309.0 | 266.5 |
2020-08-14 | 23.76 (+0.34) | 2.69 (-0.15) | 3.66 (+0.1) | 514 | 5.82 | -196 | -2.22 | 137 | 1.55 | 8830 | 301.5 | 308.5 | 311.5 | 288.0 |
2020-08-07 | 23.42 (+1.33) | 2.84 (-0.21) | 3.56 (+0.02) | 2235 | 9.95 | -288 | -1.28 | 21 | 0.09 | 22471 | 306.5 | 300.0 | 322.0 | 294.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-07-31 | 22.09 (+0.65) | 3.05 (-0.26) | 3.54 (-0.09) | 913 | 4.06 | -346 | -1.54 | -112 | -0.5 | 22508 | 292.5 | 311.0 | 323.0 | 281.0 |
2020-07-24 | 21.44 (+1.44) | 3.31 (-0.18) | 3.63 (-0.03) | 1976 | 7.57 | -244 | -0.94 | -51 | -0.2 | 26095 | 299.0 | 284.0 | 316.5 | 276.0 |
2020-07-17 | 20.0 (-0.92) | 3.49 (+0.09) | 3.66 (+0.01) | -1394 | -3.78 | 117 | 0.32 | 13 | 0.04 | 36887 | 284.0 | 316.5 | 325.0 | 279.5 |
2020-07-10 | 20.92 (+0.51) | 3.4 (+1.91) | 3.65 (-0.04) | 500 | 0.8 | 2561 | 4.1 | -50 | -0.08 | 62420 | 306.5 | 300.0 | 348.0 | 299.5 |
2020-07-03 | 20.41 (-0.16) | 1.49 (+0.77) | 3.69 (+0.36) | -715 | -1.67 | 1307 | 3.05 | 479 | 1.12 | 42896 | 284.5 | 240.5 | 284.5 | 238.0 |
2020-06-24 | 20.57 (+0.86) | 0.72 (+0.36) | 3.33 (+0.09) | 1439 | 5.02 | 478 | 1.67 | 120 | 0.42 | 28661 | 281.0 | 217.5 | 295.0 | 216.0 |
2020-06-19 | 19.71 (-0.58) | 0.36 (-0.05) | 3.24 (+0.03) | -1116 | -15.66 | -66 | -0.93 | 45 | 0.63 | 7126 | 217.0 | 216.0 | 224.5 | 216.0 |
2020-06-12 | 20.29 (-0.18) | 0.41 (+0.05) | 3.21 (-0.1) | -440 | -4.55 | 64 | 0.66 | -135 | -1.39 | 9678 | 216.5 | 230.0 | 236.5 | 210.5 |
2020-06-05 | 20.47 (+0.81) | 0.36 (+0.01) | 3.31 (-0.21) | 107 | 0.91 | 8 | 0.07 | -280 | -2.38 | 11783 | 229.0 | 229.0 | 237.0 | 223.5 |
2020-05-29 | 19.66 (+0.19) | 0.35 (-0.01) | 3.52 (+0.37) | 656 | 9.53 | -1 | -0.01 | 502 | 7.29 | 6885 | 231.0 | 225.5 | 234.5 | 222.0 |
2020-05-22 | 19.47 (-1.03) | 0.36 (+0.04) | 3.15 (+0.17) | -272 | -2.61 | 52 | 0.5 | 216 | 2.07 | 10418 | 224.0 | 219.0 | 235.0 | 217.5 |
2020-05-15 | 20.5 (-0.95) | 0.32 (-0.02) | 2.98 (+0.06) | -1019 | -13.75 | -33 | -0.45 | 85 | 1.15 | 7413 | 216.0 | 224.0 | 225.5 | 214.5 |
2020-05-08 | 21.45 (+0.2) | 0.34 (-0.77) | 2.92 (-0.07) | 76 | 0.81 | -1033 | -10.96 | -95 | -1.01 | 9429 | 222.5 | 237.0 | 238.5 | 222.5 |
2020-04-30 | 21.25 (-0.54) | 1.11 (-0.01) | 2.99 (+0.05) | -221 | -3.34 | -10 | -0.15 | 70 | 1.06 | 6621 | 242.5 | 230.5 | 244.0 | 230.0 |
2020-04-24 | 21.79 (+0.25) | 1.12 (-0.13) | 2.94 (-0.04) | 256 | 3.3 | -176 | -2.27 | -52 | -0.67 | 7755 | 228.0 | 242.0 | 246.0 | 227.5 |
2020-04-17 | 21.54 (+1.06) | 1.25 (+0.09) | 2.98 (-0.03) | 1470 | 14.42 | 116 | 1.14 | -45 | -0.44 | 10196 | 243.5 | 220.0 | 251.5 | 216.0 |
2020-04-10 | 20.48 (+0.59) | 1.16 (-0.08) | 3.01 (+0.03) | 842 | 8.05 | -100 | -0.96 | 42 | 0.4 | 10466 | 222.0 | 193.0 | 222.5 | 189.0 |
2020-04-01 | 19.89 (+0.38) | 1.24 (+0.1) | 2.98 (0.0) | 506 | 15.94 | 3 | 0.09 | 1 | 0.03 | 3175 | 187.5 | 174.5 | 191.0 | 173.0 |
2020-03-27 | 19.51 (+0.62) | 1.14 (-0.04) | 2.98 (-0.04) | 827 | 9.89 | -59 | -0.71 | -56 | -0.67 | 8363 | 180.0 | 162.0 | 190.0 | 155.0 |
2020-03-20 | 18.89 (+0.46) | 1.18 (-0.02) | 3.02 (-0.3) | 526 | 3.78 | -25 | -0.18 | -396 | -2.85 | 13915 | 293.0 | 190.0 | 307.5 | 160.0 |
2020-03-13 | 18.43 (+0.46) | 1.2 (-0.22) | 3.32 (-0.01) | 629 | 8.74 | -298 | -4.14 | -19 | -0.26 | 7196 | 186.0 | 233.5 | 233.5 | 175.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-03-06 | 17.97 (+0.49) | 1.42 (-0.3) | 3.33 (+0.06) | 768 | 16.21 | -389 | -8.21 | 84 | 1.77 | 4737 | 235.0 | 220.0 | 235.0 | 220.0 |
2020-02-27 | 17.48 (-0.3) | 1.72 (-0.01) | 3.27 (-0.01) | -405 | -11.25 | -19 | -0.53 | -9 | -0.25 | 3599 | 224.0 | 228.0 | 236.0 | 223.5 |
2020-02-21 | 17.78 (-0.11) | 1.73 (-0.59) | 3.28 (+0.17) | -188 | -4.04 | -788 | -16.95 | 215 | 4.62 | 4649 | 234.0 | 239.5 | 242.5 | 233.5 |
2020-02-14 | 17.89 (-0.18) | 2.32 (-0.43) | 3.11 (+0.03) | -164 | -1.31 | -584 | -4.66 | 47 | 0.38 | 12524 | 241.0 | 238.0 | 255.0 | 232.0 |
2020-02-07 | 18.07 (+0.65) | 2.75 (-0.13) | 3.08 (+0.01) | 865 | 15.87 | -174 | -3.19 | 8 | 0.15 | 5449 | 241.5 | 230.0 | 245.5 | 220.0 |
2020-01-31 | 17.42 (+0.05) | 2.88 (0.0) | 3.07 (-0.15) | 184 | 6.54 | -1 | -0.04 | -192 | -6.82 | 2815 | 238.5 | 244.0 | 248.5 | 237.5 |
2020-01-20 | 17.37 (+0.11) | 2.88 (+0.01) | 3.22 (-0.07) | 152 | 17.72 | 20 | 2.33 | -97 | -11.31 | 858 | 260.0 | 260.0 | 261.0 | 257.5 |
2020-01-17 | 17.26 (+0.72) | 2.87 (+0.19) | 3.29 (-0.01) | 1271 | 12.34 | 252 | 2.45 | -8 | -0.08 | 10300 | 258.5 | 254.0 | 262.0 | 252.0 |
2020-01-10 | 16.54 (+1.46) | 2.68 (+0.1) | 3.3 (+0.14) | 1900 | 20.84 | 137 | 1.5 | 186 | 2.04 | 9117 | 250.5 | 241.0 | 252.5 | 231.0 |
2020-01-03 | 15.08 (+0.17) | 2.58 (0.0) | 3.16 (-0.1) | 160 | 3.11 | -3 | -0.06 | -139 | -2.7 | 5144 | 243.0 | 295.0 | 295.0 | 241.5 |
2019-12-31 | 14.91 (-0.43) | 2.58 (-0.17) | 3.26 (-0.15) | -550 | -21.83 | -356 | -14.13 | -197 | -7.82 | 2520 | 241.0 | 248.0 | 248.5 | 239.5 |
2019-12-27 | 15.34 (+0.58) | 2.75 (-0.16) | 3.41 (+0.15) | 483 | 8.19 | -216 | -3.66 | 198 | 3.36 | 5896 | 248.0 | 246.5 | 252.0 | 239.5 |
2019-12-20 | 14.76 (-0.2) | 2.91 (-0.05) | 3.26 (+0.09) | -405 | -6.52 | -60 | -0.97 | 116 | 1.87 | 6213 | 245.0 | 241.0 | 247.0 | 240.0 |
2019-12-13 | 14.96 (-0.47) | 2.96 (-1.24) | 3.17 (+0.17) | -750 | -5.75 | -1669 | -12.8 | 238 | 1.83 | 13037 | 240.0 | 251.0 | 252.5 | 238.0 |
2019-12-06 | 15.43 (-0.43) | 4.2 (-1.18) | 3.0 (0.0) | -879 | -8.58 | -1575 | -15.38 | -6 | -0.06 | 10241 | 250.0 | 265.5 | 266.5 | 247.5 |
2019-11-29 | 15.86 (+0.06) | 5.38 (-0.44) | 3.0 (+0.01) | -94 | -0.61 | -591 | -3.84 | 8 | 0.05 | 15391 | 266.5 | 280.0 | 288.0 | 260.0 |
2019-11-22 | 15.8 (-0.03) | 5.82 (+0.08) | 2.99 (-0.12) | 3 | 0.04 | 105 | 1.57 | -156 | -2.33 | 6685 | 273.0 | 269.0 | 274.5 | 263.5 |
2019-11-15 | 15.83 (-0.13) | 5.74 (0.0) | 3.11 (-0.06) | 182 | 3.31 | 8 | 0.15 | -85 | -1.55 | 5497 | 266.5 | 269.0 | 274.0 | 261.0 |
2019-11-08 | 15.96 (-0.14) | 5.74 (-0.02) | 3.17 (+0.1) | 139 | 1.35 | -32 | -0.31 | 133 | 1.29 | 10309 | 269.0 | 261.0 | 279.0 | 260.5 |
2019-11-01 | 16.1 (+0.22) | 5.76 (-0.96) | 3.07 (-0.11) | 26 | 0.25 | -1292 | -12.19 | -144 | -1.36 | 10602 | 260.0 | 279.5 | 286.5 | 251.0 |
2019-10-25 | 15.88 (-0.13) | 6.72 (+0.15) | 3.18 (-0.1) | 163 | 3.12 | 210 | 4.02 | -129 | -2.47 | 5225 | 275.5 | 279.5 | 281.0 | 270.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2019-10-18 | 16.01 (+0.33) | 6.57 (+0.62) | 3.28 (+0.18) | 954 | 5.54 | 828 | 4.81 | 244 | 1.42 | 17219 | 280.0 | 262.0 | 295.0 | 261.5 |
2019-10-09 | 15.68 (-0.28) | 5.95 (+0.66) | 3.1 (-0.16) | -491 | -5.84 | 879 | 10.45 | -225 | -2.67 | 8413 | 258.5 | 255.5 | 266.0 | 252.0 |
2019-10-04 | 15.96 (+0.05) | 5.29 (+0.11) | 3.26 (+0.23) | 148 | 1.74 | 151 | 1.78 | 313 | 3.68 | 8494 | 260.5 | 252.0 | 267.5 | 248.5 |
2019-09-27 | 15.91 (-0.11) | 5.18 (-0.28) | 3.03 (-0.05) | 71 | 0.97 | 70 | 0.95 | -70 | -0.95 | 7351 | 250.0 | 259.5 | 264.0 | 246.5 |
2019-09-20 | 16.02 (+0.94) | 5.46 (+0.07) | 3.08 (+0.08) | 1285 | 7.78 | 91 | 0.55 | 115 | 0.7 | 16508 | 259.0 | 238.0 | 264.0 | 231.5 |
2019-09-12 | 15.08 (+0.12) | 5.39 (-0.28) | 3.0 (0.0) | 193 | 4.4 | -374 | -8.52 | -1 | -0.02 | 4390 | 238.0 | 239.5 | 246.0 | 233.0 |
2019-09-06 | 14.96 (+1.33) | 5.67 (-0.44) | 3.0 (-0.02) | 1768 | 25.27 | -596 | -8.52 | -33 | -0.47 | 6997 | 237.0 | 237.5 | 243.5 | 234.0 |
2019-08-30 | 13.63 (+1.01) | 6.11 (+0.19) | 3.02 (-0.03) | 1417 | 11.51 | 249 | 2.02 | -31 | -0.25 | 12316 | 237.0 | 223.0 | 243.0 | 220.5 |
2019-08-23 | 12.62 (+0.11) | 5.92 (+0.23) | 3.05 (-0.06) | -29 | -0.25 | 321 | 2.74 | -79 | -0.67 | 11734 | 228.5 | 216.5 | 232.5 | 216.0 |
2019-08-16 | 12.51 (-0.51) | 5.69 (+0.78) | 3.11 (-0.02) | -692 | -4.12 | 1031 | 6.14 | -36 | -0.21 | 16793 | 215.0 | 211.0 | 221.5 | 206.0 |
2019-08-08 | 13.02 (-2.3) | 4.91 (-0.75) | 3.13 (-0.08) | -3246 | -15.73 | -994 | -4.82 | -107 | -0.52 | 20630 | 204.5 | 216.5 | 222.5 | 201.0 |
近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 24.79 (-0.1) | 2.79 (-1.32) | 4.66 (-0.33) | -116 | -0.21 | -1775 | -3.22 | -447 | -0.81 | 55154 | 1245.0 | 1590.0 | 1620.0 | 1215.0 |
2024-02-29 | 24.89 (-2.1) | 4.11 (-0.56) | 4.99 (+0.37) | -1434 | -2.47 | -749 | -1.29 | 505 | 0.87 | 58083 | 1590.0 | 1535.0 | 1605.0 | 1400.0 |
2024-01-31 | 26.99 (-3.14) | 4.67 (-1.43) | 4.62 (-0.04) | -4675 | -5.51 | -2389 | -2.82 | -52 | -0.06 | 84772 | 1545.0 | 1725.0 | 1880.0 | 1520.0 |
2023-12-29 | 30.13 (+1.01) | 6.1 (+0.02) | 4.66 (-0.46) | 1010 | 1.35 | 35 | 0.05 | -627 | -0.84 | 74974 | 1740.0 | 1645.0 | 1895.0 | 1575.0 |
2023-11-30 | 29.12 (+0.56) | 6.08 (-0.57) | 5.12 (-0.17) | 1266 | 1.51 | -763 | -0.91 | -231 | -0.28 | 83827 | 1650.0 | 1475.0 | 1790.0 | 1440.0 |
2023-10-31 | 28.56 (-0.85) | 6.65 (+0.65) | 5.29 (+0.19) | -1134 | -1.23 | 1452 | 1.58 | 254 | 0.28 | 92095 | 1435.0 | 1400.0 | 1765.0 | 1390.0 |
2023-09-28 | 29.41 (-0.89) | 6.0 (-0.14) | 5.1 (-0.32) | -1674 | -2.74 | -188 | -0.31 | -424 | -0.7 | 61006 | 1365.0 | 1470.0 | 1530.0 | 1295.0 |
2023-08-31 | 30.3 (-2.07) | 6.14 (-2.82) | 5.42 (-0.04) | -2953 | -2.46 | -3781 | -3.15 | -56 | -0.05 | 120015 | 1460.0 | 1500.0 | 1560.0 | 1225.0 |
2023-07-31 | 32.37 (+0.69) | 8.96 (+0.45) | 5.46 (-0.04) | 1294 | 1.66 | 480 | 0.62 | -42 | -0.05 | 77903 | 1635.0 | 1630.0 | 2015.0 | 1550.0 |
2023-06-30 | 31.68 (-0.09) | 8.51 (-0.91) | 5.5 (+0.15) | -414 | -0.52 | -1219 | -1.54 | 197 | 0.25 | 79231 | 1605.0 | 1475.0 | 1725.0 | 1365.0 |
2023-05-31 | 31.77 (-1.61) | 9.42 (+2.24) | 5.35 (+0.21) | -1593 | -1.2 | 3009 | 2.27 | 283 | 0.21 | 132510 | 1495.0 | 1010.0 | 1540.0 | 997.0 |
2023-04-28 | 33.38 (-0.32) | 7.18 (+0.22) | 5.14 (-0.38) | -781 | -0.96 | 286 | 0.35 | -508 | -0.62 | 81461 | 996.0 | 1050.0 | 1120.0 | 921.0 |
2023-03-31 | 33.7 (-0.8) | 6.96 (-0.36) | 5.52 (+0.23) | -2229 | -1.5 | -555 | -0.37 | 312 | 0.21 | 148759 | 1085.0 | 1130.0 | 1230.0 | 1000.0 |
2023-02-24 | 34.5 (-3.98) | 7.32 (+0.39) | 5.29 (+0.65) | -5150 | -3.24 | 525 | 0.33 | 866 | 0.54 | 159013 | 1160.0 | 789.0 | 1175.0 | 784.0 |
2023-01-31 | 38.48 (-0.72) | 6.93 (+0.83) | 4.64 (+0.44) | -1154 | -1.3 | 1105 | 1.25 | 593 | 0.67 | 88627 | 782.0 | 641.0 | 782.0 | 637.0 |
2022-12-30 | 39.2 (+1.99) | 6.1 (-3.74) | 4.2 (+0.23) | 2770 | 1.83 | -4969 | -3.29 | 303 | 0.2 | 151109 | 641.0 | 753.0 | 822.0 | 630.0 |
2022-11-30 | 37.21 (+4.4) | 9.84 (-0.72) | 3.97 (-0.49) | 5959 | 3.01 | -959 | -0.48 | -652 | -0.33 | 198156 | 731.0 | 483.0 | 759.0 | 478.0 |
2022-10-31 | 32.81 (-1.52) | 10.56 (-0.63) | 4.46 (+0.2) | -2422 | -1.13 | -770 | -0.36 | 267 | 0.12 | 214918 | 487.5 | 583.0 | 616.0 | 383.0 |
2022-09-30 | 34.33 (+1.44) | 11.19 (+2.82) | 4.26 (-0.24) | 2007 | 1.73 | 3778 | 3.26 | -318 | -0.27 | 115767 | 589.0 | 539.0 | 620.0 | 515.0 |
2022-08-31 | 32.89 (-3.78) | 8.37 (+2.47) | 4.5 (+0.6) | -5234 | -4.44 | 3307 | 2.81 | 801 | 0.68 | 117793 | 542.0 | 513.0 | 620.0 | 498.5 |
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 | |||
2022-07-29 | 36.67 (-2.29) | 5.9 (-0.22) | 3.9 (+0.58) | -2903 | -2.37 | -290 | -0.24 | 782 | 0.64 | 122423 | 505.0 | 478.0 | 565.0 | 426.0 |
2022-06-30 | 38.96 (+1.91) | 6.12 (-0.36) | 3.32 (+0.03) | 2280 | 3.1 | -598 | -0.81 | 36 | 0.05 | 73630 | 481.0 | 557.0 | 592.0 | 465.5 |
2022-05-31 | 37.05 (+0.16) | 6.48 (+1.83) | 3.29 (-0.05) | 389 | 0.38 | 2460 | 2.41 | -61 | -0.06 | 102197 | 553.0 | 410.0 | 580.0 | 406.5 |
2022-04-29 | 36.89 (-0.1) | 4.65 (-0.67) | 3.34 (-0.09) | -160 | -0.53 | -909 | -3.01 | -123 | -0.41 | 30234 | 414.5 | 499.0 | 510.0 | 364.0 |
2022-03-31 | 36.99 (-0.87) | 5.32 (+1.51) | 3.43 (-0.2) | -1026 | -2.74 | 1935 | 5.16 | -275 | -0.73 | 37473 | 505.0 | 460.0 | 536.0 | 426.0 |
2022-02-25 | 37.86 (-0.95) | 3.81 (-0.63) | 3.63 (0.0) | -1421 | -4.9 | -854 | -2.95 | 10 | 0.03 | 28983 | 457.0 | 470.5 | 486.5 | 436.5 |
2022-01-26 | 38.81 (+0.02) | 4.44 (-1.98) | 3.63 (-0.11) | 120 | 0.43 | -2647 | -9.55 | -147 | -0.53 | 27707 | 472.5 | 592.0 | 598.0 | 466.0 |
2021-12-30 | 38.79 (+2.16) | 6.42 (-1.12) | 3.74 (+0.1) | 2899 | 8.69 | -1508 | -4.52 | 123 | 0.37 | 33355 | 586.0 | 585.0 | 661.0 | 562.0 |
2021-11-30 | 36.63 (+4.62) | 7.54 (-2.38) | 3.64 (+0.03) | 6375 | 10.54 | -3178 | -5.26 | 45 | 0.07 | 60470 | 589.0 | 609.0 | 639.0 | 373.5 |
2021-10-29 | 32.01 (-1.87) | 9.92 (+2.24) | 3.61 (-0.2) | -2806 | -2.97 | 2996 | 3.17 | -271 | -0.29 | 94426 | 505.0 | 490.5 | 630.0 | 438.5 |
2021-09-30 | 33.88 (-0.01) | 7.68 (+3.61) | 3.81 (-0.05) | 472 | 0.61 | 4802 | 6.17 | -74 | -0.1 | 77777 | 501.0 | 426.5 | 510.0 | 426.5 |
2021-08-31 | 33.89 (+0.84) | 4.07 (+1.33) | 3.86 (-0.21) | 535 | 1.2 | 1782 | 3.99 | -276 | -0.62 | 44629 | 432.5 | 406.0 | 441.5 | 362.0 |
2021-07-30 | 33.05 (-0.41) | 2.74 (+0.77) | 4.07 (+0.1) | -502 | -0.91 | 1033 | 1.88 | 127 | 0.23 | 54896 | 411.5 | 416.0 | 470.0 | 402.5 |
2021-06-30 | 33.46 (+1.5) | 1.97 (+1.46) | 3.97 (+0.48) | 1830 | 3.75 | 1600 | 3.28 | 650 | 1.33 | 48766 | 413.0 | 364.5 | 433.5 | 342.5 |
2021-05-31 | 31.96 (+1.4) | 0.51 (-0.35) | 3.49 (-0.2) | 3667 | 6.67 | -464 | -0.84 | -272 | -0.49 | 54960 | 360.0 | 403.5 | 405.0 | 301.0 |
2021-04-29 | 30.56 (+2.98) | 0.86 (-0.07) | 3.69 (+0.06) | 3020 | 4.28 | -93 | -0.13 | 76 | 0.11 | 70587 | 402.5 | 402.0 | 440.0 | 389.0 |
2021-03-31 | 27.58 (-2.27) | 0.93 (-2.12) | 3.63 (-0.38) | -3462 | -4.95 | -2972 | -4.25 | -504 | -0.72 | 70007 | 398.5 | 460.5 | 465.0 | 372.5 |
2021-02-26 | 29.85 (+3.72) | 3.05 (-0.42) | 4.01 (+0.26) | 5324 | 5.98 | -574 | -0.64 | 351 | 0.39 | 89076 | 449.0 | 395.0 | 514.0 | 383.0 |
2021-01-29 | 26.13 (+0.76) | 3.47 (+1.57) | 3.75 (-0.08) | 873 | 0.51 | 2114 | 1.23 | -104 | -0.06 | 172177 | 395.0 | 348.0 | 448.0 | 345.5 |
2020-12-31 | 25.37 (-0.85) | 1.9 (-1.08) | 3.83 (+0.17) | -1130 | -1.12 | -1519 | -1.51 | 224 | 0.22 | 100921 | 339.0 | 330.5 | 350.5 | 307.0 |
2020-11-30 | 26.22 (+2.41) | 2.98 (+1.12) | 3.66 (+0.44) | 2969 | 2.54 | 1511 | 1.29 | 587 | 0.5 | 117037 | 330.0 | 257.5 | 353.0 | 252.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-10-30 | 23.81 (-0.61) | 1.86 (+0.25) | 3.22 (-0.01) | -438 | -1.43 | 334 | 1.09 | -9 | -0.03 | 30538 | 259.0 | 261.0 | 280.0 | 255.5 |
2020-09-30 | 24.42 (-0.64) | 1.61 (-0.35) | 3.23 (-0.14) | -593 | -1.58 | -14 | -0.04 | -192 | -0.51 | 37542 | 260.0 | 264.5 | 276.0 | 253.5 |
2020-08-31 | 25.06 (+2.97) | 1.96 (-1.09) | 3.37 (-0.17) | 5083 | 8.29 | -1461 | -2.38 | -227 | -0.37 | 61343 | 264.5 | 300.0 | 322.0 | 261.5 |
2020-07-31 | 22.09 (+2.48) | 3.05 (+2.19) | 3.54 (+0.14) | 2567 | 1.51 | 2941 | 1.73 | 189 | 0.11 | 170027 | 292.5 | 255.5 | 348.0 | 253.5 |
2020-06-30 | 19.61 (-0.05) | 0.86 (+0.51) | 3.4 (-0.12) | -1297 | -1.66 | 938 | 1.2 | -160 | -0.21 | 78030 | 252.5 | 229.0 | 295.0 | 210.5 |
2020-05-29 | 19.66 (-1.59) | 0.35 (-0.76) | 3.52 (+0.53) | -559 | -1.64 | -1015 | -2.97 | 708 | 2.07 | 34147 | 231.0 | 237.0 | 238.5 | 214.5 |
2020-04-30 | 21.25 (+1.69) | 1.11 (-0.14) | 2.99 (+0.01) | 2787 | 7.72 | -185 | -0.51 | 17 | 0.05 | 36091 | 242.5 | 185.0 | 251.5 | 182.5 |
2020-03-31 | 19.56 (+2.08) | 1.25 (-0.47) | 2.98 (-0.29) | 2816 | 7.75 | -753 | -2.07 | -388 | -1.07 | 36337 | 183.5 | 220.0 | 307.5 | 155.0 |
2020-02-27 | 17.48 (+0.06) | 1.72 (-1.16) | 3.27 (+0.2) | 108 | 0.41 | -1565 | -5.97 | 261 | 1.0 | 26222 | 224.0 | 230.0 | 255.0 | 220.0 |
2020-01-31 | 17.42 (+2.51) | 2.88 (+0.3) | 3.07 (-0.19) | 3667 | 12.99 | 405 | 1.43 | -250 | -0.89 | 28236 | 238.5 | 295.0 | 295.0 | 231.0 |
2019-12-31 | 14.91 (-0.95) | 2.58 (-2.8) | 3.26 (+0.26) | -2101 | -5.54 | -3876 | -10.22 | 349 | 0.92 | 37909 | 241.0 | 265.5 | 266.5 | 238.0 |
2019-11-29 | 15.86 (-0.04) | 5.38 (-1.07) | 3.0 (-0.08) | 480 | 1.15 | -1437 | -3.44 | -103 | -0.25 | 41805 | 266.5 | 264.0 | 288.0 | 251.0 |
2019-10-31 | 15.9 (-0.01) | 6.45 (+1.27) | 3.08 (+0.05) | 550 | 1.19 | 1703 | 3.7 | 62 | 0.13 | 46032 | 267.5 | 252.0 | 295.0 | 248.5 |
2019-09-27 | 15.91 (+2.28) | 5.18 (-0.93) | 3.03 (+0.01) | 3317 | 9.41 | -809 | -2.3 | 11 | 0.03 | 35247 | 250.0 | 237.5 | 264.0 | 231.5 |
2019-08-30 | 13.63 (-2.19) | 6.11 (+0.16) | 3.02 (-0.37) | -3279 | -4.67 | 217 | 0.31 | -492 | -0.7 | 70179 | 237.0 | 252.5 | 258.0 | 201.0 |
2019-07-31 | 15.82 (+0.63) | 5.95 (+2.0) | 3.39 (-0.37) | 1718 | 2.42 | 2676 | 3.76 | -493 | -0.69 | 71112 | 256.5 | 231.0 | 273.5 | 221.5 |
2019-06-28 | 15.19 (+3.72) | 3.95 (-0.41) | 3.76 (-0.08) | 3345 | 5.97 | -491 | -0.88 | -113 | -0.2 | 56014 | 226.5 | 223.5 | 236.0 | 201.5 |
2019-05-31 | 11.47 (-1.05) | 4.36 (-0.85) | 3.84 (+0.57) | -316 | -0.45 | -1140 | -1.63 | 762 | 1.09 | 69906 | 228.5 | 213.5 | 232.5 | 199.0 |
2019-04-30 | 12.52 () | 5.21 () | 3.27 () | -1335 | 0 | 199 | 0 | -337 | 0 | 0 |