- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
近五天趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↗ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-17 | 5.06 (+0.09) | 0.14 (-0.01) | 0.03 (+0.02) | 849 | 29.4 | -12 | -0.42 | 203 | 7.03 | 2888 | 37.45 | 36.2 | 38.0 | 36.2 |
2024-04-16 | 4.97 (-0.03) | 0.15 (0.0) | 0.01 (-0.01) | -378 | -11.29 | -2 | -0.06 | -41 | -1.22 | 3348 | 36.05 | 37.8 | 37.8 | 35.9 |
2024-04-15 | 5.0 (+0.03) | 0.15 (0.0) | 0.02 (+0.01) | 283 | 8.58 | -1 | -0.03 | 18 | 0.55 | 3300 | 37.65 | 37.25 | 37.85 | 36.7 |
2024-04-12 | 4.97 (-0.06) | 0.15 (0.0) | 0.01 (0.0) | -721 | -14.98 | -2 | -0.04 | -5 | -0.1 | 4814 | 37.35 | 37.6 | 38.3 | 37.3 |
2024-04-11 | 5.03 (+0.03) | 0.15 (0.0) | 0.01 (-0.01) | 262 | 13.86 | -2 | -0.11 | -33 | -1.75 | 1890 | 37.2 | 36.55 | 37.2 | 36.05 |
2024-04-10 | 5.0 (0.0) | 0.15 (0.0) | 0.02 (-0.01) | -3 | -0.14 | -11 | -0.53 | -77 | -3.71 | 2074 | 36.5 | 36.45 | 37.25 | 36.3 |
2024-04-09 | 5.0 (-0.08) | 0.15 (0.0) | 0.03 (0.0) | -1093 | -28.61 | -13 | -0.34 | -21 | -0.55 | 3821 | 36.45 | 36.9 | 37.1 | 36.2 |
2024-04-08 | 5.08 (-0.11) | 0.15 (0.0) | 0.03 (+0.01) | -1068 | -9.95 | 0 | 0.0 | 101 | 0.94 | 10736 | 37.3 | 35.6 | 37.7 | 34.8 |
2024-04-03 | 5.19 (-0.03) | 0.15 (0.0) | 0.02 (0.0) | -210 | -8.28 | -8 | -0.32 | -32 | -1.26 | 2535 | 35.3 | 34.75 | 35.7 | 34.4 |
2024-04-02 | 5.22 (0.0) | 0.15 (0.0) | 0.02 (0.0) | -21 | -1.43 | -2 | -0.14 | 6 | 0.41 | 1464 | 34.75 | 34.5 | 34.9 | 34.35 |
2024-04-01 | 5.22 (+0.04) | 0.15 (0.0) | 0.02 (0.0) | 373 | 23.82 | 1 | 0.06 | 15 | 0.96 | 1566 | 34.55 | 34.1 | 34.65 | 34.1 |
2024-03-29 | 5.18 (0.0) | 0.15 (0.0) | 0.02 (0.0) | -50 | -9.38 | -7 | -1.31 | 0 | 0.0 | 533 | 34.0 | 34.2 | 34.3 | 34.0 |
2024-03-28 | 5.18 (0.0) | 0.15 (0.0) | 0.02 (0.0) | 16 | 2.99 | -4 | -0.75 | -30 | -5.61 | 535 | 34.05 | 34.05 | 34.15 | 34.0 |
2024-03-27 | 5.18 (0.0) | 0.15 (0.0) | 0.02 (0.0) | -4 | -0.65 | 0 | 0.0 | 0 | 0.0 | 612 | 34.05 | 33.8 | 34.1 | 33.6 |
2024-03-26 | 5.18 (-0.08) | 0.15 (0.0) | 0.02 (0.0) | -786 | -51.51 | -4 | -0.26 | 2 | 0.13 | 1526 | 33.8 | 34.75 | 34.75 | 33.6 |
2024-03-25 | 5.26 (0.0) | 0.15 (0.0) | 0.02 (0.0) | 58 | 2.74 | -20 | -0.95 | 1 | 0.05 | 2114 | 34.6 | 33.7 | 34.75 | 33.7 |
2024-03-22 | 5.26 (+0.04) | 0.15 (0.0) | 0.02 (0.0) | 357 | 36.17 | -8 | -0.81 | 0 | 0.0 | 987 | 33.55 | 33.35 | 33.7 | 33.35 |
2024-03-21 | 5.22 (-0.02) | 0.15 (0.0) | 0.02 (0.0) | -148 | -27.51 | -5 | -0.93 | 0 | 0.0 | 538 | 33.35 | 33.7 | 33.75 | 33.35 |
2024-03-20 | 5.24 (-0.01) | 0.15 (-0.01) | 0.02 (0.0) | -102 | -19.25 | -5 | -0.94 | -2 | -0.38 | 530 | 33.4 | 33.6 | 33.75 | 33.25 |
2024-03-19 | 5.25 (+0.03) | 0.16 (0.0) | 0.02 (0.0) | 303 | 52.7 | -27 | -4.7 | -1 | -0.17 | 575 | 33.65 | 33.35 | 33.8 | 33.2 |
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 | |||
2024-03-18 | 5.22 (0.0) | 0.16 (0.0) | 0.02 (0.0) | -78 | -15.18 | -3 | -0.58 | -2 | -0.39 | 514 | 33.1 | 32.95 | 33.3 | 32.75 |
2024-03-15 | 5.22 (-0.05) | 0.16 (0.0) | 0.02 (0.0) | -464 | -59.79 | -14 | -1.8 | 2 | 0.26 | 776 | 32.95 | 33.5 | 33.55 | 32.95 |
2024-03-14 | 5.27 (-0.03) | 0.16 (0.0) | 0.02 (0.0) | -242 | -21.53 | 0 | 0.0 | -1 | -0.09 | 1124 | 33.45 | 33.85 | 33.85 | 33.35 |
2024-03-13 | 5.3 (+0.02) | 0.16 (0.0) | 0.02 (-0.01) | 157 | 14.12 | 1 | 0.09 | -35 | -3.15 | 1112 | 33.9 | 33.55 | 34.0 | 33.55 |
2024-03-12 | 5.28 (-0.02) | 0.16 (0.0) | 0.03 (+0.01) | -132 | -22.88 | -2 | -0.35 | 14 | 2.43 | 577 | 33.55 | 33.35 | 33.6 | 33.3 |
2024-03-11 | 5.3 (-0.01) | 0.16 (0.0) | 0.02 (0.0) | -74 | -12.42 | 6 | 1.01 | 5 | 0.84 | 596 | 33.25 | 33.0 | 33.3 | 33.0 |
2024-03-08 | 5.31 (-0.04) | 0.16 (0.0) | 0.02 (0.0) | -470 | -26.66 | -19 | -1.08 | 10 | 0.57 | 1763 | 33.0 | 33.9 | 33.9 | 32.9 |
2024-03-07 | 5.35 (-0.05) | 0.16 (0.0) | 0.02 (0.0) | -478 | -31.45 | 6 | 0.39 | 5 | 0.33 | 1520 | 33.55 | 34.25 | 34.3 | 33.55 |
2024-03-06 | 5.4 (-0.03) | 0.16 (0.0) | 0.02 (0.0) | -341 | -24.22 | -4 | -0.28 | 29 | 2.06 | 1408 | 34.25 | 34.2 | 35.25 | 34.2 |
2024-03-05 | 5.43 (-0.01) | 0.16 (0.0) | 0.02 (0.0) | -61 | -7.59 | -17 | -2.11 | -12 | -1.49 | 804 | 34.15 | 34.1 | 34.4 | 33.95 |
2024-03-04 | 5.44 (-0.03) | 0.16 (0.0) | 0.02 (0.0) | -284 | -11.94 | 2 | 0.08 | 11 | 0.46 | 2378 | 33.95 | 34.1 | 34.2 | 33.85 |
2024-03-01 | 5.47 (-0.06) | 0.16 (0.0) | 0.02 (0.0) | -500 | -43.59 | -15 | -1.31 | 14 | 1.22 | 1147 | 34.05 | 34.6 | 34.7 | 34.05 |
2024-02-29 | 5.53 (+0.01) | 0.16 (0.0) | 0.02 (0.0) | 136 | 9.79 | 0 | 0.0 | 0 | 0.0 | 1389 | 34.5 | 34.3 | 34.9 | 34.3 |
2024-02-27 | 5.52 (+0.01) | 0.16 (-0.01) | 0.02 (0.0) | 96 | 11.06 | -25 | -2.88 | 0 | 0.0 | 868 | 34.3 | 34.45 | 34.75 | 34.0 |
2024-02-26 | 5.51 (-0.08) | 0.17 (0.0) | 0.02 (0.0) | 31 | 2.94 | -8 | -0.76 | -9 | -0.85 | 1054 | 34.4 | 34.55 | 34.65 | 34.25 |
2024-02-23 | 5.59 (-0.04) | 0.17 (0.0) | 0.02 (0.0) | -280 | -30.63 | -12 | -1.31 | 12 | 1.31 | 914 | 34.4 | 34.6 | 34.75 | 34.15 |
2024-02-22 | 5.63 (+0.01) | 0.17 (0.0) | 0.02 (0.0) | 122 | 18.32 | -10 | -1.5 | 11 | 1.65 | 666 | 34.55 | 35.1 | 35.1 | 34.55 |
2024-02-21 | 5.62 (+0.01) | 0.17 (0.0) | 0.02 (0.0) | 8 | 0.89 | -8 | -0.89 | -2 | -0.22 | 902 | 34.7 | 34.8 | 34.85 | 34.35 |
2024-02-20 | 5.61 (-0.01) | 0.17 (0.0) | 0.02 (0.0) | 4 | 0.23 | -33 | -1.89 | 9 | 0.51 | 1748 | 34.65 | 35.3 | 35.65 | 34.65 |
2024-02-19 | 5.62 (-0.02) | 0.17 (-0.01) | 0.02 (+0.01) | -260 | -9.44 | -10 | -0.36 | 36 | 1.31 | 2755 | 34.9 | 35.0 | 35.7 | 34.85 |
2024-02-16 | 5.64 (+0.02) | 0.18 (0.0) | 0.01 (0.0) | 284 | 10.9 | -6 | -0.23 | 38 | 1.46 | 2606 | 34.85 | 33.85 | 34.85 | 33.85 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-02-15 | 5.62 (+0.07) | 0.18 (0.0) | 0.01 (0.0) | 631 | 53.84 | 0 | 0.0 | 8 | 0.68 | 1172 | 33.85 | 33.45 | 34.0 | 33.3 |
2024-02-05 | 5.55 (+0.01) | 0.18 (0.0) | 0.01 (0.0) | 70 | 11.04 | -2 | -0.32 | -2 | -0.32 | 634 | 33.15 | 33.2 | 33.5 | 32.7 |
2024-02-02 | 5.54 (+0.05) | 0.18 (0.0) | 0.01 (0.0) | 352 | 23.74 | 0 | 0.0 | -12 | -0.81 | 1483 | 33.0 | 33.15 | 34.5 | 33.0 |
2024-02-01 | 5.49 (-0.05) | 0.18 (0.0) | 0.01 (0.0) | -561 | -47.54 | 0 | 0.0 | 0 | 0.0 | 1180 | 33.0 | 33.55 | 33.55 | 32.6 |
2024-01-31 | 5.54 (0.0) | 0.18 (0.0) | 0.01 (0.0) | -41 | -8.38 | 0 | 0.0 | 0 | 0.0 | 489 | 33.3 | 33.2 | 33.6 | 33.2 |
2024-01-30 | 5.54 (-0.01) | 0.18 (0.0) | 0.01 (0.0) | -125 | -36.55 | 0 | 0.0 | -3 | -0.88 | 342 | 33.35 | 33.35 | 33.6 | 33.15 |
2024-01-29 | 5.55 (0.0) | 0.18 (0.0) | 0.01 (0.0) | 26 | 10.4 | -1 | -0.4 | 0 | 0.0 | 250 | 33.3 | 33.3 | 33.5 | 33.25 |
2024-01-26 | 5.55 (-0.01) | 0.18 (0.0) | 0.01 (0.0) | -89 | -20.55 | 0 | 0.0 | 0 | 0.0 | 433 | 33.3 | 33.9 | 33.9 | 33.3 |
2024-01-25 | 5.56 (0.0) | 0.18 (0.0) | 0.01 (0.0) | 46 | 9.52 | 0 | 0.0 | -2 | -0.41 | 483 | 33.6 | 33.9 | 33.9 | 33.6 |
2024-01-24 | 5.56 (+0.01) | 0.18 (0.0) | 0.01 (0.0) | 61 | 7.83 | 0 | 0.0 | 0 | 0.0 | 779 | 33.65 | 33.6 | 34.35 | 33.6 |
2024-01-23 | 5.55 (-0.01) | 0.18 (0.0) | 0.01 (0.0) | -49 | -12.53 | 0 | 0.0 | 0 | 0.0 | 391 | 33.5 | 33.45 | 33.65 | 33.3 |
2024-01-22 | 5.56 (+0.02) | 0.18 (0.0) | 0.01 (0.0) | 159 | 17.83 | 0 | 0.0 | 1 | 0.11 | 892 | 33.45 | 32.7 | 34.0 | 32.7 |
2024-01-19 | 5.54 (0.0) | 0.18 (0.0) | 0.01 (0.0) | 2 | 0.65 | 0 | 0.0 | 31 | 10.1 | 307 | 32.65 | 32.5 | 32.7 | 32.4 |
2024-01-18 | 5.54 (-0.01) | 0.18 (0.0) | 0.01 (0.0) | -97 | -22.72 | 8 | 1.87 | 0 | 0.0 | 427 | 32.3 | 32.3 | 32.5 | 31.95 |
2024-01-17 | 5.55 (-0.03) | 0.18 (0.0) | 0.01 (0.0) | -296 | -45.75 | 3 | 0.46 | -16 | -2.47 | 647 | 32.15 | 32.8 | 32.8 | 32.15 |
2024-01-16 | 5.58 (0.0) | 0.18 (0.0) | 0.01 (0.0) | -67 | -28.51 | 2 | 0.85 | 0 | 0.0 | 235 | 32.7 | 32.9 | 32.9 | 32.7 |
2024-01-15 | 5.58 (0.0) | 0.18 (0.0) | 0.01 (0.0) | 12 | 5.41 | 1 | 0.45 | -1 | -0.45 | 222 | 32.9 | 32.9 | 33.1 | 32.85 |
2024-01-12 | 5.58 (-0.02) | 0.18 (0.0) | 0.01 (0.0) | -129 | -33.95 | 0 | 0.0 | 0 | 0.0 | 380 | 32.75 | 32.8 | 32.9 | 32.65 |
2024-01-11 | 5.6 (0.0) | 0.18 (0.0) | 0.01 (0.0) | -63 | -22.58 | 2 | 0.72 | 0 | 0.0 | 279 | 32.85 | 32.7 | 32.95 | 32.65 |
2024-01-10 | 5.6 (-0.01) | 0.18 (0.0) | 0.01 (0.0) | -76 | -24.76 | 0 | 0.0 | -15 | -4.89 | 307 | 32.7 | 32.95 | 32.95 | 32.7 |
2024-01-09 | 5.61 (-0.03) | 0.18 (0.0) | 0.01 (0.0) | -139 | -28.66 | -8 | -1.65 | -6 | -1.24 | 485 | 32.95 | 33.1 | 33.1 | 32.65 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-01-08 | 5.64 (0.0) | 0.18 (0.0) | 0.01 (0.0) | -3 | -0.61 | 23 | 4.67 | -1 | -0.2 | 493 | 32.9 | 33.05 | 33.3 | 32.9 |
2024-01-05 | 5.64 (-0.01) | 0.18 (0.0) | 0.01 (0.0) | -7 | -1.57 | -2 | -0.45 | 0 | 0.0 | 445 | 33.05 | 32.8 | 33.25 | 32.8 |
2024-01-04 | 5.65 (-0.04) | 0.18 (+0.01) | 0.01 (0.0) | -321 | -43.2 | 12 | 1.62 | 0 | 0.0 | 743 | 32.9 | 33.15 | 33.3 | 32.8 |
2024-01-03 | 5.69 (0.0) | 0.17 (0.0) | 0.01 (0.0) | -97 | -23.72 | 33 | 8.07 | 0 | 0.0 | 409 | 33.15 | 33.3 | 33.45 | 33.05 |
2024-01-02 | 5.69 (0.0) | 0.17 (0.0) | 0.01 (0.0) | 56 | 7.88 | 38 | 5.34 | -1 | -0.14 | 711 | 33.5 | 33.5 | 33.6 | 33.0 |
2023-12-29 | 5.69 (0.0) | 0.17 (+0.01) | 0.01 (0.0) | -36 | -8.7 | 28 | 6.76 | 0 | 0.0 | 414 | 33.4 | 33.55 | 33.7 | 33.3 |
2023-12-28 | 5.69 (-0.02) | 0.16 (0.0) | 0.01 (0.0) | -143 | -21.15 | 4 | 0.59 | 0 | 0.0 | 676 | 33.5 | 34.05 | 34.05 | 33.5 |
2023-12-27 | 5.71 (+0.03) | 0.16 (-0.01) | 0.01 (0.0) | 17 | 1.96 | -30 | -3.46 | -6 | -0.69 | 868 | 34.0 | 34.05 | 34.25 | 33.95 |
2023-12-26 | 5.68 (-0.05) | 0.17 (0.0) | 0.01 (0.0) | -558 | -34.72 | 8 | 0.5 | 0 | 0.0 | 1607 | 34.05 | 34.1 | 34.3 | 33.55 |
2023-12-25 | 5.73 (+0.03) | 0.17 (+0.01) | 0.01 (0.0) | 243 | 9.83 | 13 | 0.53 | 9 | 0.36 | 2473 | 34.0 | 32.35 | 34.05 | 32.15 |
2023-12-22 | 5.7 (+0.04) | 0.16 (-0.15) | 0.01 (0.0) | 785 | 35.34 | -1382 | -62.22 | 0 | 0.0 | 2221 | 32.15 | 32.25 | 32.45 | 32.1 |
2023-12-21 | 5.66 (+0.05) | 0.31 (-0.15) | 0.01 (0.0) | 1012 | 45.46 | -1392 | -62.53 | 1 | 0.04 | 2226 | 32.2 | 32.5 | 32.75 | 32.2 |
2023-12-20 | 5.61 (+0.04) | 0.46 (-0.14) | 0.01 (0.0) | 1030 | 46.13 | -1371 | -61.4 | -1 | -0.04 | 2233 | 32.7 | 33.05 | 33.45 | 32.7 |
2023-12-19 | 5.57 (+0.12) | 0.6 (-0.21) | 0.01 (0.0) | 1361 | 46.63 | -2002 | -68.59 | -5 | -0.17 | 2919 | 32.7 | 33.5 | 33.6 | 32.7 |
2023-12-18 | 5.45 (+0.1) | 0.81 (-0.18) | 0.01 (0.0) | 1028 | 47.2 | -1739 | -79.84 | 0 | 0.0 | 2178 | 33.45 | 34.15 | 34.3 | 33.45 |
2023-12-15 | 5.35 (+0.03) | 0.99 (-0.01) | 0.01 (0.0) | 244 | 27.66 | -108 | -12.24 | 0 | 0.0 | 882 | 34.15 | 33.85 | 34.45 | 33.85 |
2023-12-14 | 5.32 (0.0) | 1.0 (-0.01) | 0.01 (0.0) | 230 | 26.35 | -91 | -10.42 | 0 | 0.0 | 873 | 33.8 | 33.9 | 34.2 | 33.8 |
2023-12-13 | 5.32 (-0.01) | 1.01 (-0.01) | 0.01 (0.0) | -200 | -36.17 | -56 | -10.13 | 0 | 0.0 | 553 | 33.75 | 34.2 | 34.2 | 33.75 |
2023-12-12 | 5.33 (+0.01) | 1.02 (-0.01) | 0.01 (0.0) | 332 | 40.44 | -54 | -6.58 | -3 | -0.37 | 821 | 33.9 | 33.75 | 34.2 | 33.5 |
2023-12-11 | 5.32 (+0.01) | 1.03 (0.0) | 0.01 (0.0) | 324 | 47.93 | -19 | -2.81 | -13 | -1.92 | 676 | 33.65 | 33.5 | 33.75 | 33.3 |
2023-12-08 | 5.31 (-0.03) | 1.03 (0.0) | 0.01 (0.0) | 3 | 0.7 | -24 | -5.62 | 0 | 0.0 | 427 | 33.35 | 33.5 | 33.65 | 33.35 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-07 | 5.34 (-0.03) | 1.03 (0.0) | 0.01 (0.0) | -2 | -0.33 | -34 | -5.57 | 0 | 0.0 | 610 | 33.35 | 33.3 | 33.65 | 33.1 |
2023-12-06 | 5.37 (-0.04) | 1.03 (0.0) | 0.01 (0.0) | -244 | -24.92 | 6 | 0.61 | 0 | 0.0 | 979 | 33.15 | 33.7 | 33.7 | 33.05 |
2023-12-05 | 5.41 (+0.03) | 1.03 (0.0) | 0.01 (0.0) | 317 | 39.97 | -8 | -1.01 | 0 | 0.0 | 793 | 33.65 | 33.5 | 34.1 | 33.3 |
2023-12-04 | 5.38 (0.0) | 1.03 (-0.01) | 0.01 (0.0) | -35 | -5.45 | -14 | -2.18 | -10 | -1.56 | 642 | 33.5 | 33.85 | 33.9 | 33.5 |
2023-12-01 | 5.38 (+0.01) | 1.04 (0.0) | 0.01 (0.0) | 154 | 26.32 | -7 | -1.2 | -2 | -0.34 | 585 | 33.75 | 34.0 | 34.0 | 33.65 |
2023-11-30 | 5.37 (+0.01) | 1.04 (0.0) | 0.01 (0.0) | 48 | 7.32 | 0 | 0.0 | -3 | -0.46 | 656 | 33.85 | 33.7 | 33.95 | 33.5 |
2023-11-29 | 5.36 (+0.03) | 1.04 (0.0) | 0.01 (0.0) | 333 | 53.19 | -28 | -4.47 | -3 | -0.48 | 626 | 33.7 | 33.35 | 33.85 | 33.35 |
2023-11-28 | 5.33 (0.0) | 1.04 (0.0) | 0.01 (0.0) | -21 | -4.26 | -22 | -4.46 | -2 | -0.41 | 493 | 33.35 | 33.5 | 33.65 | 33.35 |
2023-11-27 | 5.33 (0.0) | 1.04 (0.0) | 0.01 (0.0) | 82 | 16.37 | 19 | 3.79 | 0 | 0.0 | 501 | 33.35 | 33.4 | 33.6 | 33.3 |
2023-11-24 | 5.33 (-0.03) | 1.04 (0.0) | 0.01 (0.0) | -87 | -21.43 | -4 | -0.99 | 0 | 0.0 | 406 | 33.35 | 33.35 | 33.55 | 33.25 |
2023-11-23 | 5.36 (-0.02) | 1.04 (0.0) | 0.01 (0.0) | 89 | 19.69 | 11 | 2.43 | 0 | 0.0 | 452 | 33.35 | 33.2 | 33.5 | 33.1 |
2023-11-22 | 5.38 (0.0) | 1.04 (0.0) | 0.01 (0.0) | 8 | 2.17 | -28 | -7.61 | -1 | -0.27 | 368 | 33.05 | 33.0 | 33.2 | 32.95 |
2023-11-21 | 5.38 (-0.01) | 1.04 (0.0) | 0.01 (0.0) | -87 | -17.65 | -16 | -3.25 | 1 | 0.2 | 493 | 33.0 | 33.5 | 33.5 | 33.0 |
2023-11-20 | 5.39 (+0.02) | 1.04 (-0.01) | 0.01 (0.0) | 91 | 18.02 | -20 | -3.96 | 31 | 6.14 | 505 | 32.9 | 32.7 | 33.1 | 32.55 |
2023-11-17 | 5.37 (+0.01) | 1.05 (0.0) | 0.01 (0.0) | 9 | 1.78 | -28 | -5.52 | -1 | -0.2 | 507 | 32.5 | 32.45 | 32.75 | 32.45 |
2023-11-16 | 5.36 (+0.02) | 1.05 (0.0) | 0.01 (0.0) | 164 | 35.04 | -9 | -1.92 | 0 | 0.0 | 468 | 32.6 | 32.3 | 32.7 | 32.3 |
2023-11-15 | 5.34 (+0.01) | 1.05 (-0.02) | 0.01 (0.0) | 118 | 19.19 | -178 | -28.94 | -1 | -0.16 | 615 | 32.3 | 32.5 | 32.7 | 32.2 |
2023-11-14 | 5.33 (0.0) | 1.07 (0.0) | 0.01 (0.0) | -22 | -10.05 | 3 | 1.37 | -5 | -2.28 | 219 | 32.25 | 32.1 | 32.3 | 32.05 |
2023-11-13 | 5.33 (0.0) | 1.07 (0.0) | 0.01 (0.0) | 7 | 2.46 | -24 | -8.45 | -1 | -0.35 | 284 | 32.1 | 32.25 | 32.4 | 32.05 |
2023-11-10 | 5.33 (-0.01) | 1.07 (0.0) | 0.01 (0.0) | -81 | -15.31 | -22 | -4.16 | -2 | -0.38 | 529 | 32.0 | 32.4 | 32.4 | 32.0 |
2023-11-09 | 5.34 (-0.04) | 1.07 (-0.01) | 0.01 (0.0) | -399 | -45.24 | -22 | -2.49 | 0 | 0.0 | 882 | 32.4 | 33.35 | 33.35 | 32.2 |
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 | |||
2023-11-08 | 5.38 (+0.05) | 1.08 (0.0) | 0.01 (0.0) | 469 | 30.42 | -44 | -2.85 | 0 | 0.0 | 1542 | 33.1 | 32.05 | 33.55 | 32.05 |
2023-11-07 | 5.33 (-0.01) | 1.08 (0.0) | 0.01 (0.0) | -175 | -30.92 | 3 | 0.53 | 0 | 0.0 | 566 | 31.85 | 32.5 | 32.7 | 31.85 |
2023-11-06 | 5.34 (+0.03) | 1.08 (0.0) | 0.01 (0.0) | 250 | 44.01 | -32 | -5.63 | 0 | 0.0 | 568 | 32.4 | 32.2 | 32.5 | 32.15 |
2023-11-03 | 5.31 (+0.03) | 1.08 (0.0) | 0.01 (0.0) | 190 | 29.19 | -2 | -0.31 | 0 | 0.0 | 651 | 32.1 | 32.05 | 32.25 | 31.95 |
2023-11-02 | 5.28 (-0.01) | 1.08 (0.0) | 0.01 (0.0) | -160 | -36.61 | 46 | 10.53 | 0 | 0.0 | 437 | 31.9 | 32.0 | 32.25 | 31.75 |
2023-11-01 | 5.29 (-0.04) | 1.08 (+0.01) | 0.01 (0.0) | -439 | -54.4 | 80 | 9.91 | 1 | 0.12 | 807 | 31.75 | 32.25 | 32.4 | 31.7 |
2023-10-31 | 5.33 (0.0) | 1.07 (+0.04) | 0.01 (0.0) | -126 | -11.0 | 346 | 30.22 | -6 | -0.52 | 1145 | 32.25 | 32.2 | 32.75 | 31.9 |
2023-10-30 | 5.33 (0.0) | 1.03 (+0.03) | 0.01 (0.0) | -93 | -16.82 | 271 | 49.01 | -2 | -0.36 | 553 | 32.1 | 31.65 | 32.1 | 31.2 |
2023-10-27 | 5.33 (0.0) | 1.0 (-0.01) | 0.01 (0.0) | -47 | -15.61 | -29 | -9.63 | -1 | -0.33 | 301 | 31.65 | 31.8 | 32.2 | 31.65 |
2023-10-26 | 5.33 (-0.01) | 1.01 (+0.01) | 0.01 (0.0) | -150 | -25.08 | -28 | -4.68 | -1 | -0.17 | 598 | 31.65 | 31.8 | 31.95 | 31.6 |
2023-10-25 | 5.34 (+0.02) | 1.0 (0.0) | 0.01 (0.0) | 190 | 18.59 | -29 | -2.84 | -2 | -0.2 | 1022 | 32.2 | 31.3 | 32.45 | 31.3 |
2023-10-24 | 5.32 (+0.02) | 1.0 (-0.01) | 0.01 (0.0) | 4 | 1.07 | -32 | -8.53 | 0 | 0.0 | 375 | 31.0 | 31.1 | 31.4 | 30.85 |
2023-10-23 | 5.3 (0.0) | 1.01 (0.0) | 0.01 (0.0) | -11 | -1.93 | -32 | -5.6 | -2 | -0.35 | 571 | 31.0 | 31.0 | 31.75 | 30.7 |
2023-10-20 | 5.3 (+0.02) | 1.01 (0.0) | 0.01 (0.0) | 153 | 16.09 | -34 | -3.58 | -8 | -0.84 | 951 | 31.0 | 31.35 | 31.35 | 30.65 |
2023-10-19 | 5.28 (+0.02) | 1.01 (0.0) | 0.01 (0.0) | 90 | 16.51 | -24 | -4.4 | 0 | 0.0 | 545 | 31.25 | 31.4 | 31.55 | 31.15 |
2023-10-18 | 5.26 (+0.01) | 1.01 (0.0) | 0.01 (0.0) | -84 | -13.31 | 0 | 0.0 | -5 | -0.79 | 631 | 31.4 | 31.6 | 31.6 | 31.2 |
2023-10-17 | 5.25 (-0.01) | 1.01 (0.0) | 0.01 (0.0) | -276 | -21.56 | 0 | 0.0 | -1 | -0.08 | 1280 | 31.5 | 32.5 | 32.5 | 31.5 |
2023-10-16 | 5.26 (-0.01) | 1.01 (-0.01) | 0.01 (0.0) | -146 | -31.74 | -8 | -1.74 | -1 | -0.22 | 460 | 32.3 | 32.5 | 32.65 | 32.25 |
2023-10-13 | 5.27 (+0.01) | 1.02 (0.0) | 0.01 (0.0) | 6 | 0.83 | -6 | -0.83 | 2 | 0.28 | 726 | 32.55 | 32.35 | 33.3 | 32.05 |
2023-10-12 | 5.26 (0.0) | 1.02 (0.0) | 0.01 (0.0) | -111 | -17.93 | 0 | 0.0 | -3 | -0.48 | 619 | 32.0 | 31.8 | 32.2 | 31.8 |
2023-10-11 | 5.26 (-0.03) | 1.02 (0.0) | 0.01 (-0.01) | -496 | -18.99 | 0 | 0.0 | -37 | -1.42 | 2612 | 31.8 | 33.55 | 33.55 | 31.6 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-10-06 | 5.29 (+0.03) | 1.02 (0.0) | 0.02 (0.0) | 231 | 48.63 | 0 | 0.0 | 0 | 0.0 | 475 | 33.65 | 33.55 | 33.75 | 33.4 |
2023-10-05 | 5.26 (+0.01) | 1.02 (0.0) | 0.02 (0.0) | 89 | 23.99 | 0 | 0.0 | -1 | -0.27 | 371 | 33.35 | 33.65 | 33.65 | 33.3 |
2023-10-04 | 5.25 (0.0) | 1.02 (0.0) | 0.02 (0.0) | -92 | -21.05 | 0 | 0.0 | -19 | -4.35 | 437 | 33.4 | 33.1 | 33.55 | 33.0 |
2023-10-03 | 5.25 (-0.01) | 1.02 (0.0) | 0.02 (0.0) | -47 | -10.22 | 0 | 0.0 | -7 | -1.52 | 460 | 33.35 | 33.7 | 33.85 | 33.3 |
2023-10-02 | 5.26 (+0.01) | 1.02 (0.0) | 0.02 (0.0) | 115 | 26.14 | 0 | 0.0 | 1 | 0.23 | 440 | 33.8 | 33.6 | 33.85 | 33.35 |
2023-09-28 | 5.25 (0.0) | 1.02 (0.0) | 0.02 (0.0) | -147 | -24.38 | 0 | 0.0 | -1 | -0.17 | 603 | 33.2 | 33.55 | 33.55 | 33.2 |
2023-09-27 | 5.25 (+0.07) | 1.02 (+0.01) | 0.02 (0.0) | -48 | -9.84 | 63 | 12.91 | -8 | -1.64 | 488 | 33.4 | 33.25 | 33.4 | 33.0 |
2023-09-26 | 5.18 (-0.03) | 1.01 (+0.01) | 0.02 (-0.01) | -419 | -37.61 | 92 | 8.26 | -50 | -4.49 | 1114 | 33.25 | 33.85 | 33.85 | 33.15 |
2023-09-25 | 5.21 (+0.04) | 1.0 (0.0) | 0.03 (0.0) | 78 | 21.79 | -5 | -1.4 | 0 | 0.0 | 358 | 33.75 | 33.6 | 34.15 | 33.6 |
2023-09-22 | 5.17 (-0.04) | 1.0 (0.0) | 0.03 (0.0) | -139 | -23.92 | 0 | 0.0 | -4 | -0.69 | 581 | 33.65 | 33.55 | 33.7 | 33.25 |
2023-09-21 | 5.21 (-0.1) | 1.0 (0.0) | 0.03 (0.0) | -539 | -49.95 | -20 | -1.85 | -15 | -1.39 | 1079 | 33.8 | 34.2 | 34.2 | 33.6 |
2023-09-20 | 5.31 (0.0) | 1.0 (0.0) | 0.03 (0.0) | -66 | -7.13 | 0 | 0.0 | -4 | -0.43 | 926 | 34.6 | 35.0 | 35.0 | 34.55 |
2023-09-19 | 5.31 (-0.09) | 1.0 (0.0) | 0.03 (0.0) | -312 | -19.82 | 0 | 0.0 | -16 | -1.02 | 1574 | 34.8 | 35.3 | 35.3 | 34.8 |
2023-09-18 | 5.4 (-0.02) | 1.0 (0.0) | 0.03 (0.0) | -239 | -26.01 | -21 | -2.29 | 28 | 3.05 | 919 | 35.25 | 35.2 | 35.65 | 35.2 |
2023-09-15 | 5.42 (0.0) | 1.0 (-0.01) | 0.03 (0.0) | 14 | 1.31 | -17 | -1.59 | 8 | 0.75 | 1071 | 35.6 | 35.6 | 35.8 | 35.35 |
2023-09-14 | 5.42 (+0.03) | 1.01 (0.0) | 0.03 (0.0) | 320 | 30.53 | 0 | 0.0 | -3 | -0.29 | 1048 | 35.55 | 35.25 | 35.7 | 35.25 |
2023-09-13 | 5.39 (+0.05) | 1.01 (0.0) | 0.03 (0.0) | 414 | 40.83 | 0 | 0.0 | 15 | 1.48 | 1014 | 35.15 | 34.7 | 35.45 | 34.65 |
2023-09-12 | 5.34 (+0.03) | 1.01 (0.0) | 0.03 (0.0) | 175 | 31.65 | 0 | 0.0 | -4 | -0.72 | 553 | 34.65 | 34.6 | 34.7 | 34.35 |
2023-09-11 | 5.31 (-0.03) | 1.01 (0.0) | 0.03 (0.0) | -262 | -13.03 | 0 | 0.0 | -21 | -1.04 | 2011 | 34.3 | 35.2 | 35.2 | 34.1 |
2023-09-08 | 5.34 (+0.01) | 1.01 (0.0) | 0.03 (0.0) | 214 | 15.03 | 9 | 0.63 | 5 | 0.35 | 1424 | 35.0 | 35.2 | 35.55 | 35.0 |
2023-09-07 | 5.33 (+0.01) | 1.01 (0.0) | 0.03 (0.0) | -19 | -0.9 | -16 | -0.76 | 9 | 0.43 | 2117 | 35.2 | 35.0 | 35.4 | 34.8 |
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 | |||
2023-09-06 | 5.32 (-0.07) | 1.01 (+0.01) | 0.03 (0.0) | -693 | -28.72 | 18 | 0.75 | -5 | -0.21 | 2413 | 35.15 | 35.9 | 35.9 | 35.0 |
2023-09-05 | 5.39 (+0.07) | 1.0 (0.0) | 0.03 (+0.01) | 596 | 23.22 | 0 | 0.0 | 30 | 1.17 | 2567 | 35.6 | 34.85 | 35.8 | 34.85 |
2023-09-04 | 5.32 (+0.01) | 1.0 (0.0) | 0.02 (0.0) | 274 | 24.49 | 0 | 0.0 | 2 | 0.18 | 1119 | 34.85 | 34.65 | 34.9 | 34.5 |
2023-09-01 | 5.31 (-0.01) | 1.0 (-0.01) | 0.02 (0.0) | -32 | -2.03 | 0 | 0.0 | 9 | 0.57 | 1576 | 34.7 | 34.65 | 35.2 | 34.65 |
2023-08-31 | 5.32 (+0.03) | 1.01 (0.0) | 0.02 (0.0) | 283 | 16.16 | 0 | 0.0 | 0 | 0.0 | 1751 | 34.9 | 34.4 | 34.95 | 34.05 |
2023-08-30 | 5.29 (+0.02) | 1.01 (+0.01) | 0.02 (0.0) | 133 | 9.36 | 17 | 1.2 | 12 | 0.84 | 1421 | 34.15 | 34.45 | 34.75 | 34.05 |
2023-08-29 | 5.27 (+0.05) | 1.0 (0.0) | 0.02 (0.0) | 555 | 44.29 | 14 | 1.12 | 7 | 0.56 | 1253 | 34.2 | 34.0 | 34.3 | 33.8 |
2023-08-28 | 5.22 (0.0) | 1.0 (0.0) | 0.02 (0.0) | 84 | 6.28 | 0 | 0.0 | 4 | 0.3 | 1338 | 33.75 | 34.75 | 34.75 | 33.55 |
2023-08-25 | 5.22 (+0.05) | 1.0 (0.0) | 0.02 (0.0) | 459 | 32.17 | 11 | 0.77 | 0 | 0.0 | 1427 | 34.25 | 34.05 | 34.6 | 33.45 |
2023-08-24 | 5.17 (+0.01) | 1.0 (0.0) | 0.02 (0.0) | 181 | 12.68 | 2 | 0.14 | 3 | 0.21 | 1428 | 34.25 | 35.0 | 35.0 | 33.95 |
2023-08-23 | 5.16 (+0.04) | 1.0 (0.0) | 0.02 (0.0) | 768 | 47.38 | 25 | 1.54 | 4 | 0.25 | 1621 | 34.55 | 33.4 | 34.65 | 33.05 |
2023-08-22 | 5.12 (-0.02) | 1.0 (0.0) | 0.02 (0.0) | -209 | -8.7 | 17 | 0.71 | -6 | -0.25 | 2402 | 33.0 | 34.15 | 34.2 | 33.0 |
2023-08-21 | 5.14 (+0.01) | 1.0 (+0.01) | 0.02 (-0.01) | 181 | 17.03 | 23 | 2.16 | -69 | -6.49 | 1063 | 34.0 | 34.35 | 34.65 | 34.0 |
2023-08-18 | 5.13 (-0.02) | 0.99 (+0.01) | 0.03 (0.0) | -29 | -2.08 | 93 | 6.68 | 1 | 0.07 | 1393 | 34.6 | 35.0 | 35.35 | 34.55 |
2023-08-17 | 5.15 (+0.02) | 0.98 (0.0) | 0.03 (0.0) | 197 | 11.7 | 74 | 4.39 | 7 | 0.42 | 1684 | 35.0 | 34.85 | 35.2 | 34.25 |
2023-08-16 | 5.13 (+0.03) | 0.98 (+0.02) | 0.03 (0.0) | 236 | 17.46 | 192 | 14.2 | -20 | -1.48 | 1352 | 34.4 | 34.4 | 34.5 | 33.75 |
2023-08-15 | 5.1 (+0.02) | 0.96 (-0.02) | 0.03 (0.0) | 216 | 14.2 | -211 | -13.87 | -12 | -0.79 | 1521 | 34.4 | 34.55 | 35.1 | 34.35 |
2023-08-14 | 5.08 (-0.04) | 0.98 (+0.05) | 0.03 (0.0) | -506 | -23.02 | 467 | 21.25 | -17 | -0.77 | 2198 | 34.5 | 35.1 | 35.1 | 34.05 |
2023-08-11 | 5.12 (+0.03) | 0.93 (+0.02) | 0.03 (0.0) | 176 | 12.35 | 191 | 13.4 | -8 | -0.56 | 1425 | 35.0 | 34.95 | 35.1 | 34.5 |
2023-08-10 | 5.09 (-0.04) | 0.91 (+0.03) | 0.03 (-0.01) | -451 | -24.13 | 240 | 12.84 | -15 | -0.8 | 1869 | 34.65 | 35.0 | 35.15 | 34.3 |
2023-08-09 | 5.13 (-0.03) | 0.88 (+0.02) | 0.04 (0.0) | -292 | -15.76 | 225 | 12.14 | -12 | -0.65 | 1853 | 35.2 | 35.05 | 35.35 | 34.85 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-08-08 | 5.16 (-0.16) | 0.86 (+0.05) | 0.04 (0.0) | -919 | -34.41 | 462 | 17.3 | -7 | -0.26 | 2671 | 35.4 | 35.55 | 35.65 | 34.7 |
2023-08-07 | 5.32 (+0.01) | 0.81 (+0.02) | 0.04 (0.0) | 48 | 1.84 | 184 | 7.05 | -13 | -0.5 | 2611 | 36.0 | 35.2 | 36.0 | 34.3 |
2023-08-04 | 5.31 (-0.14) | 0.79 (+0.01) | 0.04 (0.0) | -1284 | -40.16 | 152 | 4.75 | -49 | -1.53 | 3197 | 35.25 | 36.2 | 36.3 | 35.05 |
2023-08-02 | 5.45 (-0.07) | 0.78 (+0.02) | 0.04 (-0.01) | -710 | -21.57 | 149 | 4.53 | -20 | -0.61 | 3292 | 36.1 | 36.6 | 36.9 | 35.75 |
2023-08-01 | 5.52 (-0.04) | 0.76 (0.0) | 0.05 (0.0) | -445 | -23.08 | 9 | 0.47 | 3 | 0.16 | 1928 | 36.4 | 37.2 | 37.2 | 36.3 |
2023-07-31 | 5.56 (-0.01) | 0.76 (+0.02) | 0.05 (+0.01) | -140 | -4.71 | 219 | 7.37 | 8 | 0.27 | 2971 | 37.0 | 36.8 | 37.4 | 36.4 |
2023-07-28 | 5.57 (+0.13) | 0.74 (+0.01) | 0.04 (0.0) | 951 | 14.17 | 56 | 0.83 | 4 | 0.06 | 6710 | 36.2 | 37.1 | 37.2 | 35.9 |
2023-07-27 | 5.44 (+0.07) | 0.73 (0.0) | 0.04 (0.0) | 731 | 23.7 | 0 | 0.0 | 44 | 1.43 | 3084 | 37.1 | 37.85 | 38.0 | 37.0 |
2023-07-26 | 5.37 (-0.03) | 0.73 (0.0) | 0.04 (0.0) | -324 | -15.39 | 0 | 0.0 | 19 | 0.9 | 2105 | 37.3 | 38.1 | 38.1 | 37.25 |
2023-07-25 | 5.4 (-0.02) | 0.73 (0.0) | 0.04 (0.0) | 258 | 10.07 | 0 | 0.0 | -8 | -0.31 | 2563 | 37.9 | 38.3 | 38.3 | 37.4 |
2023-07-24 | 5.42 (-0.05) | 0.73 (+0.15) | 0.04 (0.0) | -1220 | -26.59 | 1412 | 30.78 | -38 | -0.83 | 4588 | 37.7 | 37.75 | 38.1 | 36.8 |
2023-07-21 | 5.47 (-0.24) | 0.58 (+0.13) | 0.04 (-0.01) | -2605 | -37.69 | 1275 | 18.45 | -59 | -0.85 | 6911 | 37.6 | 38.2 | 38.3 | 37.15 |
2023-07-20 | 5.71 (-0.11) | 0.45 (+0.13) | 0.05 (0.0) | -1037 | -17.46 | 1197 | 20.15 | 13 | 0.22 | 5940 | 39.0 | 38.5 | 39.4 | 38.2 |
2023-07-19 | 5.82 (+0.06) | 0.32 (+0.12) | 0.05 (0.0) | 673 | 9.11 | 1129 | 15.28 | 5 | 0.07 | 7389 | 37.75 | 38.15 | 38.8 | 37.4 |
2023-07-18 | 5.76 (0.0) | 0.2 (+0.12) | 0.05 (+0.01) | 167 | 2.8 | 1191 | 19.95 | 47 | 0.79 | 5969 | 36.75 | 36.8 | 37.1 | 35.8 |
2023-07-17 | 5.76 (-0.01) | 0.08 (0.0) | 0.04 (0.0) | -191 | -3.49 | 0 | 0.0 | -20 | -0.37 | 5475 | 36.8 | 37.6 | 38.0 | 36.7 |
2023-07-14 | 5.77 (-0.06) | 0.08 (0.0) | 0.04 (+0.01) | -605 | -6.57 | 0 | 0.0 | 90 | 0.98 | 9205 | 38.35 | 35.95 | 38.5 | 35.95 |
2023-07-13 | 5.83 (-0.03) | 0.08 (0.0) | 0.03 (-0.01) | -1051 | -6.73 | -63 | -0.4 | -10 | -0.06 | 15614 | 35.8 | 37.7 | 38.3 | 35.55 |
2023-07-12 | 5.86 (-0.1) | 0.08 (-0.01) | 0.04 (0.0) | -1119 | -8.95 | -47 | -0.38 | -16 | -0.13 | 12497 | 38.1 | 39.75 | 40.0 | 38.1 |
2023-07-11 | 5.96 (-0.02) | 0.09 (0.0) | 0.04 (+0.01) | -46 | -6.9 | 0 | 0.0 | 30 | 4.5 | 667 | 42.3 | 42.5 | 43.0 | 42.2 |
2023-07-10 | 5.98 (0.0) | 0.09 (0.0) | 0.03 (-0.01) | 43 | 5.12 | 0 | 0.0 | -20 | -2.38 | 840 | 41.95 | 42.8 | 42.8 | 41.8 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-07-07 | 5.98 (-0.03) | 0.09 (0.0) | 0.04 (0.0) | -256 | -10.64 | 0 | 0.0 | -26 | -1.08 | 2407 | 42.3 | 43.9 | 43.9 | 42.25 |
2023-07-06 | 6.01 (+0.03) | 0.09 (0.0) | 0.04 (0.0) | 362 | 17.26 | 0 | 0.0 | -47 | -2.24 | 2097 | 44.2 | 44.4 | 44.75 | 43.75 |
2023-07-05 | 5.98 (+0.03) | 0.09 (0.0) | 0.04 (-0.02) | 469 | 15.4 | 0 | 0.0 | -133 | -4.37 | 3046 | 44.55 | 45.55 | 46.3 | 44.5 |
2023-07-04 | 5.95 (+0.14) | 0.09 (+0.01) | 0.06 (+0.03) | 1605 | 37.0 | 0 | 0.0 | 261 | 6.02 | 4338 | 45.5 | 44.5 | 45.6 | 43.6 |
2023-07-03 | 5.81 (+0.15) | 0.08 (0.0) | 0.03 (+0.01) | 1030 | 38.02 | 0 | 0.0 | 76 | 2.81 | 2709 | 44.0 | 43.5 | 44.45 | 43.3 |
2023-06-30 | 5.66 (+0.07) | 0.08 (0.0) | 0.02 (0.0) | 700 | 45.1 | 0 | 0.0 | 5 | 0.32 | 1552 | 43.35 | 42.45 | 43.35 | 42.45 |
2023-06-29 | 5.59 (+0.01) | 0.08 (0.0) | 0.02 (0.0) | -25 | -1.88 | -30 | -2.25 | -26 | -1.95 | 1332 | 42.5 | 43.1 | 43.2 | 42.35 |
2023-06-28 | 5.58 (+0.09) | 0.08 (-0.01) | 0.02 (0.0) | 1111 | 36.68 | -85 | -2.81 | 36 | 1.19 | 3029 | 42.75 | 42.1 | 43.35 | 42.0 |
2023-06-27 | 5.49 (+0.06) | 0.09 (0.0) | 0.02 (0.0) | 477 | 41.05 | -5 | -0.43 | 16 | 1.38 | 1162 | 41.5 | 41.2 | 42.2 | 41.15 |
2023-06-26 | 5.43 (0.0) | 0.09 (0.0) | 0.02 (0.0) | -187 | -26.68 | -4 | -0.57 | 0 | 0.0 | 701 | 41.1 | 41.75 | 41.85 | 41.1 |
2023-06-21 | 5.43 (+0.04) | 0.09 (0.0) | 0.02 (0.0) | 305 | 30.41 | -4 | -0.4 | 3 | 0.3 | 1003 | 41.85 | 41.1 | 41.85 | 40.9 |
2023-06-20 | 5.39 (+0.02) | 0.09 (0.0) | 0.02 (0.0) | 125 | 15.62 | -4 | -0.5 | 8 | 1.0 | 800 | 41.05 | 41.1 | 41.55 | 41.0 |
2023-06-19 | 5.37 (+0.05) | 0.09 (-0.01) | 0.02 (0.0) | 386 | 36.59 | -4 | -0.38 | 4 | 0.38 | 1055 | 40.9 | 40.35 | 41.35 | 40.35 |
2023-06-16 | 5.32 (-0.04) | 0.1 (0.0) | 0.02 (0.0) | -438 | -33.61 | -3 | -0.23 | 9 | 0.69 | 1303 | 40.8 | 42.05 | 42.2 | 40.8 |
2023-06-15 | 5.36 (+0.01) | 0.1 (0.0) | 0.02 (0.0) | 116 | 11.49 | 0 | 0.0 | 11 | 1.09 | 1010 | 41.95 | 41.15 | 42.2 | 40.75 |
2023-06-14 | 5.35 (+0.02) | 0.1 (0.0) | 0.02 (0.0) | 82 | 9.59 | 0 | 0.0 | 0 | 0.0 | 855 | 40.95 | 40.7 | 41.15 | 40.35 |
2023-06-13 | 5.33 (-0.01) | 0.1 (0.0) | 0.02 (0.0) | -205 | -13.17 | 0 | 0.0 | -2 | -0.13 | 1556 | 40.35 | 40.5 | 40.9 | 40.3 |
2023-06-12 | 5.34 (+0.09) | 0.1 (0.0) | 0.02 (0.0) | -133 | -3.85 | -2 | -0.06 | -5 | -0.14 | 3452 | 40.6 | 42.4 | 42.5 | 40.05 |
2023-06-09 | 5.25 (-0.03) | 0.1 (0.0) | 0.02 (0.0) | -46 | -3.02 | 0 | 0.0 | -9 | -0.59 | 1522 | 42.5 | 42.9 | 43.2 | 42.5 |
2023-06-08 | 5.28 (-0.01) | 0.1 (0.0) | 0.02 (0.0) | 12 | 0.44 | 0 | 0.0 | -57 | -2.09 | 2723 | 42.9 | 43.0 | 43.75 | 42.8 |
2023-06-07 | 5.29 (+0.01) | 0.1 (+0.01) | 0.02 (+0.01) | 249 | 12.81 | 65 | 3.34 | 92 | 4.73 | 1944 | 43.5 | 43.5 | 43.85 | 42.9 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-06-06 | 5.28 (-0.06) | 0.09 (+0.01) | 0.01 (-0.01) | -621 | -19.36 | 78 | 2.43 | -38 | -1.18 | 3207 | 43.5 | 44.2 | 44.45 | 42.75 |
2023-06-05 | 5.34 (+0.02) | 0.08 (+0.02) | 0.02 (+0.01) | 64 | 1.48 | 207 | 4.8 | 99 | 2.3 | 4313 | 44.2 | 43.2 | 44.35 | 42.8 |
2023-06-02 | 5.32 (+0.03) | 0.06 (+0.02) | 0.01 (0.0) | 387 | 26.78 | 225 | 15.57 | 5 | 0.35 | 1445 | 42.4 | 42.7 | 42.8 | 42.25 |
2023-06-01 | 5.29 (0.0) | 0.04 (+0.03) | 0.01 (0.0) | -142 | -8.0 | 208 | 11.71 | -28 | -1.58 | 1776 | 42.1 | 42.35 | 42.95 | 42.1 |
2023-05-31 | 5.29 (+0.01) | 0.01 (0.0) | 0.01 (0.0) | 36 | 1.43 | 0 | 0.0 | 0 | 0.0 | 2513 | 42.25 | 42.25 | 42.3 | 41.7 |
2023-05-30 | 5.28 (-0.02) | 0.01 (0.0) | 0.01 (0.0) | 141 | 14.84 | -1 | -0.11 | 0 | 0.0 | 950 | 42.1 | 42.35 | 42.35 | 41.5 |
2023-05-29 | 5.3 (+0.06) | 0.01 (-0.01) | 0.01 (0.0) | 452 | 33.43 | -7 | -0.52 | 0 | 0.0 | 1352 | 42.0 | 41.5 | 42.25 | 41.5 |
2023-05-26 | 5.24 (-0.02) | 0.02 (0.0) | 0.01 (0.0) | -118 | -10.07 | -10 | -0.85 | -2 | -0.17 | 1172 | 41.5 | 42.4 | 42.7 | 41.5 |
2023-05-25 | 5.26 (-0.02) | 0.02 (0.0) | 0.01 (0.0) | -104 | -4.63 | 0 | 0.0 | 1 | 0.04 | 2244 | 41.95 | 41.8 | 42.5 | 41.4 |
2023-05-24 | 5.28 (+0.03) | 0.02 (0.0) | 0.01 (0.0) | 168 | 9.63 | 0 | 0.0 | -12 | -0.69 | 1745 | 42.3 | 43.0 | 43.0 | 42.0 |
2023-05-23 | 5.25 (-0.03) | 0.02 (+0.02) | 0.01 (0.0) | -424 | -24.31 | 125 | 7.17 | -13 | -0.75 | 1744 | 42.65 | 43.15 | 43.15 | 42.55 |
2023-05-22 | 5.28 (-0.09) | 0.0 (0.0) | 0.01 (0.0) | 227 | 8.8 | 36 | 1.4 | 32 | 1.24 | 2579 | 43.15 | 41.75 | 43.2 | 41.65 |
2023-05-19 | 5.37 (+0.04) | 0.0 (0.0) | 0.01 (0.0) | 394 | 37.92 | 0 | 0.0 | -8 | -0.77 | 1039 | 41.15 | 41.65 | 41.85 | 41.05 |
2023-05-18 | 5.33 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 243 | 16.47 | 0 | 0.0 | -11 | -0.75 | 1475 | 41.35 | 42.3 | 42.5 | 41.35 |
2023-05-17 | 5.3 (+0.05) | 0.0 (0.0) | 0.01 (0.0) | 438 | 31.49 | 0 | 0.0 | 26 | 1.87 | 1391 | 41.85 | 41.2 | 42.0 | 41.05 |
2023-05-16 | 5.25 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 291 | 23.43 | 0 | 0.0 | 7 | 0.56 | 1242 | 40.95 | 40.5 | 41.45 | 40.5 |
2023-05-15 | 5.22 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 8 | 1.03 | 0 | 0.0 | -14 | -1.81 | 775 | 39.95 | 40.2 | 40.3 | 39.6 |
2023-05-12 | 5.22 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 238 | 22.41 | 0 | 0.0 | -1 | -0.09 | 1062 | 39.9 | 39.7 | 40.2 | 38.85 |
2023-05-11 | 5.2 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -60 | -4.21 | 0 | 0.0 | -4 | -0.28 | 1425 | 39.5 | 40.9 | 40.9 | 39.5 |
2023-05-10 | 5.2 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 34 | 4.16 | 0 | 0.0 | 0 | 0.0 | 817 | 40.45 | 40.35 | 40.8 | 39.9 |
2023-05-09 | 5.2 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -404 | -19.93 | 0 | 0.0 | -27 | -1.33 | 2027 | 40.15 | 41.35 | 41.55 | 40.15 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-05-08 | 5.24 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 200 | 18.76 | 0 | 0.0 | 3 | 0.28 | 1066 | 41.35 | 41.9 | 42.0 | 41.35 |
2023-05-05 | 5.21 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 158 | 15.67 | 0 | 0.0 | 3 | 0.3 | 1008 | 40.85 | 40.7 | 41.5 | 40.6 |
2023-05-04 | 5.2 (-0.05) | 0.0 (0.0) | 0.01 (-0.01) | -774 | -38.13 | 0 | 0.0 | -49 | -2.41 | 2030 | 40.7 | 41.65 | 41.65 | 40.7 |
2023-05-03 | 5.25 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 96 | 10.28 | 0 | 0.0 | -1 | -0.11 | 934 | 41.8 | 42.0 | 42.2 | 41.6 |
2023-05-02 | 5.25 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | 143 | 8.38 | -100 | -5.86 | 8 | 0.47 | 1707 | 42.4 | 42.6 | 42.6 | 41.8 |
2023-04-28 | 5.27 (-0.08) | 0.0 (0.0) | 0.02 (0.0) | -239 | -15.49 | 0 | 0.0 | 0 | 0.0 | 1543 | 42.2 | 42.45 | 42.75 | 41.85 |
2023-04-27 | 5.35 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 141 | 9.41 | 0 | 0.0 | -4 | -0.27 | 1498 | 41.5 | 41.35 | 41.9 | 40.65 |
2023-04-26 | 5.35 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 513 | 14.84 | 0 | 0.0 | -19 | -0.55 | 3457 | 41.3 | 41.8 | 42.45 | 41.0 |
2023-04-25 | 5.29 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | -342 | -10.91 | -3 | -0.1 | -12 | -0.38 | 3136 | 42.8 | 44.0 | 44.8 | 42.6 |
2023-04-24 | 5.34 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 223 | 16.45 | -4 | -0.29 | -40 | -2.95 | 1356 | 43.95 | 43.5 | 43.95 | 42.8 |
2023-04-21 | 5.32 (-0.03) | 0.0 (0.0) | 0.02 (-0.01) | -542 | -13.6 | -1 | -0.03 | -37 | -0.93 | 3986 | 43.1 | 44.05 | 44.7 | 42.3 |
近二周趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 → | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-17 | 5.06 (+0.09) | 0.14 (-0.01) | 0.03 (+0.02) | 754 | 7.89 | -15 | -0.16 | 180 | 1.88 | 9555 | 37.35 | 37.25 | 38.0 | 35.9 |
2024-04-12 | 4.97 (-0.22) | 0.15 (0.0) | 0.01 (-0.01) | -2623 | -11.24 | -28 | -0.12 | -35 | -0.15 | 23337 | 37.35 | 35.6 | 38.3 | 34.8 |
2024-04-03 | 5.19 (+0.01) | 0.15 (0.0) | 0.02 (0.0) | 142 | 2.55 | -9 | -0.16 | -11 | -0.2 | 5566 | 35.3 | 34.1 | 35.7 | 34.1 |
2024-03-29 | 5.18 (-0.08) | 0.15 (0.0) | 0.02 (0.0) | -766 | -14.39 | -35 | -0.66 | -27 | -0.51 | 5322 | 34.0 | 33.7 | 34.75 | 33.6 |
2024-03-22 | 5.26 (+0.04) | 0.15 (-0.01) | 0.02 (0.0) | 332 | 10.55 | -48 | -1.53 | -5 | -0.16 | 3146 | 33.55 | 32.95 | 33.8 | 32.75 |
2024-03-15 | 5.22 (-0.09) | 0.16 (0.0) | 0.02 (0.0) | -755 | -18.03 | -9 | -0.21 | -15 | -0.36 | 4187 | 32.95 | 33.0 | 34.0 | 32.95 |
2024-03-08 | 5.31 (-0.16) | 0.16 (0.0) | 0.02 (0.0) | -1634 | -20.75 | -32 | -0.41 | 43 | 0.55 | 7876 | 33.0 | 34.1 | 35.25 | 32.9 |
2024-03-01 | 5.47 (-0.12) | 0.16 (-0.01) | 0.02 (0.0) | -237 | -5.32 | -48 | -1.08 | 5 | 0.11 | 4459 | 34.05 | 34.55 | 34.9 | 34.0 |
2024-02-23 | 5.59 (-0.05) | 0.17 (-0.01) | 0.02 (+0.01) | -406 | -5.81 | -73 | -1.04 | 66 | 0.94 | 6987 | 34.4 | 35.0 | 35.7 | 34.15 |
2024-02-16 | 5.64 (+0.09) | 0.18 (0.0) | 0.01 (0.0) | 915 | 24.21 | -6 | -0.16 | 46 | 1.22 | 3779 | 34.85 | 33.45 | 34.85 | 33.3 |
2024-02-05 | 5.55 (+0.01) | 0.18 (0.0) | 0.01 (0.0) | 70 | 11.04 | -2 | -0.32 | -2 | -0.32 | 634 | 33.15 | 33.2 | 33.5 | 32.7 |
2024-02-02 | 5.54 (-0.01) | 0.18 (0.0) | 0.01 (0.0) | -349 | -9.32 | -1 | -0.03 | -15 | -0.4 | 3746 | 33.0 | 33.3 | 34.5 | 32.6 |
2024-01-26 | 5.55 (+0.01) | 0.18 (0.0) | 0.01 (0.0) | 128 | 4.3 | 0 | 0.0 | -1 | -0.03 | 2980 | 33.3 | 32.7 | 34.35 | 32.7 |
2024-01-19 | 5.54 (-0.04) | 0.18 (0.0) | 0.01 (0.0) | -446 | -24.27 | 14 | 0.76 | 14 | 0.76 | 1838 | 32.65 | 32.9 | 33.1 | 31.95 |
2024-01-12 | 5.58 (-0.06) | 0.18 (0.0) | 0.01 (0.0) | -410 | -21.08 | 17 | 0.87 | -22 | -1.13 | 1945 | 32.75 | 33.05 | 33.3 | 32.65 |
2024-01-05 | 5.64 (-0.05) | 0.18 (+0.01) | 0.01 (0.0) | -369 | -15.98 | 81 | 3.51 | -1 | -0.04 | 2309 | 33.05 | 33.5 | 33.6 | 32.8 |
2023-12-29 | 5.69 (-0.01) | 0.17 (+0.01) | 0.01 (0.0) | -477 | -7.9 | 23 | 0.38 | 3 | 0.05 | 6040 | 33.4 | 32.35 | 34.3 | 32.15 |
2023-12-22 | 5.7 (+0.35) | 0.16 (-0.83) | 0.01 (0.0) | 5216 | 44.28 | -7886 | -66.94 | -5 | -0.04 | 11780 | 32.15 | 34.15 | 34.3 | 32.1 |
2023-12-15 | 5.35 (+0.04) | 0.99 (-0.04) | 0.01 (0.0) | 930 | 24.44 | -328 | -8.62 | -16 | -0.42 | 3806 | 34.15 | 33.5 | 34.45 | 33.3 |
2023-12-08 | 5.31 (-0.07) | 1.03 (-0.01) | 0.01 (0.0) | 39 | 1.13 | -74 | -2.14 | -10 | -0.29 | 3454 | 33.35 | 33.85 | 34.1 | 33.05 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-01 | 5.38 (+0.05) | 1.04 (0.0) | 0.01 (0.0) | 596 | 20.82 | -38 | -1.33 | -10 | -0.35 | 2863 | 33.75 | 33.4 | 34.0 | 33.3 |
2023-11-24 | 5.33 (-0.04) | 1.04 (-0.01) | 0.01 (0.0) | 14 | 0.63 | -57 | -2.56 | 31 | 1.39 | 2225 | 33.35 | 32.7 | 33.55 | 32.55 |
2023-11-17 | 5.37 (+0.04) | 1.05 (-0.02) | 0.01 (0.0) | 276 | 13.17 | -236 | -11.26 | -8 | -0.38 | 2095 | 32.5 | 32.25 | 32.75 | 32.05 |
2023-11-10 | 5.33 (+0.02) | 1.07 (-0.01) | 0.01 (0.0) | 64 | 1.56 | -117 | -2.86 | -2 | -0.05 | 4090 | 32.0 | 32.2 | 33.55 | 31.85 |
2023-11-03 | 5.31 (-0.02) | 1.08 (+0.08) | 0.01 (0.0) | -628 | -17.47 | 741 | 20.61 | -7 | -0.19 | 3595 | 32.1 | 31.65 | 32.75 | 31.2 |
2023-10-27 | 5.33 (+0.03) | 1.0 (-0.01) | 0.01 (0.0) | -14 | -0.49 | -150 | -5.23 | -6 | -0.21 | 2868 | 31.65 | 31.0 | 32.45 | 30.7 |
2023-10-20 | 5.3 (+0.03) | 1.01 (-0.01) | 0.01 (0.0) | -263 | -6.8 | -66 | -1.71 | -15 | -0.39 | 3869 | 31.0 | 32.5 | 32.65 | 30.65 |
2023-10-13 | 5.27 (-0.02) | 1.02 (0.0) | 0.01 (-0.01) | -601 | -15.18 | -6 | -0.15 | -38 | -0.96 | 3958 | 32.55 | 33.55 | 33.55 | 31.6 |
2023-10-06 | 5.29 (+0.04) | 1.02 (0.0) | 0.02 (0.0) | 296 | 13.55 | 0 | 0.0 | -26 | -1.19 | 2185 | 33.65 | 33.6 | 33.85 | 33.0 |
2023-09-28 | 5.25 (+0.08) | 1.02 (+0.02) | 0.02 (-0.01) | -536 | -20.9 | 150 | 5.85 | -59 | -2.3 | 2565 | 33.2 | 33.6 | 34.15 | 33.0 |
2023-09-22 | 5.17 (-0.25) | 1.0 (0.0) | 0.03 (0.0) | -1295 | -25.49 | -41 | -0.81 | -11 | -0.22 | 5080 | 33.65 | 35.2 | 35.65 | 33.25 |
2023-09-15 | 5.42 (+0.08) | 1.0 (-0.01) | 0.03 (0.0) | 661 | 11.6 | -17 | -0.3 | -5 | -0.09 | 5700 | 35.6 | 35.2 | 35.8 | 34.1 |
2023-09-08 | 5.34 (+0.03) | 1.01 (+0.01) | 0.03 (+0.01) | 372 | 3.86 | 11 | 0.11 | 41 | 0.43 | 9642 | 35.0 | 34.65 | 35.9 | 34.5 |
2023-09-01 | 5.31 (+0.09) | 1.0 (0.0) | 0.02 (0.0) | 1023 | 13.94 | 31 | 0.42 | 32 | 0.44 | 7339 | 34.7 | 34.75 | 35.2 | 33.55 |
2023-08-25 | 5.22 (+0.09) | 1.0 (+0.01) | 0.02 (-0.01) | 1380 | 17.37 | 78 | 0.98 | -68 | -0.86 | 7944 | 34.25 | 34.35 | 35.0 | 33.0 |
2023-08-18 | 5.13 (+0.01) | 0.99 (+0.06) | 0.03 (0.0) | 114 | 1.4 | 615 | 7.55 | -41 | -0.5 | 8149 | 34.6 | 35.1 | 35.35 | 33.75 |
2023-08-11 | 5.12 (-0.19) | 0.93 (+0.14) | 0.03 (-0.01) | -1438 | -13.78 | 1302 | 12.48 | -55 | -0.53 | 10432 | 35.0 | 35.2 | 36.0 | 34.3 |
2023-08-04 | 5.31 (-0.26) | 0.79 (+0.05) | 0.04 (0.0) | -2579 | -22.64 | 529 | 4.64 | -58 | -0.51 | 11389 | 35.25 | 36.8 | 37.4 | 35.05 |
2023-07-28 | 5.57 (+0.1) | 0.74 (+0.16) | 0.04 (0.0) | 396 | 2.08 | 1468 | 7.7 | 21 | 0.11 | 19053 | 36.2 | 37.75 | 38.3 | 35.9 |
2023-07-21 | 5.47 (-0.3) | 0.58 (+0.5) | 0.04 (0.0) | -2993 | -9.45 | 4792 | 15.12 | -14 | -0.04 | 31686 | 37.6 | 37.6 | 39.4 | 35.8 |
2023-07-14 | 5.77 (-0.21) | 0.08 (-0.01) | 0.04 (0.0) | -2778 | -7.16 | -110 | -0.28 | 74 | 0.19 | 38825 | 38.35 | 42.8 | 43.0 | 35.55 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-07-07 | 5.98 (+0.32) | 0.09 (+0.01) | 0.04 (+0.02) | 3210 | 21.99 | 0 | 0.0 | 131 | 0.9 | 14599 | 42.3 | 43.5 | 46.3 | 42.25 |
2023-06-30 | 5.66 (+0.23) | 0.08 (-0.01) | 0.02 (0.0) | 2076 | 26.69 | -124 | -1.59 | 31 | 0.4 | 7779 | 43.35 | 41.75 | 43.35 | 41.1 |
2023-06-21 | 5.43 (+0.11) | 0.09 (-0.01) | 0.02 (0.0) | 816 | 28.54 | -12 | -0.42 | 15 | 0.52 | 2859 | 41.85 | 40.35 | 41.85 | 40.35 |
2023-06-16 | 5.32 (+0.07) | 0.1 (0.0) | 0.02 (0.0) | -578 | -7.07 | -5 | -0.06 | 13 | 0.16 | 8177 | 40.8 | 42.4 | 42.5 | 40.05 |
2023-06-09 | 5.25 (-0.07) | 0.1 (+0.04) | 0.02 (+0.01) | -342 | -2.49 | 350 | 2.55 | 87 | 0.63 | 13711 | 42.5 | 43.2 | 44.45 | 42.5 |
2023-06-02 | 5.32 (+0.08) | 0.06 (+0.04) | 0.01 (0.0) | 874 | 10.87 | 425 | 5.29 | -23 | -0.29 | 8039 | 42.4 | 41.5 | 42.95 | 41.5 |
2023-05-26 | 5.24 (-0.13) | 0.02 (+0.02) | 0.01 (0.0) | -251 | -2.65 | 151 | 1.59 | 6 | 0.06 | 9484 | 41.5 | 41.75 | 43.2 | 41.4 |
2023-05-19 | 5.37 (+0.15) | 0.0 (0.0) | 0.01 (0.0) | 1374 | 23.2 | 0 | 0.0 | 0 | 0.0 | 5923 | 41.15 | 40.2 | 42.5 | 39.6 |
2023-05-12 | 5.22 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 8 | 0.13 | 0 | 0.0 | -29 | -0.45 | 6398 | 39.9 | 41.9 | 42.0 | 38.85 |
2023-05-05 | 5.21 (-0.06) | 0.0 (0.0) | 0.01 (-0.01) | -377 | -6.64 | -100 | -1.76 | -39 | -0.69 | 5679 | 40.85 | 42.6 | 42.6 | 40.6 |
2023-04-28 | 5.27 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | 296 | 2.69 | -7 | -0.06 | -75 | -0.68 | 10992 | 42.2 | 43.5 | 44.8 | 40.65 |
2023-04-21 | 5.32 (+0.11) | 0.0 (0.0) | 0.02 (-0.02) | 1158 | 6.04 | -4 | -0.02 | -123 | -0.64 | 19176 | 43.1 | 44.65 | 45.95 | 42.3 |
2023-04-14 | 5.21 (-0.03) | 0.0 (-0.02) | 0.04 (+0.03) | -513 | -1.91 | -210 | -0.78 | 267 | 0.99 | 26925 | 44.65 | 45.3 | 45.75 | 43.55 |
2023-04-07 | 5.24 (-0.17) | 0.02 (+0.01) | 0.01 (-0.01) | -1749 | -4.98 | 100 | 0.28 | -76 | -0.22 | 35119 | 45.35 | 45.6 | 47.15 | 45.0 |
2023-03-31 | 5.41 (+0.21) | 0.01 (0.0) | 0.02 (+0.02) | 1551 | 5.82 | 318 | 1.19 | 150 | 0.56 | 26666 | 44.85 | 40.6 | 44.85 | 39.25 |
2023-03-24 | 5.2 (-0.15) | 0.01 (-0.01) | 0.0 (0.0) | -1201 | -8.98 | -132 | -0.99 | 0 | 0.0 | 13371 | 40.5 | 38.55 | 42.0 | 38.0 |
2023-03-17 | 5.35 (+0.05) | 0.02 (-0.02) | 0.0 (0.0) | 558 | 4.09 | -130 | -0.95 | 11 | 0.08 | 13640 | 38.7 | 38.2 | 39.6 | 36.5 |
2023-03-10 | 5.3 (+0.08) | 0.04 (+0.03) | 0.0 (0.0) | 688 | 1.11 | 260 | 0.42 | 2 | 0.0 | 61914 | 39.0 | 35.0 | 41.8 | 35.0 |
2023-03-03 | 5.22 (+0.01) | 0.01 (0.0) | 0.0 (0.0) | 5 | 0.17 | 0 | 0.0 | 0 | 0.0 | 3001 | 34.65 | 34.5 | 34.8 | 34.1 |
2023-02-24 | 5.21 (-0.04) | 0.01 (0.0) | 0.0 (0.0) | -542 | -8.34 | 2 | 0.03 | 0 | 0.0 | 6496 | 34.45 | 33.8 | 35.0 | 33.75 |
2023-02-17 | 5.25 (+0.05) | 0.01 (0.0) | 0.0 (0.0) | 209 | 4.29 | 0 | 0.0 | 0 | 0.0 | 4877 | 33.7 | 33.3 | 34.5 | 32.85 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-02-10 | 5.2 (-0.17) | 0.01 (0.0) | 0.0 (-0.01) | -1973 | -17.13 | 2 | 0.02 | -150 | -1.3 | 11519 | 33.3 | 34.85 | 34.95 | 33.2 |
2023-02-03 | 5.37 (+0.01) | 0.01 (0.0) | 0.01 (+0.01) | 233 | 2.15 | 0 | 0.0 | 135 | 1.25 | 10831 | 34.7 | 30.55 | 35.25 | 30.5 |
2023-01-17 | 5.36 (-0.03) | 0.01 (0.0) | 0.0 (0.0) | -231 | -40.24 | 0 | 0.0 | 0 | 0.0 | 574 | 30.3 | 30.55 | 30.7 | 29.95 |
2023-01-13 | 5.39 (-0.02) | 0.01 (0.0) | 0.0 (0.0) | -340 | -11.05 | 3 | 0.1 | -1 | -0.03 | 3077 | 30.5 | 30.25 | 31.6 | 29.8 |
2023-01-06 | 5.41 (+0.01) | 0.01 (0.0) | 0.0 (0.0) | -3 | -0.4 | 0 | 0.0 | 0 | 0.0 | 741 | 29.8 | 30.15 | 30.15 | 29.35 |
2022-12-30 | 5.4 (-0.01) | 0.01 (0.0) | 0.0 (0.0) | -369 | -39.98 | 0 | 0.0 | 0 | 0.0 | 923 | 29.7 | 30.35 | 30.35 | 29.2 |
2022-12-23 | 5.41 (-0.03) | 0.01 (0.0) | 0.0 (0.0) | -594 | -32.57 | 0 | 0.0 | -46 | -2.52 | 1824 | 29.95 | 31.05 | 31.05 | 29.4 |
2022-12-16 | 5.44 (-0.02) | 0.01 (0.0) | 0.0 (0.0) | -228 | -10.16 | 0 | 0.0 | -87 | -3.88 | 2244 | 31.05 | 31.5 | 32.05 | 30.95 |
2022-12-09 | 5.46 (-0.14) | 0.01 (0.0) | 0.0 (0.0) | -1332 | -23.06 | 0 | 0.0 | -28 | -0.48 | 5775 | 31.4 | 33.8 | 34.0 | 31.35 |
2022-12-02 | 5.6 (+0.05) | 0.01 (0.0) | 0.0 (0.0) | 452 | 9.82 | 0 | 0.0 | -1 | -0.02 | 4602 | 33.35 | 31.05 | 33.4 | 30.75 |
2022-11-25 | 5.55 (+0.03) | 0.01 (0.0) | 0.0 (0.0) | 180 | 7.08 | 0 | 0.0 | -3 | -0.12 | 2543 | 31.3 | 31.7 | 31.8 | 30.75 |
2022-11-18 | 5.52 (0.0) | 0.01 (0.0) | 0.0 (0.0) | 242 | 6.8 | -3 | -0.08 | -1 | -0.03 | 3557 | 31.6 | 31.7 | 32.5 | 31.0 |
2022-11-11 | 5.52 (-0.07) | 0.01 (0.0) | 0.0 (0.0) | 386 | 8.62 | 2 | 0.04 | 0 | 0.0 | 4480 | 31.3 | 30.0 | 32.3 | 30.0 |
2022-11-04 | 5.59 (-0.02) | 0.01 (0.0) | 0.0 (0.0) | -450 | -19.0 | 0 | 0.0 | -4 | -0.17 | 2369 | 29.8 | 28.9 | 30.4 | 28.8 |
2022-10-28 | 5.61 (+0.25) | 0.01 (0.0) | 0.0 (0.0) | -633 | -24.22 | 0 | 0.0 | -8 | -0.31 | 2614 | 28.75 | 30.75 | 30.75 | 28.5 |
2022-10-21 | 5.36 (+0.01) | 0.01 (0.0) | 0.0 (0.0) | -161 | -3.64 | -2 | -0.05 | -2 | -0.05 | 4421 | 30.1 | 29.1 | 31.95 | 28.5 |
2022-10-14 | 5.35 (-0.03) | 0.01 (0.0) | 0.0 (0.0) | -560 | -17.67 | 3 | 0.09 | -3 | -0.09 | 3170 | 29.95 | 31.8 | 31.8 | 29.15 |
2022-10-07 | 5.38 (-0.03) | 0.01 (+0.01) | 0.0 (0.0) | -633 | -6.55 | 0 | 0.0 | 7 | 0.07 | 9659 | 32.25 | 28.8 | 34.7 | 28.6 |
2022-09-30 | 5.41 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -438 | -13.59 | 0 | 0.0 | -71 | -2.2 | 3222 | 28.8 | 30.05 | 30.25 | 27.85 |
2022-09-23 | 5.44 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -282 | -10.21 | 3 | 0.11 | -131 | -4.74 | 2763 | 30.85 | 33.05 | 33.15 | 30.8 |
2022-09-16 | 5.45 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -523 | -11.98 | 0 | 0.0 | -34 | -0.78 | 4366 | 33.15 | 34.2 | 34.45 | 33.0 |
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 | |||
2022-09-08 | 5.48 (-0.1) | 0.0 (0.0) | 0.0 (-0.04) | -1005 | -11.9 | 0 | 0.0 | -624 | -7.39 | 8442 | 34.15 | 35.5 | 37.3 | 33.7 |
2022-09-02 | 5.58 (-0.17) | 0.0 (-0.01) | 0.04 (-0.06) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
2022-08-24 | 5.75 (+0.03) | 0.01 (0.0) | 0.1 (+0.06) | 146 | 7.24 | 0 | 0.0 | 225 | 11.16 | 2016 | 90.6 | 92.0 | 92.9 | 88.8 |
2022-08-19 | 5.72 (+0.2) | 0.01 (0.0) | 0.04 (+0.02) | 922 | 30.04 | 0 | 0.0 | 98 | 3.19 | 3069 | 91.4 | 85.8 | 91.7 | 84.7 |
2022-08-12 | 5.52 (-0.12) | 0.01 (0.0) | 0.02 (0.0) | 39 | 1.23 | 0 | 0.0 | -22 | -0.69 | 3174 | 85.0 | 78.5 | 85.2 | 77.4 |
2022-08-05 | 5.64 (-0.02) | 0.01 (0.0) | 0.02 (0.0) | -138 | -14.04 | 0 | 0.0 | -12 | -1.22 | 983 | 77.0 | 77.4 | 77.4 | 72.0 |
2022-07-29 | 5.66 (-0.04) | 0.01 (0.0) | 0.02 (0.0) | -211 | -16.93 | 1 | 0.08 | -3 | -0.24 | 1246 | 77.4 | 80.1 | 80.1 | 75.3 |
2022-07-22 | 5.7 (-0.09) | 0.01 (-0.03) | 0.02 (0.0) | -446 | -14.61 | -130 | -4.26 | 17 | 0.56 | 3052 | 80.9 | 81.8 | 85.6 | 80.1 |
2022-07-15 | 5.79 (-0.21) | 0.04 (0.0) | 0.02 (+0.01) | -725 | -25.65 | 0 | 0.0 | 29 | 1.03 | 2827 | 80.9 | 77.6 | 81.8 | 74.1 |
2022-07-08 | 6.0 (-0.07) | 0.04 (0.0) | 0.01 (+0.01) | -396 | -15.92 | 0 | 0.0 | 39 | 1.57 | 2487 | 77.0 | 69.7 | 77.0 | 68.5 |
2022-07-01 | 6.07 (-0.04) | 0.04 (-0.09) | 0.0 (0.0) | -178 | -8.06 | -119 | -5.39 | -34 | -1.54 | 2209 | 72.5 | 78.2 | 80.4 | 72.3 |
2022-06-24 | 6.11 (+0.04) | 0.13 (-0.15) | 0.0 (0.0) | 194 | 5.03 | -583 | -15.1 | -35 | -0.91 | 3860 | 77.6 | 85.0 | 85.1 | 75.6 |
2022-06-17 | 6.07 (-0.15) | 0.28 (-0.04) | 0.0 (-0.01) | -481 | -23.36 | -150 | -7.29 | -80 | -3.89 | 2059 | 84.9 | 90.0 | 91.8 | 84.0 |
2022-06-10 | 6.22 (-0.12) | 0.32 (-0.03) | 0.01 (0.0) | -377 | -26.62 | -90 | -6.36 | -2 | -0.14 | 1416 | 91.7 | 93.0 | 94.3 | 90.0 |
2022-06-02 | 6.34 (-0.02) | 0.35 (-0.01) | 0.01 (0.0) | -91 | -4.75 | -70 | -3.66 | 1 | 0.05 | 1915 | 93.0 | 94.6 | 95.3 | 92.3 |
2022-05-27 | 6.36 (+0.06) | 0.36 (0.0) | 0.01 (+0.01) | 209 | 9.3 | 0 | 0.0 | 8 | 0.36 | 2247 | 93.7 | 92.7 | 94.0 | 89.8 |
2022-05-20 | 6.3 (-0.02) | 0.36 (0.0) | 0.0 (0.0) | -4 | -0.19 | 25 | 1.21 | 17 | 0.82 | 2072 | 92.0 | 90.5 | 93.7 | 89.3 |
2022-05-13 | 6.32 (-0.38) | 0.36 (-0.02) | 0.0 (-0.03) | -102 | -3.97 | -10 | -0.39 | -120 | -4.67 | 2570 | 88.7 | 89.9 | 89.9 | 84.0 |
2022-05-06 | 6.7 (-0.06) | 0.38 (-0.03) | 0.03 (0.0) | -279 | -19.87 | -95 | -6.77 | -10 | -0.71 | 1404 | 90.4 | 90.5 | 91.5 | 88.0 |
2022-04-29 | 6.76 (-0.13) | 0.41 (-0.32) | 0.03 (-0.01) | -201 | -4.32 | -1165 | -25.02 | -30 | -0.64 | 4657 | 90.5 | 94.7 | 95.0 | 89.2 |
2022-04-22 | 6.89 (+0.41) | 0.73 (-0.42) | 0.04 (+0.01) | 1049 | 4.05 | -1558 | -6.01 | -97 | -0.37 | 25933 | 96.4 | 97.1 | 100.5 | 95.9 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-04-15 | 6.48 (-0.14) | 1.15 (+0.02) | 0.03 (+0.03) | -451 | -15.92 | 71 | 2.51 | 54 | 1.91 | 2833 | 98.9 | 98.1 | 101.0 | 94.0 |
2022-04-08 | 6.62 (-0.05) | 1.13 (+0.02) | 0.0 (0.0) | -166 | -11.23 | 91 | 6.16 | -113 | -7.65 | 1478 | 99.1 | 100.0 | 101.5 | 98.4 |
2022-04-01 | 6.67 (+0.15) | 1.11 (+0.08) | 0.0 (0.0) | 542 | 12.91 | 69 | 1.64 | -77 | -1.83 | 4199 | 40.0 | 100.0 | 105.0 | 39.0 |
2022-03-25 | 6.52 (+0.07) | 1.03 (0.0) | 0.0 (0.0) | 467 | 13.18 | 11 | 0.31 | -40 | -1.13 | 3543 | 100.5 | 99.3 | 102.5 | 98.1 |
2022-03-18 | 6.45 (+0.08) | 1.03 (+0.01) | 0.0 (-0.01) | -113 | -1.59 | 12 | 0.17 | -3 | -0.04 | 7124 | 98.6 | 97.9 | 98.9 | 93.4 |
2022-03-11 | 6.37 (+0.08) | 1.02 (+0.02) | 0.01 (-0.22) | 176 | 2.5 | 86 | 1.22 | -817 | -11.62 | 7029 | 97.9 | 99.0 | 99.0 | 91.9 |
2022-03-04 | 6.29 (-0.08) | 1.0 (0.0) | 0.23 (+0.04) | -262 | -7.8 | -14 | -0.42 | 135 | 4.02 | 3357 | 101.0 | 101.0 | 104.0 | 100.5 |
2022-02-25 | 6.37 (+0.21) | 1.0 (+0.02) | 0.19 (-0.08) | 935 | 14.12 | 63 | 0.95 | -262 | -3.96 | 6623 | 100.0 | 102.5 | 104.0 | 99.9 |
2022-02-18 | 6.16 (-0.13) | 0.98 (+0.1) | 0.27 (+0.01) | -429 | -1.74 | 359 | 1.46 | 20 | 0.08 | 24601 | 102.5 | 107.0 | 113.5 | 100.5 |
2022-02-11 | 6.29 (+0.88) | 0.88 (+0.15) | 0.26 (+0.16) | 3262 | 19.26 | 556 | 3.28 | 584 | 3.45 | 16941 | 108.0 | 101.0 | 109.5 | 98.3 |
2022-01-26 | 5.41 (+0.18) | 0.73 (+0.06) | 0.1 (-0.02) | 811 | 18.79 | 234 | 5.42 | -59 | -1.37 | 4317 | 98.3 | 99.0 | 100.5 | 95.0 |
2022-01-21 | 5.23 (+0.28) | 0.67 (+0.06) | 0.12 (+0.03) | 1057 | 9.56 | 230 | 2.08 | 76 | 0.69 | 11058 | 98.0 | 96.0 | 102.5 | 95.1 |
2022-01-14 | 4.95 (-0.25) | 0.61 (+0.07) | 0.09 (-0.04) | -1376 | -24.83 | 250 | 4.51 | -146 | -2.63 | 5542 | 95.8 | 97.0 | 97.5 | 94.0 |
2022-01-07 | 5.2 (-0.4) | 0.54 (-0.08) | 0.13 (-0.21) | -1803 | -15.01 | -314 | -2.61 | -765 | -6.37 | 12015 | 95.2 | 105.0 | 105.5 | 94.2 |
2021-12-30 | 5.6 (+0.35) | 0.62 (+0.01) | 0.34 (+0.07) | 1277 | 11.92 | 50 | 0.47 | 265 | 2.47 | 10714 | 104.5 | 104.0 | 107.5 | 101.0 |
2021-12-24 | 5.25 (+0.08) | 0.61 (+0.23) | 0.27 (+0.01) | 414 | 2.51 | 823 | 4.99 | 55 | 0.33 | 16481 | 104.0 | 99.7 | 107.0 | 99.0 |
2021-12-17 | 5.17 (+0.22) | 0.38 (+0.23) | 0.26 (-0.02) | 795 | 11.24 | 867 | 12.26 | -72 | -1.02 | 7073 | 98.8 | 97.5 | 101.0 | 93.8 |
2021-12-10 | 4.95 (-0.03) | 0.15 (0.0) | 0.28 (+0.02) | -174 | -3.24 | 0 | 0.0 | 47 | 0.88 | 5364 | 96.7 | 97.0 | 100.5 | 96.1 |
2021-12-03 | 4.98 (-0.06) | 0.15 (-0.12) | 0.26 (0.0) | -245 | -5.38 | -436 | -9.58 | 3 | 0.07 | 4552 | 97.3 | 96.6 | 99.8 | 95.2 |
2021-11-26 | 5.04 (-0.1) | 0.27 (-0.02) | 0.26 (+0.04) | -306 | -3.88 | -100 | -1.27 | 173 | 2.19 | 7883 | 98.5 | 102.5 | 104.5 | 96.0 |
2021-11-19 | 5.14 (-0.38) | 0.29 (-0.11) | 0.22 (+0.05) | -1243 | -9.93 | -391 | -3.12 | 161 | 1.29 | 12516 | 101.0 | 105.0 | 108.0 | 100.0 |
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 | |||
2021-11-12 | 5.52 (+0.16) | 0.4 (-0.1) | 0.17 (+0.03) | 582 | 7.05 | -374 | -4.53 | 118 | 1.43 | 8250 | 104.0 | 102.0 | 105.5 | 99.5 |
2021-11-05 | 5.36 (-0.57) | 0.5 (+0.01) | 0.14 (-0.02) | -1950 | -8.66 | 50 | 0.22 | -64 | -0.28 | 22517 | 101.5 | 106.0 | 111.5 | 100.0 |
2021-10-29 | 5.93 (+0.6) | 0.49 (+0.03) | 0.16 (-0.01) | 2508 | 18.04 | 122 | 0.88 | -34 | -0.24 | 13901 | 104.0 | 100.5 | 106.0 | 99.6 |
2021-10-22 | 5.33 (+0.01) | 0.46 (+0.08) | 0.17 (+0.08) | 5 | 0.03 | 270 | 1.6 | 285 | 1.69 | 16833 | 101.5 | 94.4 | 103.0 | 93.3 |
2021-10-15 | 5.32 (-0.01) | 0.38 (0.0) | 0.09 (+0.05) | -75 | -0.67 | 1 | 0.01 | 173 | 1.55 | 11143 | 93.4 | 91.5 | 94.4 | 91.2 |
2021-10-08 | 5.33 (-0.09) | 0.38 (0.0) | 0.04 (-0.03) | -459 | -6.45 | 0 | 0.0 | -115 | -1.62 | 7114 | 91.8 | 93.1 | 94.5 | 87.0 |
2021-10-01 | 5.42 (-0.06) | 0.38 (+0.06) | 0.07 (-0.06) | -223 | -3.7 | 0 | 0.0 | -197 | -3.27 | 6026 | 92.3 | 98.3 | 99.7 | 92.0 |
2021-09-24 | 5.48 (-0.13) | 0.32 (-0.02) | 0.13 (-0.01) | -450 | -14.7 | -55 | -1.8 | -39 | -1.27 | 3062 | 98.3 | 97.2 | 99.6 | 96.6 |
2021-09-17 | 5.61 (-0.2) | 0.34 (-0.03) | 0.14 (-0.01) | -736 | -15.02 | -128 | -2.61 | -29 | -0.59 | 4900 | 98.5 | 100.5 | 102.0 | 97.0 |
2021-09-10 | 5.81 (+0.21) | 0.37 (0.0) | 0.15 (+0.01) | 757 | 6.88 | 1 | 0.01 | 10 | 0.09 | 10995 | 100.0 | 109.0 | 109.5 | 98.0 |
2021-09-03 | 5.6 (+0.7) | 0.37 (0.0) | 0.14 (-0.02) | 2774 | 6.23 | 0 | 0.0 | -55 | -0.12 | 44498 | 108.5 | 102.0 | 115.5 | 101.0 |
2021-08-27 | 4.9 (+0.35) | 0.37 (0.0) | 0.16 (-0.02) | 1364 | 11.11 | 0 | 0.0 | -77 | -0.63 | 12275 | 100.5 | 95.5 | 104.5 | 95.5 |
2021-08-20 | 4.55 (+0.21) | 0.37 (0.0) | 0.18 (+0.01) | 1035 | 9.15 | 3 | 0.03 | 15 | 0.13 | 11317 | 95.5 | 92.9 | 96.9 | 91.0 |
2021-08-13 | 4.34 (+0.17) | 0.37 (0.0) | 0.17 (-0.05) | 511 | 3.42 | 11 | 0.07 | -155 | -1.04 | 14956 | 94.1 | 102.0 | 104.0 | 94.1 |
2021-08-06 | 4.17 (+0.02) | 0.37 (+0.03) | 0.22 (-0.03) | -122 | -0.78 | 120 | 0.77 | -116 | -0.75 | 15568 | 101.5 | 102.0 | 106.0 | 100.0 |
2021-07-30 | 4.15 (-0.34) | 0.34 (+0.14) | 0.25 (+0.04) | -1238 | -2.84 | 510 | 1.17 | 129 | 0.3 | 43564 | 101.5 | 98.1 | 107.5 | 88.8 |
2021-07-23 | 4.49 (-0.21) | 0.2 (+0.05) | 0.21 (+0.01) | -992 | -3.25 | 180 | 0.59 | 45 | 0.15 | 30570 | 96.6 | 98.9 | 104.0 | 93.8 |
2021-07-16 | 4.7 (+0.18) | 0.15 (+0.15) | 0.2 (-0.04) | 704 | 1.85 | 519 | 1.37 | -154 | -0.41 | 38001 | 96.4 | 93.0 | 103.0 | 91.2 |
2021-07-09 | 4.52 (+0.04) | 0.0 (-0.05) | 0.24 (+0.03) | -295 | -0.58 | -237 | -0.47 | 136 | 0.27 | 50687 | 91.1 | 82.9 | 94.4 | 80.0 |
2021-07-02 | 4.48 (+0.57) | 0.05 (-0.04) | 0.21 (+0.13) | 1883 | 11.28 | 3 | 0.02 | 457 | 2.74 | 16686 | 81.9 | 72.0 | 81.9 | 70.5 |
2021-06-25 | 3.91 (+0.02) | 0.09 (-0.03) | 0.08 (+0.01) | -41 | -0.4 | -90 | -0.87 | 25 | 0.24 | 10378 | 72.0 | 64.2 | 73.8 | 62.7 |
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 | |||
2021-06-18 | 3.89 (-0.01) | 0.12 (0.0) | 0.07 (+0.02) | 8 | 0.35 | 0 | 0.0 | 92 | 3.99 | 2307 | 65.0 | 63.7 | 65.8 | 62.0 |
2021-06-11 | 3.9 (-0.3) | 0.12 (0.0) | 0.05 (+0.02) | -940 | -20.64 | 0 | 0.0 | 62 | 1.36 | 4555 | 64.3 | 64.4 | 69.7 | 63.3 |
2021-06-04 | 4.2 (-0.18) | 0.12 (0.0) | 0.03 (0.0) | -439 | -12.63 | 0 | 0.0 | -4 | -0.12 | 3477 | 63.4 | 62.3 | 64.7 | 62.1 |
2021-05-28 | 4.38 (0.0) | 0.12 (0.0) | 0.03 (0.0) | 57 | 1.98 | 0 | 0.0 | 6 | 0.21 | 2881 | 61.8 | 57.9 | 62.3 | 57.1 |
2021-05-21 | 4.38 (+0.18) | 0.12 (0.0) | 0.03 (0.0) | 744 | 18.13 | 0 | 0.0 | -13 | -0.32 | 4103 | 58.0 | 54.1 | 59.0 | 52.3 |
2021-05-14 | 4.2 (-0.55) | 0.12 (+0.01) | 0.03 (-0.13) | -2047 | -19.62 | 19 | 0.18 | -448 | -4.29 | 10435 | 58.1 | 65.6 | 66.0 | 53.1 |
2021-05-07 | 4.75 (-1.69) | 0.11 (+0.01) | 0.16 (-0.18) | -1303 | -16.33 | 38 | 0.48 | -668 | -8.37 | 7980 | 64.4 | 72.4 | 72.4 | 62.5 |
2021-04-29 | 6.44 (-0.33) | 0.1 (-0.04) | 0.34 (-0.02) | -1374 | -26.17 | -151 | -2.88 | -56 | -1.07 | 5251 | 71.7 | 74.0 | 74.3 | 70.5 |
2021-04-23 | 6.77 (+0.2) | 0.14 (-0.05) | 0.36 (-0.01) | 642 | 7.84 | -173 | -2.11 | -41 | -0.5 | 8188 | 72.7 | 74.8 | 75.7 | 69.9 |
2021-04-16 | 6.57 (+0.36) | 0.19 (+0.02) | 0.37 (+0.02) | 1077 | 12.0 | 66 | 0.74 | 60 | 0.67 | 8974 | 29.0 | 31.0 | 31.0 | 27.0 |
2021-04-09 | 6.21 (+0.1) | 0.17 (0.0) | 0.35 (+0.04) | 313 | 3.07 | -1 | -0.01 | 149 | 1.46 | 10179 | 30.0 | 29.0 | 31.0 | 29.0 |
2021-04-01 | 6.11 (+0.33) | 0.17 (-0.03) | 0.31 (+0.04) | 1201 | 6.05 | 47 | 0.24 | 132 | 0.66 | 19852 | 29.0 | 27.0 | 30.0 | 27.0 |
2021-03-26 | 5.78 (+0.3) | 0.2 (+0.08) | 0.27 (+0.13) | 1101 | 7.12 | 264 | 1.71 | 478 | 3.09 | 15453 | 27.0 | 27.0 | 29.0 | 26.0 |
2021-03-19 | 5.48 (+0.29) | 0.12 (+0.01) | 0.14 (+0.01) | 1069 | 12.08 | 63 | 0.71 | 50 | 0.56 | 8852 | 27.0 | 26.0 | 27.0 | 26.0 |
2021-03-12 | 5.19 (-0.15) | 0.11 (+0.02) | 0.13 (-0.09) | -212 | -3.54 | 53 | 0.88 | -314 | -5.24 | 5995 | 26.0 | 26.0 | 26.0 | 24.0 |
2021-03-05 | 5.34 (-0.11) | 0.09 (+0.01) | 0.22 (0.0) | -418 | -5.2 | 40 | 0.5 | -12 | -0.15 | 8044 | 25.0 | 27.0 | 27.0 | 25.0 |
2021-02-26 | 5.45 (-0.38) | 0.08 (-0.05) | 0.22 (-0.01) | -1337 | -7.07 | -161 | -0.85 | -26 | -0.14 | 18921 | 27.0 | 27.0 | 29.0 | 26.0 |
2021-02-19 | 5.83 (-0.08) | 0.13 (0.0) | 0.23 (-0.02) | -342 | -1.53 | 0 | 0.0 | -96 | -0.43 | 22382 | 26.0 | 27.0 | 28.0 | 26.0 |
2021-02-05 | 5.91 (-0.03) | 0.13 (0.0) | 0.25 (+0.1) | 212 | 1.27 | 0 | 0.0 | 387 | 2.33 | 16630 | 25.0 | 24.0 | 26.0 | 23.0 |
2021-01-29 | 5.94 (-0.27) | 0.13 (0.0) | 0.15 (-0.03) | -1038 | -3.45 | 0 | 0.0 | -138 | -0.46 | 30104 | 24.0 | 26.0 | 27.0 | 24.0 |
2021-01-22 | 6.21 (-0.33) | 0.13 (+0.08) | 0.18 (-0.08) | -1201 | -2.07 | 285 | 0.49 | -294 | -0.51 | 58035 | 26.0 | 22.0 | 27.0 | 21.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-01-15 | 6.54 (-0.01) | 0.05 (0.0) | 0.26 (0.0) | 2 | 0.02 | -1 | -0.01 | 6 | 0.05 | 11166 | 22.0 | 24.0 | 25.0 | 22.0 |
2021-01-08 | 6.55 (-0.3) | 0.05 (+0.03) | 0.26 (-0.04) | -1416 | -3.64 | 84 | 0.22 | -136 | -0.35 | 38921 | 24.0 | 23.0 | 25.0 | 23.0 |
2020-12-31 | 6.85 (-0.21) | 0.02 (0.0) | 0.3 (+0.1) | -917 | -5.03 | 0 | 0.0 | 373 | 2.05 | 18221 | 59.8 | 55.3 | 60.2 | 54.7 |
2020-12-25 | 7.06 (-0.33) | 0.02 (-0.01) | 0.2 (+0.07) | -1272 | -12.61 | -1 | -0.01 | 230 | 2.28 | 10087 | 55.3 | 54.1 | 56.9 | 52.0 |
2020-12-18 | 7.39 (-0.12) | 0.03 (0.0) | 0.13 (-0.03) | -392 | -4.07 | -1 | -0.01 | -110 | -1.14 | 9624 | 54.1 | 56.6 | 56.7 | 52.5 |
2020-12-11 | 7.51 (-0.32) | 0.03 (-0.06) | 0.16 (+0.04) | -1107 | -3.46 | -251 | -0.78 | 178 | 0.56 | 32019 | 55.9 | 58.1 | 63.6 | 54.1 |
2020-12-04 | 7.83 (+0.6) | 0.09 (-0.11) | 0.12 (-0.1) | 2703 | 4.36 | -378 | -0.61 | -396 | -0.64 | 61974 | 57.9 | 56.1 | 63.4 | 55.7 |
2020-11-27 | 7.23 (+0.9) | 0.2 (-0.1) | 0.22 (+0.01) | 3411 | 9.0 | -384 | -1.01 | 43 | 0.11 | 37888 | 54.1 | 48.0 | 54.1 | 47.0 |
2020-11-20 | 6.33 (+0.03) | 0.3 (-0.03) | 0.21 (+0.01) | 377 | 2.91 | -100 | -0.77 | 35 | 0.27 | 12953 | 47.55 | 46.95 | 48.4 | 46.15 |
2020-11-13 | 6.3 (-0.04) | 0.33 (-0.04) | 0.2 (+0.02) | -321 | -3.13 | -140 | -1.37 | 94 | 0.92 | 10250 | 46.55 | 45.65 | 47.9 | 45.35 |
2020-11-06 | 6.34 (-0.33) | 0.37 (-0.02) | 0.18 (+0.03) | -1117 | -8.76 | -88 | -0.69 | 111 | 0.87 | 12757 | 45.25 | 45.9 | 48.4 | 45.2 |
2020-10-30 | 6.67 (+0.49) | 0.39 (+0.21) | 0.15 (+0.02) | 2016 | 4.3 | 774 | 1.65 | 55 | 0.12 | 46848 | 45.7 | 44.7 | 49.8 | 44.6 |
2020-10-23 | 6.18 (+0.16) | 0.18 (+0.03) | 0.13 (0.0) | 500 | 1.22 | 112 | 0.27 | 16 | 0.04 | 40871 | 44.7 | 41.15 | 47.2 | 40.4 |
2020-10-16 | 6.02 (-0.07) | 0.15 (+0.05) | 0.13 (+0.07) | -468 | -2.48 | 178 | 0.94 | 251 | 1.33 | 18859 | 41.15 | 40.5 | 42.8 | 39.75 |
2020-10-08 | 6.09 (+0.09) | 0.1 (0.0) | 0.06 (+0.03) | 71 | 0.85 | 0 | 0.0 | 108 | 1.3 | 8334 | 39.7 | 37.9 | 40.8 | 37.3 |
2020-09-30 | 6.0 (-0.13) | 0.1 (0.0) | 0.03 (0.0) | -460 | -9.26 | 0 | 0.0 | -8 | -0.16 | 4968 | 37.45 | 37.0 | 38.65 | 36.85 |
2020-09-25 | 6.13 (-0.57) | 0.1 (0.0) | 0.03 (-0.04) | -1766 | -8.62 | 20 | 0.1 | -131 | -0.64 | 20487 | 36.5 | 42.0 | 42.0 | 35.05 |
2020-09-18 | 6.7 (-0.25) | 0.1 (0.0) | 0.07 (+0.05) | -821 | -2.4 | 0 | 0.0 | 175 | 0.51 | 34187 | 42.4 | 36.0 | 43.9 | 35.8 |
2020-09-11 | 6.95 (-0.5) | 0.1 (+0.03) | 0.02 (-0.02) | -2323 | -20.53 | 100 | 0.88 | -68 | -0.6 | 11314 | 36.5 | 35.95 | 38.5 | 34.6 |
2020-09-04 | 7.45 (-0.53) | 0.07 (+0.04) | 0.04 (+0.01) | -2011 | -12.84 | 144 | 0.92 | 29 | 0.19 | 15664 | 35.7 | 38.75 | 39.35 | 34.6 |
2020-08-28 | 7.98 (-0.53) | 0.03 (+0.02) | 0.03 (+0.01) | -2132 | -19.15 | 59 | 0.53 | 38 | 0.34 | 11135 | 38.5 | 35.6 | 38.5 | 34.15 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-08-21 | 8.51 (-0.45) | 0.01 (0.0) | 0.02 (0.0) | -1702 | -14.68 | 0 | 0.0 | -16 | -0.14 | 11596 | 35.65 | 38.8 | 39.3 | 32.85 |
2020-08-14 | 8.96 (-0.28) | 0.01 (+0.01) | 0.02 (-0.01) | -1215 | -7.33 | 47 | 0.28 | -9 | -0.05 | 16571 | 37.7 | 37.95 | 40.45 | 35.6 |
2020-08-07 | 9.24 (-0.25) | 0.0 (0.0) | 0.03 (+0.02) | -945 | -6.43 | 0 | 0.0 | 66 | 0.45 | 14699 | 38.8 | 31.95 | 39.75 | 31.6 |
2020-07-31 | 9.49 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -128 | -4.0 | 0 | 0.0 | -8 | -0.25 | 3198 | 31.75 | 30.5 | 32.3 | 29.65 |
2020-07-24 | 9.52 (-0.02) | 0.0 (0.0) | 0.01 (-0.01) | -91 | -2.21 | 0 | 0.0 | -32 | -0.78 | 4112 | 30.5 | 30.3 | 33.3 | 29.8 |
2020-07-17 | 9.54 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 102 | 2.01 | 0 | 0.0 | -5 | -0.1 | 5081 | 30.4 | 31.0 | 32.5 | 30.2 |
2020-07-10 | 9.51 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 237 | 3.02 | 0 | 0.0 | -12 | -0.15 | 7855 | 31.0 | 30.25 | 31.95 | 29.9 |
2020-07-03 | 9.45 (-0.07) | 0.0 (0.0) | 0.02 (0.0) | -29 | -0.39 | 0 | 0.0 | 22 | 0.3 | 7377 | 30.3 | 30.15 | 30.9 | 29.35 |
2020-06-24 | 9.52 (-0.01) | 0.0 (0.0) | 0.02 (+0.01) | -20 | -2.55 | 0 | 0.0 | 12 | 1.53 | 784 | 30.2 | 30.35 | 30.65 | 30.0 |
2020-06-19 | 9.53 (-0.05) | 0.0 (0.0) | 0.01 (0.0) | -179 | -14.87 | 0 | 0.0 | 19 | 1.58 | 1204 | 30.35 | 30.65 | 30.9 | 30.15 |
2020-06-12 | 9.58 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -86 | -3.71 | 0 | 0.0 | 8 | 0.34 | 2319 | 30.65 | 32.55 | 32.55 | 29.1 |
2020-06-05 | 9.6 (-0.04) | 0.0 (0.0) | 0.01 (+0.01) | -262 | -4.75 | 0 | 0.0 | 10 | 0.18 | 5515 | 32.2 | 30.3 | 32.8 | 30.3 |
2020-05-29 | 9.64 (-0.11) | 0.0 (0.0) | 0.0 (0.0) | -410 | -5.93 | 0 | 0.0 | 2 | 0.03 | 6916 | 30.55 | 28.7 | 32.45 | 28.25 |
2020-05-22 | 9.75 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 46 | 2.67 | 0 | 0.0 | 0 | 0.0 | 1724 | 28.7 | 29.1 | 29.2 | 28.1 |
2020-05-15 | 9.74 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -155 | -5.84 | 0 | 0.0 | 4 | 0.15 | 2652 | 29.1 | 32.35 | 32.35 | 28.9 |
2020-05-08 | 9.79 (-0.12) | 0.0 (0.0) | 0.0 (0.0) | -198 | -5.93 | 0 | 0.0 | 2 | 0.06 | 3338 | 31.7 | 29.3 | 32.2 | 28.8 |
2020-04-30 | 9.91 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -198 | -6.67 | 0 | 0.0 | 6 | 0.2 | 2968 | 30.1 | 26.0 | 30.6 | 26.0 |
2020-04-24 | 9.96 (-0.02) | 0.0 (0.0) | 0.0 (-0.01) | -61 | -4.06 | 0 | 0.0 | -19 | -1.26 | 1502 | 26.1 | 25.0 | 26.9 | 25.0 |
2020-04-17 | 9.98 (+0.04) | 0.0 (0.0) | 0.01 (0.0) | 120 | 9.98 | 0 | 0.0 | 0 | 0.0 | 1203 | 25.15 | 24.1 | 25.9 | 23.1 |
2020-04-10 | 9.94 (-0.06) | 0.0 (0.0) | 0.01 (+0.01) | -204 | -16.6 | 0 | 0.0 | 20 | 1.63 | 1229 | 23.9 | 21.75 | 23.95 | 21.6 |
2020-04-01 | 10.0 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -2 | -0.65 | 0 | 0.0 | -4 | -1.31 | 306 | 21.9 | 20.95 | 22.0 | 20.9 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-03-27 | 10.0 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -87 | -4.18 | 0 | 0.0 | 0 | 0.0 | 2080 | 21.95 | 17.5 | 22.8 | 17.2 |
2020-03-20 | 10.04 (-0.12) | 0.0 (0.0) | 0.0 (0.0) | -462 | -12.23 | 0 | 0.0 | 2 | 0.05 | 3779 | 18.4 | 24.15 | 24.4 | 17.65 |
2020-03-13 | 10.16 (-0.15) | 0.0 (0.0) | 0.0 (0.0) | -609 | -21.95 | 0 | 0.0 | -10 | -0.36 | 2775 | 24.1 | 28.7 | 28.7 | 23.4 |
2020-03-06 | 10.31 (-0.13) | 0.0 (0.0) | 0.0 (0.0) | -529 | -23.32 | 0 | 0.0 | 0 | 0.0 | 2268 | 28.85 | 27.4 | 29.35 | 26.65 |
2020-02-27 | 10.44 (0.0) | 0.0 (0.0) | 0.0 (-0.01) | -27 | -2.93 | 0 | 0.0 | -25 | -2.71 | 922 | 27.7 | 27.4 | 27.7 | 26.05 |
2020-02-21 | 10.44 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -99 | -12.55 | 0 | 0.0 | 0 | 0.0 | 789 | 27.55 | 28.35 | 28.35 | 27.0 |
2020-02-14 | 10.47 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -98 | -7.11 | 0 | 0.0 | -2 | -0.15 | 1378 | 28.35 | 26.4 | 28.85 | 26.15 |
2020-02-07 | 10.49 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -44 | -2.85 | 0 | 0.0 | 0 | 0.0 | 1542 | 26.8 | 27.5 | 28.2 | 26.35 |
2020-01-31 | 10.5 (-0.02) | 0.0 (0.0) | 0.01 (-0.07) | -80 | -3.23 | 0 | 0.0 | -251 | -10.14 | 2475 | 29.0 | 30.0 | 30.0 | 28.5 |
2020-01-20 | 10.52 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -20 | -10.2 | 0 | 0.0 | -1 | -0.51 | 196 | 32.2 | 32.4 | 32.4 | 32.05 |
2020-01-17 | 10.53 (-0.04) | 0.0 (0.0) | 0.08 (0.0) | -133 | -12.37 | 0 | 0.0 | -1 | -0.09 | 1075 | 32.15 | 32.2 | 32.7 | 32.1 |
2020-01-10 | 10.57 (-0.02) | 0.0 (0.0) | 0.08 (-0.01) | -104 | -4.87 | 0 | 0.0 | -40 | -1.87 | 2134 | 32.2 | 34.05 | 34.1 | 31.1 |
2020-01-03 | 10.59 (-0.02) | 0.0 (0.0) | 0.09 (-0.01) | -97 | -14.52 | 0 | 0.0 | -24 | -3.59 | 668 | 34.1 | 34.5 | 34.5 | 34.0 |
2019-12-31 | 10.61 (0.0) | 0.0 (0.0) | 0.1 (0.0) | 19 | 2.74 | 0 | 0.0 | -11 | -1.59 | 694 | 13.0 | 13.0 | 14.0 | 13.0 |
2019-12-27 | 10.61 (-0.04) | 0.0 (0.0) | 0.1 (+0.01) | -163 | -7.44 | 0 | 0.0 | 40 | 1.82 | 2192 | 13.0 | 14.0 | 14.0 | 13.0 |
2019-12-20 | 10.65 (+0.08) | 0.0 (0.0) | 0.09 (0.0) | 274 | 17.82 | 0 | 0.0 | -3 | -0.2 | 1538 | 14.0 | 13.0 | 14.0 | 13.0 |
2019-12-13 | 10.57 (-0.01) | 0.0 (0.0) | 0.09 (-0.04) | 14 | 0.78 | 0 | 0.0 | -127 | -7.03 | 1806 | 13.0 | 13.0 | 13.0 | 13.0 |
2019-12-06 | 10.58 (-0.04) | 0.0 (0.0) | 0.13 (-0.03) | -166 | -16.23 | 0 | 0.0 | -121 | -11.83 | 1023 | 13.0 | 13.0 | 14.0 | 13.0 |
2019-11-29 | 10.62 (-0.08) | 0.0 (0.0) | 0.16 (0.0) | -247 | -16.01 | 0 | 0.0 | -2 | -0.13 | 1543 | 13.0 | 14.0 | 14.0 | 13.0 |
2019-11-22 | 10.7 (-0.03) | 0.0 (0.0) | 0.16 (+0.01) | -160 | -9.6 | 0 | 0.0 | 22 | 1.32 | 1667 | 14.0 | 13.0 | 14.0 | 13.0 |
2019-11-15 | 10.73 (-0.02) | 0.0 (0.0) | 0.15 (+0.03) | -84 | -2.83 | 0 | 0.0 | 131 | 4.41 | 2973 | 13.0 | 14.0 | 14.0 | 13.0 |
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 | |||
2019-11-08 | 10.75 (-0.06) | 0.0 (0.0) | 0.12 (+0.07) | -126 | -3.37 | 0 | 0.0 | 240 | 6.43 | 3735 | 14.0 | 15.0 | 15.0 | 14.0 |
2019-11-01 | 10.81 (-0.37) | 0.0 (0.0) | 0.05 (+0.03) | -1367 | -11.47 | 0 | 0.0 | 118 | 0.99 | 11915 | 15.0 | 15.0 | 16.0 | 14.0 |
2019-10-25 | 11.18 (-0.33) | 0.0 (0.0) | 0.02 (+0.02) | -1184 | -16.59 | 0 | 0.0 | 68 | 0.95 | 7138 | 15.0 | 13.0 | 15.0 | 13.0 |
2019-10-18 | 11.51 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 152 | 8.57 | 0 | 0.0 | 1 | 0.06 | 1773 | 13.0 | 13.0 | 14.0 | 13.0 |
2019-10-09 | 11.47 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -40 | -3.69 | 0 | 0.0 | 0 | 0.0 | 1084 | 13.0 | 14.0 | 14.0 | 13.0 |
2019-10-04 | 11.48 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -192 | -14.72 | 0 | 0.0 | 0 | 0.0 | 1304 | 13.0 | 13.0 | 14.0 | 13.0 |
2019-09-27 | 11.53 (+0.08) | 0.0 (0.0) | 0.0 (0.0) | 232 | 10.45 | 0 | 0.0 | 0 | 0.0 | 2221 | 13.0 | 14.0 | 14.0 | 13.0 |
2019-09-20 | 11.45 (-0.15) | 0.0 (0.0) | 0.0 (0.0) | -700 | -13.21 | 0 | 0.0 | 0 | 0.0 | 5298 | 14.0 | 14.0 | 14.0 | 13.0 |
2019-09-12 | 11.6 (-0.2) | 0.0 (0.0) | 0.0 (0.0) | -795 | -5.88 | 0 | 0.0 | 0 | 0.0 | 13523 | 14.0 | 13.0 | 16.0 | 13.0 |
2019-09-06 | 11.8 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
2019-08-28 | 11.79 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -6 | -2.99 | 0 | 0.0 | 0 | 0.0 | 201 | 124.0 | 122.0 | 124.0 | 120.0 |
近二月趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-17 | 5.06 (-0.12) | 0.14 (-0.01) | 0.03 (+0.01) | -1727 | -4.49 | -52 | -0.14 | 134 | 0.35 | 38459 | 37.35 | 34.1 | 38.3 | 34.1 |
2024-03-29 | 5.18 (-0.35) | 0.15 (-0.01) | 0.02 (0.0) | -3323 | -15.33 | -139 | -0.64 | 10 | 0.05 | 21680 | 34.0 | 34.6 | 35.25 | 32.75 |
2024-02-29 | 5.53 (-0.01) | 0.16 (-0.02) | 0.02 (+0.01) | 633 | 3.64 | -114 | -0.66 | 89 | 0.51 | 17377 | 34.5 | 33.55 | 35.7 | 32.6 |
2024-01-31 | 5.54 (-0.15) | 0.18 (+0.01) | 0.01 (0.0) | -1237 | -12.18 | 111 | 1.09 | -13 | -0.13 | 10158 | 33.3 | 33.5 | 34.35 | 31.95 |
2023-12-29 | 5.69 (+0.32) | 0.17 (-0.87) | 0.01 (0.0) | 5862 | 22.84 | -8272 | -32.23 | -30 | -0.12 | 25667 | 33.4 | 34.0 | 34.45 | 32.1 |
2023-11-30 | 5.37 (+0.04) | 1.04 (-0.03) | 0.01 (0.0) | 387 | 3.07 | -317 | -2.52 | 14 | 0.11 | 12586 | 33.85 | 32.25 | 33.95 | 31.7 |
2023-10-31 | 5.33 (+0.08) | 1.07 (+0.05) | 0.01 (-0.01) | -801 | -5.49 | 395 | 2.71 | -93 | -0.64 | 14579 | 32.25 | 33.6 | 33.85 | 30.65 |
2023-09-28 | 5.25 (-0.07) | 1.02 (+0.01) | 0.02 (0.0) | -830 | -3.38 | 103 | 0.42 | -25 | -0.1 | 24565 | 33.2 | 34.65 | 35.9 | 33.0 |
2023-08-31 | 5.32 (-0.24) | 1.01 (+0.25) | 0.02 (-0.03) | -1328 | -3.26 | 2336 | 5.74 | -207 | -0.51 | 40708 | 34.9 | 37.2 | 37.2 | 33.0 |
2023-07-31 | 5.56 (-0.1) | 0.76 (+0.68) | 0.05 (+0.03) | -2305 | -2.15 | 6369 | 5.94 | 220 | 0.21 | 107135 | 37.0 | 43.5 | 46.3 | 35.55 |
2023-06-30 | 5.66 (+0.37) | 0.08 (+0.07) | 0.02 (+0.01) | 2217 | 6.2 | 642 | 1.8 | 123 | 0.34 | 35750 | 43.35 | 42.35 | 44.45 | 40.05 |
2023-05-31 | 5.29 (+0.02) | 0.01 (+0.01) | 0.01 (-0.01) | 1383 | 4.28 | 43 | 0.13 | -62 | -0.19 | 32304 | 42.25 | 42.6 | 43.2 | 38.85 |
2023-04-28 | 5.27 (-0.14) | 0.0 (-0.01) | 0.02 (0.0) | -808 | -0.88 | -121 | -0.13 | -7 | -0.01 | 92213 | 42.2 | 45.6 | 47.15 | 40.65 |
2023-03-31 | 5.41 (+0.2) | 0.01 (0.0) | 0.02 (+0.02) | 1601 | 1.35 | 316 | 0.27 | 163 | 0.14 | 118594 | 44.85 | 34.5 | 44.85 | 34.1 |
2023-02-24 | 5.21 (-0.15) | 0.01 (0.0) | 0.0 (0.0) | -2223 | -6.88 | 4 | 0.01 | -15 | -0.05 | 32310 | 34.45 | 31.6 | 35.25 | 31.6 |
2023-01-31 | 5.36 (-0.04) | 0.01 (0.0) | 0.0 (0.0) | -424 | -7.3 | 3 | 0.05 | -1 | -0.02 | 5808 | 31.45 | 30.15 | 31.65 | 29.35 |
2022-12-30 | 5.4 (-0.19) | 0.01 (0.0) | 0.0 (0.0) | -2497 | -19.01 | 0 | 0.0 | -162 | -1.23 | 13136 | 29.7 | 33.0 | 34.0 | 29.2 |
2022-11-30 | 5.59 (-0.02) | 0.01 (0.0) | 0.0 (0.0) | 809 | 5.44 | -1 | -0.01 | -8 | -0.05 | 14885 | 32.65 | 30.4 | 32.8 | 29.1 |
2022-10-31 | 5.61 (+0.2) | 0.01 (+0.01) | 0.0 (0.0) | -2012 | -9.98 | 1 | 0.0 | -6 | -0.03 | 20164 | 29.0 | 28.8 | 34.7 | 28.5 |
2022-09-30 | 5.41 (-0.34) | 0.0 (-0.01) | 0.0 (-0.1) | -2248 | -11.96 | 3 | 0.02 | -860 | -4.58 | 18795 | 28.8 | 35.5 | 37.3 | 27.85 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-08-24 | 5.75 (+0.09) | 0.01 (0.0) | 0.1 (+0.08) | 969 | 10.48 | 0 | 0.0 | 289 | 3.13 | 9243 | 90.6 | 77.4 | 92.9 | 72.0 |
2022-07-29 | 5.66 (-0.4) | 0.01 (-0.03) | 0.02 (+0.02) | -1781 | -17.14 | -128 | -1.23 | 53 | 0.51 | 10389 | 77.4 | 74.5 | 85.6 | 68.5 |
2022-06-30 | 6.06 (-0.28) | 0.04 (-0.32) | 0.0 (-0.01) | -842 | -9.08 | -1013 | -10.93 | -124 | -1.34 | 9271 | 75.2 | 94.3 | 94.5 | 74.0 |
2022-05-31 | 6.34 (-0.42) | 0.36 (-0.05) | 0.01 (-0.02) | -264 | -2.72 | -80 | -0.82 | -102 | -1.05 | 9709 | 94.5 | 90.5 | 95.3 | 84.0 |
2022-04-29 | 6.76 (+0.11) | 0.41 (-0.69) | 0.03 (+0.03) | 284 | 0.81 | -2550 | -7.23 | -233 | -0.66 | 35250 | 90.5 | 39.0 | 101.5 | 39.0 |
2022-03-31 | 6.65 (+0.28) | 1.1 (+0.1) | 0.0 (-0.19) | 757 | 3.04 | 153 | 0.61 | -755 | -3.03 | 24906 | 100.0 | 101.0 | 105.0 | 91.9 |
2022-02-25 | 6.37 (+0.96) | 1.0 (+0.27) | 0.19 (+0.09) | 3768 | 7.82 | 978 | 2.03 | 342 | 0.71 | 48165 | 100.0 | 101.0 | 113.5 | 98.3 |
2022-01-26 | 5.41 (-0.19) | 0.73 (+0.11) | 0.1 (-0.24) | -1311 | -3.98 | 400 | 1.21 | -894 | -2.71 | 32934 | 98.3 | 105.0 | 105.5 | 94.0 |
2021-12-30 | 5.6 (+0.58) | 0.62 (+0.38) | 0.34 (+0.07) | 2108 | 5.04 | 1378 | 3.29 | 271 | 0.65 | 41857 | 104.5 | 98.5 | 107.5 | 93.8 |
2021-11-30 | 5.02 (-0.91) | 0.24 (-0.25) | 0.27 (+0.11) | -2958 | -5.53 | -889 | -1.66 | 415 | 0.78 | 53496 | 99.1 | 106.0 | 111.5 | 95.2 |
2021-10-29 | 5.93 (+0.51) | 0.49 (+0.11) | 0.16 (+0.07) | 2009 | 4.0 | 393 | 0.78 | 228 | 0.45 | 50248 | 104.0 | 95.0 | 106.0 | 87.0 |
2021-09-30 | 5.42 (+0.21) | 0.38 (+0.01) | 0.09 (-0.04) | 902 | 2.18 | -182 | -0.44 | -129 | -0.31 | 41352 | 95.4 | 112.0 | 115.5 | 92.3 |
2021-08-31 | 5.21 (+1.06) | 0.37 (+0.03) | 0.13 (-0.12) | 3978 | 4.91 | 134 | 0.17 | -433 | -0.53 | 80994 | 114.0 | 102.0 | 114.0 | 91.0 |
2021-07-30 | 4.15 (+0.05) | 0.34 (+0.29) | 0.25 (+0.14) | -548 | -0.31 | 972 | 0.56 | 519 | 0.3 | 174133 | 101.5 | 74.9 | 107.5 | 73.0 |
2021-06-30 | 4.1 (-0.24) | 0.05 (-0.07) | 0.11 (+0.07) | -828 | -3.27 | -87 | -0.34 | 246 | 0.97 | 25303 | 74.2 | 63.1 | 74.7 | 62.0 |
2021-05-31 | 4.34 (-2.1) | 0.12 (+0.02) | 0.04 (-0.3) | -2523 | -9.63 | 57 | 0.22 | -1100 | -4.2 | 26193 | 63.2 | 72.4 | 72.4 | 52.3 |
2021-04-29 | 6.44 (+0.44) | 0.1 (-0.07) | 0.34 (-0.03) | 1086 | 3.09 | -259 | -0.74 | -95 | -0.27 | 35179 | 71.7 | 29.0 | 75.7 | 27.0 |
2021-03-31 | 6.0 (+0.55) | 0.17 (+0.09) | 0.37 (+0.15) | 2313 | 4.16 | 467 | 0.84 | 541 | 0.97 | 55612 | 29.0 | 27.0 | 30.0 | 24.0 |
2021-02-26 | 5.45 (-0.49) | 0.08 (-0.05) | 0.22 (+0.07) | -1467 | -2.53 | -161 | -0.28 | 265 | 0.46 | 57934 | 27.0 | 24.0 | 29.0 | 23.0 |
2021-01-29 | 5.94 (-0.91) | 0.13 (+0.11) | 0.15 (-0.15) | -3653 | -2.64 | 368 | 0.27 | -562 | -0.41 | 138229 | 24.0 | 23.0 | 27.0 | 21.0 |
2020-12-31 | 6.85 (-0.46) | 0.02 (-0.11) | 0.3 (+0.12) | -1400 | -1.22 | -371 | -0.32 | 439 | 0.38 | 115034 | 59.8 | 61.0 | 63.6 | 52.0 |
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 | |||
2020-11-30 | 7.31 (+0.64) | 0.13 (-0.26) | 0.18 (+0.03) | 2765 | 3.05 | -972 | -1.07 | 119 | 0.13 | 90742 | 59.5 | 45.9 | 59.5 | 45.2 |
2020-10-30 | 6.67 (+0.67) | 0.39 (+0.29) | 0.15 (+0.12) | 2119 | 1.84 | 1064 | 0.93 | 430 | 0.37 | 114912 | 45.7 | 37.9 | 49.8 | 37.3 |
2020-09-30 | 6.0 (-1.85) | 0.1 (+0.07) | 0.03 (+0.01) | -6840 | -8.53 | 264 | 0.33 | 37 | 0.05 | 80189 | 37.45 | 38.75 | 43.9 | 34.6 |
2020-08-31 | 7.85 (-1.64) | 0.03 (+0.03) | 0.02 (+0.01) | -6535 | -10.81 | 106 | 0.18 | 39 | 0.06 | 60436 | 38.75 | 31.95 | 40.45 | 31.6 |
2020-07-31 | 9.49 (+0.06) | 0.0 (0.0) | 0.01 (-0.02) | 174 | 0.65 | 0 | 0.0 | -76 | -0.28 | 26957 | 31.75 | 30.7 | 33.3 | 29.65 |
2020-06-30 | 9.43 (-0.21) | 0.0 (0.0) | 0.03 (+0.03) | -630 | -6.01 | 0 | 0.0 | 90 | 0.86 | 10491 | 29.95 | 30.3 | 32.8 | 29.1 |
2020-05-29 | 9.64 (-0.27) | 0.0 (0.0) | 0.0 (0.0) | -717 | -4.9 | 0 | 0.0 | 8 | 0.05 | 14631 | 30.55 | 29.3 | 32.45 | 28.1 |
2020-04-30 | 9.91 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -330 | -4.72 | 0 | 0.0 | 7 | 0.1 | 6986 | 30.1 | 21.75 | 30.6 | 21.15 |
2020-03-31 | 10.0 (-0.44) | 0.0 (0.0) | 0.0 (0.0) | -1702 | -15.3 | 0 | 0.0 | -12 | -0.11 | 11127 | 21.75 | 27.4 | 29.35 | 17.2 |
2020-02-27 | 10.44 (-0.06) | 0.0 (0.0) | 0.0 (-0.01) | -268 | -5.78 | 0 | 0.0 | -27 | -0.58 | 4633 | 27.7 | 27.5 | 28.85 | 26.05 |
2020-01-31 | 10.5 (-0.11) | 0.0 (0.0) | 0.01 (-0.09) | -434 | -6.63 | 0 | 0.0 | -317 | -4.84 | 6549 | 29.0 | 34.5 | 34.5 | 28.5 |
2019-12-31 | 10.61 (-0.01) | 0.0 (0.0) | 0.1 (-0.06) | -22 | -0.3 | 0 | 0.0 | -222 | -3.06 | 7255 | 13.0 | 13.0 | 14.0 | 13.0 |
2019-11-29 | 10.62 (-0.22) | 0.0 (0.0) | 0.16 (+0.13) | -726 | -6.93 | 0 | 0.0 | 469 | 4.48 | 10474 | 13.0 | 15.0 | 15.0 | 13.0 |
2019-10-31 | 10.84 (-0.69) | 0.0 (0.0) | 0.03 (+0.03) | -2522 | -11.13 | 0 | 0.0 | 109 | 0.48 | 22661 | 15.0 | 13.0 | 16.0 | 13.0 |
2019-09-27 | 11.53 (-0.26) | 0.0 (0.0) | 0.0 (0.0) | -1263 | -6.0 | 0 | 0.0 | 0 | 0.0 | 21043 | 13.0 | 13.0 | 16.0 | 13.0 |
2019-08-28 | 11.79 (+0.1) | 0.0 (0.0) | 0.0 (0.0) | 39 | 3.73 | 0 | 0.0 | 0 | 0.0 | 1045 | 124.0 | 111.0 | 130.0 | 107.0 |
2019-07-31 | 11.69 (-0.05) | 0.0 (-0.02) | 0.0 (0.0) | -5 | -0.82 | -10 | -1.64 | 0 | 0.0 | 609 | 110.0 | 105.0 | 112.0 | 104.0 |
2019-06-28 | 11.74 (+0.02) | 0.02 (+0.01) | 0.0 (0.0) | 13 | 10.92 | 4 | 3.36 | 0 | 0.0 | 119 | 105.0 | 102.0 | 109.0 | 99.0 |
2019-05-31 | 11.72 (-0.28) | 0.01 (0.0) | 0.0 (0.0) | 12 | 4.96 | -2 | -0.83 | -12 | -4.96 | 242 | 101.0 | 111.0 | 112.0 | 97.0 |
2019-04-30 | 12.0 () | 0.01 () | 0.0 () | 4 | 5.19 | -2 | -2.6 | 0 | 0.0 | 77 | 111.0 | 112.0 | 113.0 | 109.0 |