- 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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-03 | 16.28 (+0.06) | 4.74 (0.0) | 5.2 (0.0) | 1969 | 30.28 | -197 | -3.03 | -37 | -0.57 | 6502 | 43.95 | 43.8 | 44.25 | 43.7 |
2024-05-02 | 16.22 (+0.02) | 4.74 (0.0) | 5.2 (0.0) | -279 | -4.13 | 18 | 0.27 | 92 | 1.36 | 6750 | 43.8 | 43.7 | 44.0 | 43.55 |
2024-04-30 | 16.2 (+0.05) | 4.74 (-0.01) | 5.2 (0.0) | 1209 | 15.28 | -16 | -0.2 | 117 | 1.48 | 7910 | 43.7 | 43.6 | 43.8 | 43.25 |
2024-04-29 | 16.15 (+0.16) | 4.75 (0.0) | 5.2 (+0.02) | 5420 | 63.07 | -265 | -3.08 | 590 | 6.87 | 8594 | 43.6 | 43.0 | 43.6 | 43.0 |
2024-04-26 | 15.99 (+0.06) | 4.75 (+0.02) | 5.18 (0.0) | 2218 | 37.39 | 614 | 10.35 | -122 | -2.06 | 5932 | 42.75 | 42.4 | 43.0 | 42.3 |
2024-04-25 | 15.93 (0.0) | 4.73 (-0.01) | 5.18 (0.0) | -39 | -1.42 | -252 | -9.17 | 105 | 3.82 | 2748 | 42.5 | 42.4 | 42.85 | 42.1 |
2024-04-24 | 15.93 (+0.04) | 4.74 (-0.02) | 5.18 (+0.01) | 1346 | 24.22 | -659 | -11.86 | 271 | 4.88 | 5558 | 42.45 | 42.9 | 43.2 | 42.4 |
2024-04-23 | 15.89 (+0.09) | 4.76 (+0.05) | 5.17 (+0.01) | 2985 | 34.52 | 1815 | 20.99 | 363 | 4.2 | 8648 | 42.9 | 42.7 | 43.0 | 42.55 |
2024-04-22 | 15.8 (+0.12) | 4.71 (+0.17) | 5.16 (+0.02) | 4383 | 54.45 | 171 | 2.12 | 827 | 10.27 | 8049 | 42.7 | 42.2 | 42.7 | 42.1 |
2024-04-19 | 15.68 (-0.02) | 4.54 (+0.02) | 5.14 (+0.04) | -788 | -10.13 | 769 | 9.88 | 1388 | 17.84 | 7780 | 42.0 | 42.0 | 42.25 | 41.5 |
2024-04-18 | 15.7 (0.0) | 4.52 (+0.02) | 5.1 (+0.03) | -289 | -5.3 | 759 | 13.91 | 1030 | 18.88 | 5455 | 42.15 | 41.5 | 42.15 | 41.5 |
2024-04-17 | 15.7 (-0.01) | 4.5 (-0.02) | 5.07 (+0.04) | -622 | -10.58 | -824 | -14.01 | 1504 | 25.58 | 5880 | 41.45 | 41.3 | 41.7 | 41.15 |
2024-04-16 | 15.71 (-0.03) | 4.52 (-0.02) | 5.03 (+0.05) | -1059 | -19.83 | -601 | -11.25 | 1816 | 34.0 | 5341 | 41.4 | 41.8 | 41.9 | 41.15 |
2024-04-15 | 15.74 (+0.04) | 4.54 (-0.02) | 4.98 (+0.03) | 1378 | 32.99 | -632 | -15.13 | 1097 | 26.26 | 4177 | 42.05 | 41.8 | 42.25 | 41.7 |
2024-04-12 | 15.7 (-0.03) | 4.56 (0.0) | 4.95 (0.0) | -1444 | -30.88 | -285 | -6.09 | 68 | 1.45 | 4676 | 41.8 | 41.75 | 42.05 | 41.5 |
2024-04-11 | 15.73 (+0.02) | 4.56 (-0.02) | 4.95 (+0.01) | -272 | -7.93 | -471 | -13.73 | 243 | 7.08 | 3430 | 42.05 | 42.3 | 42.3 | 41.7 |
2024-04-10 | 15.71 (+0.05) | 4.58 (+0.01) | 4.94 (0.0) | 1623 | 28.47 | 382 | 6.7 | 104 | 1.82 | 5701 | 42.5 | 42.1 | 42.65 | 42.1 |
2024-04-09 | 15.66 (+0.03) | 4.57 (-0.01) | 4.94 (0.0) | 1019 | 23.83 | -322 | -7.53 | 44 | 1.03 | 4277 | 42.0 | 41.8 | 42.05 | 41.7 |
2024-04-08 | 15.63 (+0.04) | 4.58 (-0.01) | 4.94 (+0.01) | 1144 | 24.45 | -508 | -10.86 | 167 | 3.57 | 4679 | 41.75 | 41.5 | 41.95 | 41.3 |
2024-04-03 | 15.59 (-0.06) | 4.59 (-0.01) | 4.93 (+0.01) | -604 | -12.5 | -433 | -8.96 | 539 | 11.15 | 4833 | 41.15 | 41.6 | 42.4 | 41.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-04-02 | 15.65 (+0.01) | 4.6 (-0.02) | 4.92 (0.0) | -96 | -4.78 | -478 | -23.78 | -8 | -0.4 | 2010 | 41.1 | 41.15 | 41.25 | 41.05 |
2024-04-01 | 15.64 (+0.02) | 4.62 (-0.01) | 4.92 (+0.01) | 744 | 34.14 | -512 | -23.5 | 64 | 2.94 | 2179 | 41.35 | 41.3 | 41.5 | 41.2 |
2024-03-29 | 15.62 (+0.05) | 4.63 (-0.02) | 4.91 (-0.01) | 1846 | 67.2 | -562 | -20.46 | -174 | -6.33 | 2747 | 41.3 | 41.0 | 41.3 | 40.95 |
2024-03-28 | 15.57 (-0.02) | 4.65 (-0.01) | 4.92 (0.0) | -969 | -26.27 | -519 | -14.07 | -79 | -2.14 | 3688 | 40.95 | 41.05 | 41.3 | 40.9 |
2024-03-27 | 15.59 (-0.01) | 4.66 (-0.01) | 4.92 (0.0) | -871 | -30.7 | -460 | -16.21 | -135 | -4.76 | 2837 | 41.2 | 41.6 | 41.6 | 41.1 |
2024-03-26 | 15.6 (+0.04) | 4.67 (-0.02) | 4.92 (0.0) | 1857 | 39.59 | -465 | -9.91 | 39 | 0.83 | 4690 | 41.6 | 41.2 | 41.6 | 41.1 |
2024-03-25 | 15.56 (-0.01) | 4.69 (0.0) | 4.92 (0.0) | -415 | -17.44 | -29 | -1.22 | 267 | 11.22 | 2380 | 41.3 | 41.1 | 41.3 | 40.95 |
2024-03-22 | 15.57 (-0.04) | 4.69 (0.0) | 4.92 (0.0) | -1132 | -29.84 | -34 | -0.9 | 48 | 1.27 | 3793 | 41.25 | 41.35 | 41.7 | 41.05 |
2024-03-21 | 15.61 (+0.03) | 4.69 (0.0) | 4.92 (+0.01) | 338 | 6.44 | -7 | -0.13 | 138 | 2.63 | 5248 | 41.35 | 41.0 | 41.55 | 40.85 |
2024-03-20 | 15.58 (-0.12) | 4.69 (+0.02) | 4.91 (0.0) | -1819 | -31.17 | 561 | 9.61 | 63 | 1.08 | 5836 | 40.7 | 40.55 | 41.1 | 40.5 |
2024-03-19 | 15.7 (-0.05) | 4.67 (+0.01) | 4.91 (0.0) | -1749 | -27.59 | 300 | 4.73 | -172 | -2.71 | 6339 | 40.55 | 41.1 | 41.15 | 40.55 |
2024-03-18 | 15.75 (-0.04) | 4.66 (-0.01) | 4.91 (-0.01) | -635 | -13.76 | -43 | -0.93 | -280 | -6.07 | 4616 | 41.1 | 41.15 | 41.55 | 41.1 |
2024-03-15 | 15.79 (-0.05) | 4.67 (0.0) | 4.92 (-0.01) | -1370 | -16.69 | -53 | -0.65 | -229 | -2.79 | 8208 | 41.1 | 41.15 | 41.2 | 40.75 |
2024-03-14 | 15.84 (+0.05) | 4.67 (0.0) | 4.93 (0.0) | 1575 | 21.34 | -158 | -2.14 | -14 | -0.19 | 7379 | 41.15 | 40.35 | 41.15 | 40.35 |
2024-03-13 | 15.79 (-0.11) | 4.67 (0.0) | 4.93 (0.0) | -2313 | -40.95 | 1 | 0.02 | -68 | -1.2 | 5649 | 40.35 | 40.35 | 40.55 | 40.2 |
2024-03-12 | 15.9 (0.0) | 4.67 (0.0) | 4.93 (0.0) | -861 | -20.16 | -15 | -0.35 | -25 | -0.59 | 4270 | 40.6 | 40.3 | 40.65 | 40.25 |
2024-03-11 | 15.9 (-0.01) | 4.67 (-0.01) | 4.93 (0.0) | -569 | -19.81 | -431 | -15.0 | -101 | -3.52 | 2873 | 40.4 | 40.15 | 40.45 | 40.15 |
2024-03-08 | 15.91 (0.0) | 4.68 (-0.01) | 4.93 (-0.01) | -163 | -3.08 | -120 | -2.27 | -153 | -2.9 | 5284 | 40.4 | 40.3 | 40.5 | 40.0 |
2024-03-07 | 15.91 (0.0) | 4.69 (-0.01) | 4.94 (-0.01) | -26 | -0.54 | -573 | -11.9 | -282 | -5.85 | 4817 | 40.35 | 40.0 | 40.35 | 39.85 |
2024-03-06 | 15.91 (-0.01) | 4.7 (-0.01) | 4.95 (-0.01) | -1680 | -26.49 | -176 | -2.78 | -439 | -6.92 | 6342 | 40.0 | 40.25 | 40.6 | 40.0 |
2024-03-05 | 15.92 (0.0) | 4.71 (0.0) | 4.96 (-0.01) | 95 | 2.88 | -82 | -2.48 | -206 | -6.23 | 3304 | 40.05 | 40.0 | 40.25 | 40.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-03-04 | 15.92 (+0.01) | 4.71 (0.0) | 4.97 (0.0) | -256 | -9.82 | -21 | -0.81 | -271 | -10.4 | 2607 | 40.05 | 40.0 | 40.15 | 39.9 |
2024-03-01 | 15.91 (+0.01) | 4.71 (0.0) | 4.97 (0.0) | -131 | -6.87 | -55 | -2.88 | 41 | 2.15 | 1908 | 40.15 | 40.4 | 40.4 | 40.0 |
2024-02-29 | 15.9 (-0.05) | 4.71 (-0.01) | 4.97 (0.0) | 1624 | 30.76 | -266 | -5.04 | 134 | 2.54 | 5280 | 40.45 | 40.1 | 40.45 | 40.0 |
2024-02-27 | 15.95 (+0.01) | 4.72 (0.0) | 4.97 (+0.01) | 123 | 4.46 | -64 | -2.32 | 112 | 4.06 | 2756 | 40.1 | 40.15 | 40.3 | 39.95 |
2024-02-26 | 15.94 (0.0) | 4.72 (0.0) | 4.96 (0.0) | 62 | 3.53 | -46 | -2.62 | 3 | 0.17 | 1755 | 40.25 | 40.1 | 40.25 | 40.1 |
2024-02-23 | 15.94 (+0.01) | 4.72 (-0.01) | 4.96 (-0.01) | 703 | 29.76 | -343 | -14.52 | -124 | -5.25 | 2362 | 40.2 | 40.3 | 40.35 | 40.15 |
2024-02-22 | 15.93 (+0.02) | 4.73 (0.0) | 4.97 (0.0) | 760 | 23.45 | 13 | 0.4 | -208 | -6.42 | 3241 | 40.4 | 40.2 | 40.4 | 40.15 |
2024-02-21 | 15.91 (+0.02) | 4.73 (0.0) | 4.97 (0.0) | 686 | 34.16 | -1 | -0.05 | 52 | 2.59 | 2008 | 40.3 | 40.25 | 40.3 | 40.05 |
2024-02-20 | 15.89 (+0.03) | 4.73 (-0.01) | 4.97 (-0.02) | 1257 | 57.77 | -39 | -1.79 | -516 | -23.71 | 2176 | 40.2 | 40.1 | 40.25 | 40.05 |
2024-02-19 | 15.86 (+0.05) | 4.74 (+0.01) | 4.99 (0.0) | 1459 | 51.77 | 5 | 0.18 | -137 | -4.86 | 2818 | 40.15 | 39.8 | 40.15 | 39.7 |
2024-02-16 | 15.81 (0.0) | 4.73 (0.0) | 4.99 (-0.01) | -24 | -0.92 | 8 | 0.31 | -326 | -12.53 | 2601 | 39.6 | 39.25 | 39.6 | 39.25 |
2024-02-15 | 15.81 (-0.03) | 4.73 (0.0) | 5.0 (-0.01) | -1506 | -25.09 | 10 | 0.17 | -500 | -8.33 | 6002 | 39.2 | 39.3 | 39.45 | 39.2 |
2024-02-05 | 15.84 (-0.09) | 4.73 (-0.01) | 5.01 (0.0) | -1726 | -49.7 | -322 | -9.27 | -47 | -1.35 | 3473 | 39.45 | 39.8 | 39.8 | 39.4 |
2024-02-02 | 15.93 (0.0) | 4.74 (0.0) | 5.01 (-0.01) | 149 | 8.71 | 8 | 0.47 | -225 | -13.15 | 1711 | 40.05 | 39.9 | 40.05 | 39.8 |
2024-02-01 | 15.93 (+0.01) | 4.74 (-0.01) | 5.02 (0.0) | 456 | 22.13 | -299 | -14.51 | 11 | 0.53 | 2061 | 40.05 | 39.95 | 40.15 | 39.85 |
2024-01-31 | 15.92 (+0.01) | 4.75 (-0.01) | 5.02 (0.0) | -89 | -2.71 | -330 | -10.04 | 0 | 0.0 | 3286 | 39.75 | 39.8 | 39.95 | 39.65 |
2024-01-30 | 15.91 (-0.01) | 4.76 (-0.01) | 5.02 (-0.01) | -482 | -13.89 | -432 | -12.45 | -207 | -5.97 | 3469 | 39.8 | 40.1 | 40.1 | 39.6 |
2024-01-29 | 15.92 (+0.01) | 4.77 (0.0) | 5.03 (0.0) | 210 | 12.61 | -17 | -1.02 | -63 | -3.78 | 1666 | 39.95 | 39.9 | 40.1 | 39.8 |
2024-01-26 | 15.91 (+0.01) | 4.77 (0.0) | 5.03 (0.0) | 256 | 20.0 | -14 | -1.09 | -72 | -5.62 | 1280 | 40.1 | 39.8 | 40.1 | 39.8 |
2024-01-25 | 15.9 (0.0) | 4.77 (0.0) | 5.03 (-0.01) | 92 | 5.78 | 0 | 0.0 | -168 | -10.56 | 1591 | 40.0 | 39.95 | 40.0 | 39.75 |
2024-01-24 | 15.9 (0.0) | 4.77 (0.0) | 5.04 (0.0) | -187 | -8.97 | -25 | -1.2 | -322 | -15.44 | 2085 | 39.9 | 39.75 | 39.95 | 39.75 |
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 | |||
2024-01-23 | 15.9 (-0.01) | 4.77 (0.0) | 5.04 (-0.01) | -545 | -33.42 | 23 | 1.41 | -75 | -4.6 | 1631 | 39.75 | 39.55 | 39.75 | 39.5 |
2024-01-22 | 15.91 (-0.01) | 4.77 (-0.07) | 5.05 (0.0) | -817 | -40.61 | -155 | -7.7 | 17 | 0.84 | 2012 | 39.55 | 39.45 | 39.65 | 39.45 |
2024-01-19 | 15.92 (-0.04) | 4.84 (0.0) | 5.05 (+0.01) | -1368 | -33.84 | 13 | 0.32 | 158 | 3.91 | 4043 | 39.4 | 39.2 | 39.5 | 39.2 |
2024-01-18 | 15.96 (-0.07) | 4.84 (+0.01) | 5.04 (+0.01) | -2640 | -57.35 | 66 | 1.43 | 507 | 11.01 | 4603 | 39.3 | 39.35 | 39.6 | 39.3 |
2024-01-17 | 16.03 (-0.16) | 4.83 (0.0) | 5.03 (+0.09) | -5815 | -71.43 | 111 | 1.36 | 3083 | 37.87 | 8141 | 39.35 | 39.8 | 39.95 | 39.3 |
2024-01-16 | 16.19 (-0.15) | 4.83 (0.0) | 4.94 (+0.07) | -5879 | -68.33 | -84 | -0.98 | 2547 | 29.6 | 8604 | 39.95 | 40.25 | 40.3 | 39.9 |
2024-01-15 | 16.34 (-0.05) | 4.83 (0.0) | 4.87 (+0.03) | -1623 | -47.71 | -9 | -0.26 | 905 | 26.6 | 3402 | 40.65 | 40.7 | 40.95 | 40.6 |
2024-01-12 | 16.39 (-0.02) | 4.83 (0.0) | 4.84 (+0.01) | -689 | -37.86 | -13 | -0.71 | 371 | 20.38 | 1820 | 40.65 | 40.65 | 40.8 | 40.6 |
2024-01-11 | 16.41 (-0.01) | 4.83 (0.0) | 4.83 (0.0) | -378 | -12.13 | 4 | 0.13 | 236 | 7.58 | 3115 | 40.8 | 40.5 | 40.9 | 40.5 |
2024-01-10 | 16.42 (-0.02) | 4.83 (0.0) | 4.83 (+0.02) | -857 | -42.81 | -5 | -0.25 | 461 | 23.03 | 2002 | 40.7 | 41.0 | 41.2 | 40.7 |
2024-01-09 | 16.44 (-0.01) | 4.83 (0.0) | 4.81 (+0.01) | -406 | -26.18 | -9 | -0.58 | 389 | 25.08 | 1551 | 41.0 | 41.35 | 41.35 | 41.0 |
2024-01-08 | 16.45 (-0.01) | 4.83 (-0.01) | 4.8 (+0.01) | 193 | 9.67 | -17 | -0.85 | 516 | 25.86 | 1995 | 41.3 | 41.1 | 41.55 | 41.1 |
2024-01-05 | 16.46 (0.0) | 4.84 (0.0) | 4.79 (+0.01) | -59 | -4.45 | -6 | -0.45 | 244 | 18.39 | 1327 | 41.1 | 41.15 | 41.35 | 41.1 |
2024-01-04 | 16.46 (0.0) | 4.84 (0.0) | 4.78 (0.0) | -16 | -0.7 | -34 | -1.49 | 137 | 6.0 | 2282 | 41.15 | 40.65 | 41.25 | 40.65 |
2024-01-03 | 16.46 (+0.01) | 4.84 (-0.07) | 4.78 (+0.02) | 303 | 5.04 | -2667 | -44.35 | 759 | 12.62 | 6014 | 40.65 | 40.95 | 40.95 | 40.65 |
2024-01-02 | 16.45 (+0.07) | 4.91 (-0.07) | 4.76 (+0.01) | 2194 | 35.26 | -2579 | -41.44 | 68 | 1.09 | 6223 | 41.15 | 41.4 | 41.6 | 41.05 |
2023-12-29 | 16.38 (-0.01) | 4.98 (-0.01) | 4.75 (-0.01) | -57 | -1.94 | -39 | -1.33 | -132 | -4.5 | 2935 | 41.45 | 41.25 | 41.5 | 41.2 |
2023-12-28 | 16.39 (-0.03) | 4.99 (0.0) | 4.76 (0.0) | 225 | 7.6 | -9 | -0.3 | -121 | -4.09 | 2960 | 41.25 | 41.15 | 41.45 | 41.05 |
2023-12-27 | 16.42 (0.0) | 4.99 (0.0) | 4.76 (-0.02) | -188 | -4.28 | -58 | -1.32 | -745 | -16.98 | 4388 | 41.1 | 41.05 | 41.55 | 40.9 |
2023-12-26 | 16.42 (-0.02) | 4.99 (0.0) | 4.78 (-0.03) | -35 | -0.88 | -22 | -0.56 | -999 | -25.21 | 3963 | 41.1 | 40.8 | 41.2 | 40.55 |
2023-12-25 | 16.44 (-0.01) | 4.99 (+0.02) | 4.81 (-0.02) | -170 | -3.89 | 618 | 14.14 | -818 | -18.71 | 4371 | 40.75 | 40.4 | 40.75 | 40.3 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-22 | 16.45 (+0.18) | 4.97 (-0.26) | 4.83 (0.0) | 5868 | 38.74 | -9142 | -60.36 | 42 | 0.28 | 15147 | 40.25 | 40.3 | 40.9 | 40.25 |
2023-12-21 | 16.27 (-0.01) | 5.23 (-0.03) | 4.83 (-0.03) | -958 | -4.6 | -986 | -4.74 | -1042 | -5.01 | 20812 | 40.3 | 40.6 | 40.85 | 40.3 |
2023-12-20 | 16.28 (-0.04) | 5.26 (-0.02) | 4.86 (0.0) | -1624 | -7.5 | -951 | -4.39 | 29 | 0.13 | 21663 | 40.75 | 40.85 | 41.35 | 40.7 |
2023-12-19 | 16.32 (-0.09) | 5.28 (-0.03) | 4.86 (-0.02) | -2564 | -10.62 | -950 | -3.93 | -693 | -2.87 | 24154 | 40.8 | 41.9 | 42.3 | 40.8 |
2023-12-18 | 16.41 (-0.05) | 5.31 (-0.02) | 4.88 (0.0) | -681 | -3.69 | -662 | -3.58 | -127 | -0.69 | 18480 | 42.0 | 42.15 | 42.55 | 42.0 |
2023-12-15 | 16.46 (-0.14) | 5.33 (+0.23) | 4.88 (0.0) | -6473 | -36.09 | 8052 | 44.9 | 10 | 0.06 | 17935 | 42.25 | 42.35 | 42.65 | 42.25 |
2023-12-14 | 16.6 (+0.07) | 5.1 (-0.03) | 4.88 (-0.02) | 2606 | 31.78 | -1016 | -12.39 | -630 | -7.68 | 8201 | 42.3 | 42.3 | 42.7 | 42.2 |
2023-12-13 | 16.53 (-0.02) | 5.13 (+0.05) | 4.9 (-0.02) | -1443 | -21.14 | 1700 | 24.9 | -693 | -10.15 | 6826 | 42.25 | 42.15 | 42.35 | 41.95 |
2023-12-12 | 16.55 (-0.01) | 5.08 (+0.05) | 4.92 (-0.01) | 229 | 3.11 | 1953 | 26.5 | -199 | -2.7 | 7371 | 42.15 | 42.0 | 42.2 | 41.9 |
2023-12-11 | 16.56 (-0.01) | 5.03 (+0.02) | 4.93 (0.0) | -1112 | -33.32 | 663 | 19.87 | -47 | -1.41 | 3337 | 41.85 | 41.55 | 41.95 | 41.55 |
2023-12-08 | 16.57 (+0.03) | 5.01 (+0.02) | 4.93 (0.0) | 919 | 22.49 | 539 | 13.19 | -126 | -3.08 | 4087 | 41.8 | 41.9 | 42.0 | 41.5 |
2023-12-07 | 16.54 (-0.02) | 4.99 (+0.01) | 4.93 (0.0) | -101 | -3.31 | 519 | 17.02 | -86 | -2.82 | 3050 | 41.6 | 41.5 | 41.9 | 41.5 |
2023-12-06 | 16.56 (0.0) | 4.98 (+0.02) | 4.93 (-0.01) | 136 | 3.88 | 760 | 21.68 | -151 | -4.31 | 3505 | 41.7 | 41.6 | 41.95 | 41.6 |
2023-12-05 | 16.56 (-0.02) | 4.96 (+0.03) | 4.94 (0.0) | -863 | -12.87 | 962 | 14.35 | 33 | 0.49 | 6704 | 41.6 | 41.75 | 41.9 | 41.4 |
2023-12-04 | 16.58 (-0.05) | 4.93 (+0.03) | 4.94 (0.0) | -1483 | -20.64 | 1077 | 14.99 | -32 | -0.45 | 7184 | 41.75 | 41.65 | 42.0 | 41.6 |
2023-12-01 | 16.63 (-0.02) | 4.9 (+0.01) | 4.94 (0.0) | -497 | -14.12 | 413 | 11.73 | -93 | -2.64 | 3520 | 41.55 | 41.6 | 41.85 | 41.55 |
2023-11-30 | 16.65 (+0.02) | 4.89 (+0.01) | 4.94 (0.0) | -127 | -1.34 | 334 | 3.51 | -25 | -0.26 | 9508 | 41.7 | 41.95 | 41.95 | 41.7 |
2023-11-29 | 16.63 (+0.03) | 4.88 (+0.01) | 4.94 (0.0) | 591 | 14.89 | 314 | 7.91 | -128 | -3.22 | 3969 | 42.0 | 42.1 | 42.35 | 41.95 |
2023-11-28 | 16.6 (+0.07) | 4.87 (+0.01) | 4.94 (-0.01) | 2027 | 37.62 | 420 | 7.8 | 1 | 0.02 | 5388 | 42.1 | 42.0 | 42.3 | 41.9 |
2023-11-27 | 16.53 (+0.03) | 4.86 (+0.02) | 4.95 (+0.01) | 827 | 21.53 | 441 | 11.48 | 35 | 0.91 | 3841 | 41.8 | 41.6 | 42.05 | 41.6 |
2023-11-24 | 16.5 (-0.01) | 4.84 (-0.01) | 4.94 (0.0) | 624 | 22.14 | -75 | -2.66 | 40 | 1.42 | 2819 | 41.6 | 41.7 | 41.75 | 41.6 |
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 | |||
2023-11-23 | 16.51 (+0.03) | 4.85 (0.0) | 4.94 (-0.01) | 920 | 29.03 | -10 | -0.32 | -103 | -3.25 | 3169 | 41.7 | 41.5 | 41.75 | 41.5 |
2023-11-22 | 16.48 (-0.01) | 4.85 (0.0) | 4.95 (0.0) | 850 | 26.41 | -148 | -4.6 | -32 | -0.99 | 3219 | 41.6 | 41.5 | 41.75 | 41.5 |
2023-11-21 | 16.49 (+0.09) | 4.85 (-0.01) | 4.95 (-0.01) | 2351 | 33.53 | -225 | -3.21 | -461 | -6.57 | 7012 | 41.7 | 41.4 | 41.7 | 41.15 |
2023-11-20 | 16.4 (-0.02) | 4.86 (0.0) | 4.96 (0.0) | -1205 | -20.89 | -84 | -1.46 | 12 | 0.21 | 5767 | 41.35 | 41.55 | 41.55 | 41.2 |
2023-11-17 | 16.42 (-0.01) | 4.86 (-0.01) | 4.96 (-0.01) | 1285 | 21.3 | -132 | -2.19 | -230 | -3.81 | 6032 | 41.45 | 41.5 | 41.75 | 41.45 |
2023-11-16 | 16.43 (+0.07) | 4.87 (+0.01) | 4.97 (0.0) | 1345 | 15.52 | 19 | 0.22 | -138 | -1.59 | 8668 | 41.5 | 41.05 | 41.7 | 41.0 |
2023-11-15 | 16.36 (+0.22) | 4.86 (-0.03) | 4.97 (0.0) | 7345 | 57.36 | -731 | -5.71 | 47 | 0.37 | 12805 | 41.05 | 40.4 | 41.25 | 40.35 |
2023-11-14 | 16.14 (-0.02) | 4.89 (+0.01) | 4.97 (0.0) | -730 | -12.86 | 205 | 3.61 | -94 | -1.66 | 5675 | 40.1 | 40.65 | 40.65 | 40.05 |
2023-11-13 | 16.16 (+0.03) | 4.88 (0.0) | 4.97 (0.0) | 245 | 6.86 | 40 | 1.12 | 30 | 0.84 | 3572 | 40.55 | 40.4 | 40.55 | 40.3 |
2023-11-10 | 16.13 (+0.01) | 4.88 (0.0) | 4.97 (0.0) | 936 | 40.61 | -161 | -6.98 | -4 | -0.17 | 2305 | 40.35 | 40.35 | 40.5 | 40.1 |
2023-11-09 | 16.12 (+0.03) | 4.88 (0.0) | 4.97 (0.0) | 1031 | 26.7 | 123 | 3.18 | -25 | -0.65 | 3862 | 40.4 | 40.3 | 40.55 | 40.15 |
2023-11-08 | 16.09 (0.0) | 4.88 (0.0) | 4.97 (0.0) | 542 | 24.32 | -178 | -7.99 | -44 | -1.97 | 2229 | 40.35 | 40.4 | 40.5 | 40.25 |
2023-11-07 | 16.09 (0.0) | 4.88 (0.0) | 4.97 (0.0) | 190 | 5.52 | 153 | 4.44 | 36 | 1.05 | 3443 | 40.4 | 40.35 | 40.5 | 40.15 |
2023-11-06 | 16.09 (+0.04) | 4.88 (-0.01) | 4.97 (0.0) | 1422 | 33.72 | -218 | -5.17 | 12 | 0.28 | 4217 | 40.4 | 40.45 | 40.5 | 40.2 |
2023-11-03 | 16.05 (+0.03) | 4.89 (+0.01) | 4.97 (0.0) | 1283 | 36.16 | 55 | 1.55 | 92 | 2.59 | 3548 | 40.25 | 40.05 | 40.3 | 40.05 |
2023-11-02 | 16.02 (-0.01) | 4.88 (0.0) | 4.97 (0.0) | 500 | 12.89 | 315 | 8.12 | 24 | 0.62 | 3878 | 40.0 | 40.3 | 40.35 | 40.0 |
2023-11-01 | 16.03 (+0.02) | 4.88 (+0.01) | 4.97 (+0.01) | 554 | 22.28 | 129 | 5.19 | 127 | 5.11 | 2487 | 40.0 | 40.0 | 40.15 | 39.85 |
2023-10-31 | 16.01 (+0.01) | 4.87 (0.0) | 4.96 (+0.01) | 420 | 8.53 | -93 | -1.89 | 518 | 10.52 | 4923 | 40.0 | 40.05 | 40.2 | 39.85 |
2023-10-30 | 16.0 (+0.04) | 4.87 (0.0) | 4.95 (0.0) | 1335 | 27.8 | 228 | 4.75 | 99 | 2.06 | 4803 | 40.1 | 39.55 | 40.1 | 39.55 |
2023-10-27 | 15.96 (+0.02) | 4.87 (0.0) | 4.95 (+0.01) | 578 | 10.52 | -39 | -0.71 | 146 | 2.66 | 5493 | 39.4 | 39.1 | 39.65 | 39.05 |
2023-10-26 | 15.94 (-0.02) | 4.87 (-0.26) | 4.94 (+0.01) | -598 | -12.33 | -99 | -2.04 | 344 | 7.09 | 4849 | 39.1 | 38.9 | 39.4 | 38.85 |
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 | |||
2023-10-25 | 15.96 (-0.1) | 5.13 (0.0) | 4.93 (0.0) | -891 | -23.01 | 34 | 0.88 | 167 | 4.31 | 3872 | 38.95 | 39.2 | 39.45 | 38.95 |
2023-10-24 | 16.06 (-0.02) | 5.13 (0.0) | 4.93 (0.0) | -778 | -16.14 | 84 | 1.74 | -1 | -0.02 | 4819 | 39.0 | 38.85 | 39.4 | 38.85 |
2023-10-23 | 16.08 (-0.05) | 5.13 (0.0) | 4.93 (+0.01) | -1376 | -36.7 | -222 | -5.92 | 156 | 4.16 | 3749 | 38.85 | 38.95 | 39.15 | 38.85 |
2023-10-20 | 16.13 (-0.16) | 5.13 (0.0) | 4.92 (+0.01) | -773 | -12.53 | -65 | -1.05 | 410 | 6.65 | 6167 | 38.95 | 38.9 | 39.15 | 38.6 |
2023-10-19 | 16.29 (-0.04) | 5.13 (0.0) | 4.91 (+0.04) | -2101 | -27.35 | 124 | 1.61 | 1330 | 17.31 | 7682 | 39.15 | 39.1 | 39.55 | 39.05 |
2023-10-18 | 16.33 (-0.26) | 5.13 (-0.03) | 4.87 (+0.06) | -10092 | -50.62 | -1079 | -5.41 | 2506 | 12.57 | 19937 | 39.05 | 40.6 | 40.6 | 39.05 |
2023-10-17 | 16.59 (0.0) | 5.16 (0.0) | 4.81 (+0.04) | -682 | -15.77 | 65 | 1.5 | 1253 | 28.96 | 4326 | 40.6 | 40.7 | 40.8 | 40.5 |
2023-10-16 | 16.59 (-0.02) | 5.16 (+0.01) | 4.77 (+0.03) | -560 | -10.5 | 122 | 2.29 | 980 | 18.37 | 5335 | 40.7 | 40.45 | 40.7 | 40.35 |
2023-10-13 | 16.61 (-0.02) | 5.15 (0.0) | 4.74 (+0.02) | 714 | 17.18 | 21 | 0.51 | 836 | 20.12 | 4155 | 40.6 | 40.45 | 40.6 | 40.3 |
2023-10-12 | 16.63 (+0.03) | 5.15 (0.0) | 4.72 (+0.01) | 1175 | 20.24 | 7 | 0.12 | 85 | 1.46 | 5806 | 40.55 | 40.4 | 40.55 | 40.05 |
2023-10-11 | 16.6 (+0.04) | 5.15 (-0.01) | 4.71 (+0.01) | 3577 | 44.65 | -5 | -0.06 | 506 | 6.32 | 8012 | 40.35 | 40.0 | 40.4 | 39.9 |
2023-10-06 | 16.56 (+0.03) | 5.16 (+0.01) | 4.7 (+0.01) | 950 | 38.32 | 38 | 1.53 | 286 | 11.54 | 2479 | 39.9 | 39.4 | 39.9 | 39.3 |
2023-10-05 | 16.53 (0.0) | 5.15 (0.0) | 4.69 (0.0) | -61 | -2.11 | 125 | 4.32 | 150 | 5.18 | 2893 | 39.35 | 39.1 | 39.35 | 39.1 |
2023-10-04 | 16.53 (-0.01) | 5.15 (0.0) | 4.69 (+0.01) | -854 | -16.05 | 176 | 3.31 | 285 | 5.36 | 5320 | 39.1 | 39.2 | 39.3 | 38.95 |
2023-10-03 | 16.54 (+0.01) | 5.15 (0.0) | 4.68 (+0.02) | -938 | -28.96 | 31 | 0.96 | 748 | 23.09 | 3239 | 39.4 | 39.5 | 39.65 | 39.3 |
2023-10-02 | 16.53 (-0.06) | 5.15 (+0.02) | 4.66 (0.0) | -2115 | -43.9 | 354 | 7.35 | 16 | 0.33 | 4818 | 39.5 | 39.75 | 39.8 | 39.4 |
2023-09-28 | 16.59 (-0.02) | 5.13 (0.0) | 4.66 (0.0) | -223 | -6.19 | 158 | 4.39 | 0 | 0.0 | 3602 | 39.75 | 39.85 | 39.95 | 39.65 |
2023-09-27 | 16.61 (0.0) | 5.13 (+0.01) | 4.66 (0.0) | -192 | -6.06 | 228 | 7.2 | -143 | -4.52 | 3166 | 39.8 | 39.75 | 39.8 | 39.65 |
2023-09-26 | 16.61 (-0.01) | 5.12 (0.0) | 4.66 (-0.01) | 46 | 0.94 | 264 | 5.41 | -63 | -1.29 | 4878 | 39.75 | 39.7 | 39.85 | 39.6 |
2023-09-25 | 16.62 (-0.01) | 5.12 (+0.01) | 4.67 (0.0) | -51 | -2.28 | 202 | 9.01 | 22 | 0.98 | 2241 | 39.7 | 39.7 | 39.85 | 39.65 |
2023-09-22 | 16.63 (-0.04) | 5.11 (-0.01) | 4.67 (+0.01) | -385 | -14.86 | -262 | -10.11 | 49 | 1.89 | 2591 | 39.65 | 39.65 | 39.85 | 39.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-09-21 | 16.67 (-0.03) | 5.12 (0.0) | 4.66 (0.0) | -1341 | -26.53 | 23 | 0.45 | 168 | 3.32 | 5055 | 39.65 | 40.0 | 40.1 | 39.65 |
2023-09-20 | 16.7 (0.0) | 5.12 (0.0) | 4.66 (0.0) | 56 | 1.85 | -195 | -6.46 | 5 | 0.17 | 3019 | 40.05 | 40.35 | 40.4 | 40.05 |
2023-09-19 | 16.7 (+0.02) | 5.12 (0.0) | 4.66 (0.0) | 624 | 24.5 | -43 | -1.69 | -48 | -1.88 | 2547 | 40.3 | 40.35 | 40.45 | 40.2 |
2023-09-18 | 16.68 (+0.03) | 5.12 (0.0) | 4.66 (0.0) | 633 | 29.99 | -6 | -0.28 | -23 | -1.09 | 2111 | 40.35 | 40.2 | 40.4 | 40.15 |
2023-09-15 | 16.65 (+0.02) | 5.12 (-0.01) | 4.66 (+0.01) | 668 | 9.86 | -147 | -2.17 | 305 | 4.5 | 6772 | 40.45 | 40.35 | 40.5 | 40.25 |
2023-09-14 | 16.63 (+0.06) | 5.13 (0.0) | 4.65 (0.0) | 2410 | 59.85 | 95 | 2.36 | 43 | 1.07 | 4027 | 40.25 | 40.15 | 40.3 | 40.0 |
2023-09-13 | 16.57 (+0.01) | 5.13 (+0.01) | 4.65 (0.0) | 206 | 7.75 | 201 | 7.56 | 47 | 1.77 | 2657 | 40.0 | 39.9 | 40.0 | 39.75 |
2023-09-12 | 16.56 (+0.05) | 5.12 (0.0) | 4.65 (0.0) | 411 | 14.25 | 5 | 0.17 | 62 | 2.15 | 2884 | 39.95 | 39.8 | 39.95 | 39.6 |
2023-09-11 | 16.51 (-0.02) | 5.12 (+0.01) | 4.65 (+0.01) | -607 | -14.21 | 152 | 3.56 | 155 | 3.63 | 4272 | 39.75 | 39.55 | 39.75 | 39.3 |
2023-09-08 | 16.53 (-0.01) | 5.11 (-0.02) | 4.64 (0.0) | -94 | -2.42 | -370 | -9.53 | -38 | -0.98 | 3884 | 39.55 | 39.6 | 39.6 | 39.4 |
2023-09-07 | 16.54 (+0.02) | 5.13 (+0.02) | 4.64 (-0.01) | -1198 | -22.78 | 454 | 8.63 | -131 | -2.49 | 5258 | 39.6 | 39.9 | 39.95 | 39.5 |
2023-09-06 | 16.52 (+0.04) | 5.11 (0.0) | 4.65 (0.0) | -2215 | -29.35 | 119 | 1.58 | -262 | -3.47 | 7546 | 39.95 | 40.0 | 40.2 | 39.75 |
2023-09-05 | 16.48 (+0.07) | 5.11 (+0.01) | 4.65 (0.0) | -278 | -12.21 | 218 | 9.58 | -18 | -0.79 | 2276 | 40.35 | 40.2 | 40.4 | 40.1 |
2023-09-04 | 16.41 (+0.02) | 5.1 (+0.01) | 4.65 (0.0) | 606 | 20.95 | 301 | 10.4 | -3 | -0.1 | 2893 | 40.4 | 40.2 | 40.45 | 40.2 |
2023-09-01 | 16.39 (+0.02) | 5.09 (0.0) | 4.65 (-0.01) | 1454 | 32.3 | 286 | 6.35 | -21 | -0.47 | 4502 | 40.3 | 39.85 | 40.35 | 39.85 |
2023-08-31 | 16.37 (-0.03) | 5.09 (+0.02) | 4.66 (+0.01) | -997 | -17.18 | 559 | 9.63 | 66 | 1.14 | 5802 | 39.9 | 40.2 | 40.2 | 39.9 |
2023-08-30 | 16.4 (+0.03) | 5.07 (+0.01) | 4.65 (0.0) | 1279 | 27.13 | 516 | 10.94 | -14 | -0.3 | 4715 | 40.2 | 40.2 | 40.2 | 39.9 |
2023-08-29 | 16.37 (+0.01) | 5.06 (+0.01) | 4.65 (0.0) | 1303 | 40.38 | 120 | 3.72 | 8 | 0.25 | 3227 | 40.1 | 40.0 | 40.1 | 39.9 |
2023-08-28 | 16.36 (+0.07) | 5.05 (0.0) | 4.65 (0.0) | 2370 | 47.21 | 176 | 3.51 | 90 | 1.79 | 5020 | 40.0 | 39.7 | 40.1 | 39.65 |
2023-08-25 | 16.29 (+0.02) | 5.05 (+0.01) | 4.65 (0.0) | 254 | 5.39 | 120 | 2.55 | -125 | -2.65 | 4711 | 39.6 | 39.85 | 39.9 | 39.6 |
2023-08-24 | 16.27 (+0.03) | 5.04 (0.0) | 4.65 (-0.02) | 665 | 17.4 | 27 | 0.71 | -456 | -11.93 | 3822 | 39.85 | 39.9 | 39.9 | 39.65 |
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 | |||
2023-08-23 | 16.24 (0.0) | 5.04 (0.0) | 4.67 (0.0) | 760 | 24.87 | 152 | 4.97 | -161 | -5.27 | 3056 | 39.8 | 39.6 | 39.8 | 39.4 |
2023-08-22 | 16.24 (0.0) | 5.04 (-0.01) | 4.67 (-0.01) | 400 | 12.38 | -211 | -6.53 | -111 | -3.44 | 3231 | 39.5 | 39.85 | 39.85 | 39.35 |
2023-08-21 | 16.24 (+0.03) | 5.05 (+0.01) | 4.68 (0.0) | 1066 | 27.44 | 94 | 2.42 | -36 | -0.93 | 3885 | 39.7 | 39.35 | 39.7 | 39.3 |
2023-08-18 | 16.21 (-0.02) | 5.04 (0.0) | 4.68 (0.0) | -654 | -17.15 | 309 | 8.1 | 30 | 0.79 | 3813 | 39.1 | 39.3 | 39.3 | 38.85 |
2023-08-17 | 16.23 (0.0) | 5.04 (+0.02) | 4.68 (0.0) | -358 | -6.19 | 511 | 8.83 | -174 | -3.01 | 5786 | 39.3 | 39.1 | 39.35 | 38.8 |
2023-08-16 | 16.23 (-0.06) | 5.02 (+0.02) | 4.68 (0.0) | -1757 | -27.69 | 796 | 12.55 | 78 | 1.23 | 6345 | 39.25 | 39.7 | 39.7 | 39.15 |
2023-08-15 | 16.29 (-0.04) | 5.0 (-0.02) | 4.68 (0.0) | -1745 | -30.53 | -864 | -15.12 | 104 | 1.82 | 5716 | 39.8 | 40.3 | 40.3 | 39.8 |
2023-08-14 | 16.33 (-0.04) | 5.02 (+0.05) | 4.68 (+0.01) | -1340 | -21.3 | 1780 | 28.29 | 76 | 1.21 | 6291 | 40.45 | 40.0 | 40.45 | 39.9 |
2023-08-11 | 16.37 (0.0) | 4.97 (+0.02) | 4.67 (-0.01) | -192 | -5.42 | 751 | 21.21 | -66 | -1.86 | 3540 | 40.0 | 40.0 | 40.0 | 39.85 |
2023-08-10 | 16.37 (-0.06) | 4.95 (+0.02) | 4.68 (+0.01) | -1342 | -34.45 | 769 | 19.74 | 100 | 2.57 | 3895 | 40.0 | 40.3 | 40.3 | 39.8 |
2023-08-09 | 16.43 (+0.01) | 4.93 (+0.02) | 4.67 (-0.01) | 156 | 3.28 | 602 | 12.64 | -78 | -1.64 | 4763 | 40.2 | 40.5 | 40.5 | 39.95 |
2023-08-08 | 16.42 (0.0) | 4.91 (+0.02) | 4.68 (-0.01) | -525 | -9.06 | 902 | 15.56 | -521 | -8.99 | 5796 | 40.3 | 40.6 | 40.6 | 40.05 |
2023-08-07 | 16.42 (+0.01) | 4.89 (+0.02) | 4.69 (-0.01) | -491 | -9.22 | 651 | 12.23 | -341 | -6.4 | 5325 | 40.55 | 40.7 | 40.75 | 40.15 |
2023-08-04 | 16.41 (+0.07) | 4.87 (+0.02) | 4.7 (-0.01) | 2027 | 19.69 | 521 | 5.06 | -445 | -4.32 | 10292 | 40.55 | 40.2 | 40.65 | 40.1 |
2023-08-02 | 16.34 (-0.05) | 4.85 (+0.01) | 4.71 (-0.01) | -2290 | -35.39 | 547 | 8.45 | -286 | -4.42 | 6470 | 39.75 | 40.15 | 40.15 | 39.65 |
2023-08-01 | 16.39 (-0.01) | 4.84 (0.0) | 4.72 (-0.01) | -489 | -10.93 | 28 | 0.63 | -319 | -7.13 | 4473 | 40.0 | 40.3 | 40.3 | 39.95 |
2023-07-31 | 16.4 (0.0) | 4.84 (+0.02) | 4.73 (-0.01) | -161 | -2.17 | 741 | 10.0 | -258 | -3.48 | 7413 | 40.3 | 40.3 | 40.3 | 40.0 |
2023-07-28 | 16.4 (-0.04) | 4.82 (-0.01) | 4.74 (-0.03) | -1158 | -16.74 | -336 | -4.86 | -1007 | -14.56 | 6918 | 40.1 | 40.2 | 40.4 | 39.9 |
2023-07-27 | 16.44 (-0.02) | 4.83 (0.0) | 4.77 (-0.02) | -1015 | -10.52 | -53 | -0.55 | -996 | -10.32 | 9651 | 40.0 | 40.25 | 40.35 | 39.8 |
2023-07-26 | 16.46 (-0.01) | 4.83 (0.0) | 4.79 (-0.04) | -425 | -3.06 | -62 | -0.45 | -1146 | -8.26 | 13882 | 40.1 | 39.1 | 40.55 | 39.1 |
2023-07-25 | 16.47 (+0.1) | 4.83 (0.0) | 4.83 (-0.07) | 1940 | 11.33 | -72 | -0.42 | -2858 | -16.69 | 17120 | 39.0 | 38.45 | 39.3 | 38.45 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-07-24 | 16.37 (-0.18) | 4.83 (+0.01) | 4.9 (-0.05) | -7342 | -34.55 | 588 | 2.77 | -1621 | -7.63 | 21250 | 38.2 | 39.2 | 39.25 | 38.2 |
2023-07-21 | 16.55 (-0.37) | 4.82 (-0.03) | 4.95 (-0.02) | -13061 | -54.26 | -1133 | -4.71 | -549 | -2.28 | 24069 | 39.15 | 40.65 | 40.65 | 39.15 |
2023-07-20 | 16.92 (-0.13) | 4.85 (-0.05) | 4.97 (-0.24) | -5275 | -15.24 | -1801 | -5.2 | -8719 | -25.2 | 34604 | 40.5 | 41.2 | 41.2 | 40.5 |
2023-07-19 | 17.05 (-0.39) | 4.9 (+0.5) | 5.21 (-0.02) | -13631 | -48.41 | 17695 | 62.85 | -560 | -1.99 | 28156 | 44.8 | 43.7 | 44.8 | 43.5 |
2023-07-18 | 17.44 (-0.17) | 4.4 (+0.13) | 5.23 (0.0) | -6013 | -53.65 | 4569 | 40.77 | -166 | -1.48 | 11208 | 43.8 | 44.15 | 44.15 | 43.7 |
2023-07-17 | 17.61 (+0.01) | 4.27 (-0.01) | 5.23 (+0.02) | -653 | -10.22 | -414 | -6.48 | 954 | 14.94 | 6387 | 43.9 | 43.95 | 44.15 | 43.9 |
2023-07-14 | 17.6 (-0.04) | 4.28 (0.0) | 5.21 (+0.03) | -1555 | -22.96 | 102 | 1.51 | 756 | 11.16 | 6772 | 43.9 | 43.9 | 44.0 | 43.7 |
2023-07-13 | 17.64 (-0.07) | 4.28 (+0.01) | 5.18 (+0.02) | -2382 | -39.47 | 122 | 2.02 | 764 | 12.66 | 6035 | 43.8 | 43.95 | 44.05 | 43.8 |
2023-07-12 | 17.71 (-0.01) | 4.27 (-0.01) | 5.16 (0.0) | -475 | -13.44 | -36 | -1.02 | -78 | -2.21 | 3533 | 43.95 | 43.85 | 44.05 | 43.8 |
2023-07-11 | 17.72 (-0.01) | 4.28 (+0.01) | 5.16 (0.0) | -128 | -5.06 | 140 | 5.53 | 177 | 6.99 | 2532 | 43.9 | 43.85 | 44.15 | 43.85 |
2023-07-10 | 17.73 (-0.02) | 4.27 (0.0) | 5.16 (+0.01) | -983 | -24.21 | 52 | 1.28 | 175 | 4.31 | 4060 | 43.85 | 43.85 | 44.0 | 43.7 |
2023-07-07 | 17.75 (-0.06) | 4.27 (0.0) | 5.15 (+0.01) | -2131 | -40.65 | 94 | 1.79 | 552 | 10.53 | 5242 | 43.95 | 43.8 | 44.15 | 43.5 |
2023-07-06 | 17.81 (-0.09) | 4.27 (+0.01) | 5.14 (+0.01) | -3384 | -59.13 | 320 | 5.59 | 433 | 7.57 | 5723 | 44.1 | 44.7 | 44.7 | 43.85 |
2023-07-05 | 17.9 (+0.04) | 4.26 (+0.03) | 5.13 (+0.01) | -180 | -3.74 | 1048 | 21.75 | 348 | 7.22 | 4818 | 44.7 | 44.45 | 44.8 | 44.45 |
2023-07-04 | 17.86 (-0.01) | 4.23 (-0.01) | 5.12 (+0.01) | -466 | -12.75 | 844 | 23.09 | 249 | 6.81 | 3655 | 44.6 | 44.5 | 44.7 | 44.3 |
2023-07-03 | 17.87 (+0.01) | 4.24 (0.0) | 5.11 (0.0) | 350 | 12.31 | 120 | 4.22 | -34 | -1.2 | 2843 | 44.6 | 44.4 | 44.7 | 44.4 |
2023-06-30 | 17.86 (-0.09) | 4.24 (0.0) | 5.11 (0.0) | -378 | -8.39 | 72 | 1.6 | -3 | -0.07 | 4504 | 44.4 | 44.55 | 44.7 | 44.25 |
2023-06-29 | 17.95 (-0.1) | 4.24 (0.0) | 5.11 (+0.01) | 695 | 17.13 | 194 | 4.78 | 339 | 8.36 | 4057 | 44.65 | 44.75 | 44.75 | 44.55 |
2023-06-28 | 18.05 (-0.02) | 4.24 (+0.01) | 5.1 (+0.01) | -826 | -23.0 | 282 | 7.85 | 448 | 12.48 | 3591 | 44.6 | 44.5 | 44.65 | 44.4 |
2023-06-27 | 18.07 (-0.02) | 4.23 (+0.01) | 5.09 (0.0) | -77 | -2.45 | 179 | 5.69 | 91 | 2.89 | 3148 | 44.3 | 44.65 | 44.65 | 44.25 |
2023-06-26 | 18.09 (+0.03) | 4.22 (+0.04) | 5.09 (0.0) | 1575 | 20.77 | 1495 | 19.72 | -231 | -3.05 | 7582 | 44.6 | 44.3 | 44.8 | 44.05 |
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 | |||
2023-06-21 | 18.06 (-0.04) | 4.18 (+0.04) | 5.09 (-0.01) | -1547 | -33.95 | 1366 | 29.98 | -171 | -3.75 | 4557 | 44.2 | 44.1 | 44.3 | 43.95 |
2023-06-20 | 18.1 (+0.03) | 4.14 (-0.04) | 5.1 (-0.01) | 1871 | 33.75 | -1542 | -27.82 | -361 | -6.51 | 5543 | 44.1 | 44.05 | 44.3 | 44.0 |
2023-06-19 | 18.07 (+0.04) | 4.18 (-0.02) | 5.11 (0.0) | 651 | 14.16 | -726 | -15.79 | -130 | -2.83 | 4597 | 44.05 | 43.95 | 44.3 | 43.95 |
2023-06-16 | 18.03 (+0.01) | 4.2 (-0.03) | 5.11 (0.0) | 71 | 0.85 | -805 | -9.66 | -28 | -0.34 | 8331 | 43.95 | 43.95 | 44.25 | 43.95 |
2023-06-15 | 18.02 (+0.08) | 4.23 (-0.02) | 5.11 (-0.01) | 424 | 9.16 | -900 | -19.45 | -417 | -9.01 | 4628 | 43.9 | 44.1 | 44.2 | 43.9 |
2023-06-14 | 17.94 (0.0) | 4.25 (-0.03) | 5.12 (-0.01) | -831 | -14.55 | -988 | -17.3 | -231 | -4.05 | 5710 | 44.0 | 44.0 | 44.2 | 43.85 |
2023-06-13 | 17.94 (+0.01) | 4.28 (-0.03) | 5.13 (0.0) | 274 | 4.88 | -966 | -17.2 | -64 | -1.14 | 5616 | 44.0 | 44.2 | 44.4 | 44.0 |
2023-06-12 | 17.93 (+0.02) | 4.31 (0.0) | 5.13 (-0.01) | 504 | 17.71 | -15 | -0.53 | -150 | -5.27 | 2846 | 44.35 | 44.6 | 44.65 | 44.15 |
2023-06-09 | 17.91 (+0.01) | 4.31 (0.0) | 5.14 (+0.01) | 557 | 18.95 | -79 | -2.69 | 201 | 6.84 | 2940 | 44.6 | 44.8 | 44.8 | 44.4 |
2023-06-08 | 17.9 (+0.04) | 4.31 (0.0) | 5.13 (+0.01) | 1272 | 28.77 | 2 | 0.05 | 558 | 12.62 | 4421 | 44.65 | 44.45 | 44.8 | 44.35 |
2023-06-07 | 17.86 (-0.01) | 4.31 (0.0) | 5.12 (+0.02) | -285 | -4.46 | -50 | -0.78 | 525 | 8.21 | 6391 | 44.4 | 44.6 | 44.65 | 44.3 |
2023-06-06 | 17.87 (+0.02) | 4.31 (0.0) | 5.1 (0.0) | 690 | 21.01 | 217 | 6.61 | 8 | 0.24 | 3284 | 44.6 | 44.55 | 44.7 | 44.35 |
2023-06-05 | 17.85 (+0.01) | 4.31 (0.0) | 5.1 (0.0) | 243 | 7.95 | -41 | -1.34 | -80 | -2.62 | 3057 | 44.55 | 44.3 | 44.6 | 44.25 |
2023-06-02 | 17.84 (+0.01) | 4.31 (+0.02) | 5.1 (-0.01) | 477 | 11.06 | 554 | 12.85 | -48 | -1.11 | 4312 | 44.25 | 44.25 | 44.4 | 44.1 |
2023-06-01 | 17.83 (-0.01) | 4.29 (+0.01) | 5.11 (+0.01) | -573 | -15.83 | 215 | 5.94 | 0 | 0.0 | 3619 | 44.05 | 44.15 | 44.3 | 43.9 |
2023-05-31 | 17.84 (-0.02) | 4.28 (0.0) | 5.1 (0.0) | -719 | -11.68 | 64 | 1.04 | 310 | 5.04 | 6156 | 43.95 | 44.05 | 44.35 | 43.95 |
2023-05-30 | 17.86 (-0.03) | 4.28 (+0.02) | 5.1 (0.0) | -866 | -19.52 | 695 | 15.67 | -110 | -2.48 | 4436 | 44.05 | 44.05 | 44.35 | 43.85 |
2023-05-29 | 17.89 (-0.06) | 4.26 (0.0) | 5.1 (0.0) | -2139 | -49.1 | 131 | 3.01 | 89 | 2.04 | 4356 | 43.85 | 43.6 | 44.15 | 43.6 |
2023-05-26 | 17.95 (-0.14) | 4.26 (0.0) | 5.1 (-0.01) | -2412 | -48.96 | 135 | 2.74 | -389 | -7.9 | 4926 | 43.9 | 43.75 | 44.0 | 43.55 |
2023-05-25 | 18.09 (-0.06) | 4.26 (+0.01) | 5.11 (-0.01) | -3232 | -58.36 | 380 | 6.86 | -338 | -6.1 | 5538 | 44.0 | 44.25 | 44.3 | 43.9 |
2023-05-24 | 18.15 (-0.04) | 4.25 (0.0) | 5.12 (+0.01) | -1698 | -40.96 | -43 | -1.04 | 121 | 2.92 | 4146 | 44.35 | 44.65 | 44.65 | 44.25 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-05-23 | 18.19 (+0.05) | 4.25 (+0.01) | 5.11 (-0.01) | 1849 | 38.78 | 137 | 2.87 | -132 | -2.77 | 4768 | 44.65 | 44.45 | 44.75 | 44.3 |
2023-05-22 | 18.14 (0.0) | 4.24 (0.0) | 5.12 (-0.01) | -30 | -0.75 | 140 | 3.52 | -284 | -7.15 | 3974 | 44.5 | 44.5 | 44.6 | 44.25 |
2023-05-19 | 18.14 (+0.04) | 4.24 (-0.01) | 5.13 (0.0) | 1229 | 24.12 | -507 | -9.95 | -114 | -2.24 | 5096 | 44.5 | 44.4 | 44.5 | 44.25 |
2023-05-18 | 18.1 (0.0) | 4.25 (-0.02) | 5.13 (0.0) | 75 | 1.53 | -476 | -9.69 | 45 | 0.92 | 4910 | 44.3 | 44.15 | 44.35 | 44.15 |
2023-05-17 | 18.1 (-0.02) | 4.27 (+0.01) | 5.13 (+0.04) | -990 | -17.15 | 87 | 1.51 | 1329 | 23.03 | 5771 | 44.35 | 44.4 | 44.45 | 44.1 |
2023-05-16 | 18.12 (0.0) | 4.26 (0.0) | 5.09 (+0.01) | 92 | 3.06 | 67 | 2.23 | 563 | 18.7 | 3011 | 44.35 | 44.3 | 44.35 | 43.9 |
2023-05-15 | 18.12 (+0.02) | 4.26 (0.0) | 5.08 (+0.01) | 74 | 2.6 | 217 | 7.62 | 243 | 8.53 | 2848 | 44.25 | 43.95 | 44.25 | 43.7 |
2023-05-12 | 18.1 (-0.03) | 4.26 (+0.01) | 5.07 (0.0) | -356 | -12.95 | 196 | 7.13 | 6 | 0.22 | 2748 | 43.95 | 43.9 | 44.1 | 43.8 |
2023-05-11 | 18.13 (-0.02) | 4.25 (0.0) | 5.07 (0.0) | -840 | -25.38 | 175 | 5.29 | 18 | 0.54 | 3310 | 43.85 | 44.15 | 44.2 | 43.5 |
2023-05-10 | 18.15 (-0.03) | 4.25 (+0.01) | 5.07 (+0.01) | -1240 | -33.16 | 382 | 10.22 | 86 | 2.3 | 3739 | 44.15 | 44.45 | 44.45 | 43.9 |
2023-05-09 | 18.18 (-0.01) | 4.24 (+0.01) | 5.06 (0.0) | -426 | -18.28 | 52 | 2.23 | 49 | 2.1 | 2330 | 44.45 | 44.5 | 44.5 | 44.2 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-03 | 16.28 (+0.29) | 4.74 (-0.01) | 5.2 (+0.02) | 8319 | 27.96 | -460 | -1.55 | 762 | 2.56 | 29757 | 43.95 | 43.0 | 44.25 | 43.0 |
2024-04-26 | 15.99 (+0.31) | 4.75 (+0.21) | 5.18 (+0.04) | 10893 | 35.21 | 1689 | 5.46 | 1444 | 4.67 | 30938 | 42.75 | 42.2 | 43.2 | 42.1 |
2024-04-19 | 15.68 (-0.02) | 4.54 (-0.02) | 5.14 (+0.19) | -1380 | -4.82 | -529 | -1.85 | 6835 | 23.87 | 28636 | 42.0 | 41.8 | 42.25 | 41.15 |
2024-04-12 | 15.7 (+0.11) | 4.56 (-0.03) | 4.95 (+0.02) | 2070 | 9.09 | -1204 | -5.29 | 626 | 2.75 | 22765 | 41.8 | 41.5 | 42.65 | 41.3 |
2024-04-03 | 15.59 (-0.03) | 4.59 (-0.04) | 4.93 (+0.02) | 44 | 0.49 | -1423 | -15.77 | 595 | 6.59 | 9023 | 41.15 | 41.3 | 42.4 | 41.05 |
2024-03-29 | 15.62 (+0.05) | 4.63 (-0.06) | 4.91 (-0.01) | 1448 | 8.86 | -2035 | -12.45 | -82 | -0.5 | 16343 | 41.3 | 41.1 | 41.6 | 40.9 |
2024-03-22 | 15.57 (-0.22) | 4.69 (+0.02) | 4.92 (0.0) | -4997 | -19.34 | 777 | 3.01 | -203 | -0.79 | 25833 | 41.25 | 41.15 | 41.7 | 40.5 |
2024-03-15 | 15.79 (-0.12) | 4.67 (-0.01) | 4.92 (-0.01) | -3538 | -12.47 | -656 | -2.31 | -437 | -1.54 | 28382 | 41.1 | 40.15 | 41.2 | 40.15 |
2024-03-08 | 15.91 (0.0) | 4.68 (-0.03) | 4.93 (-0.04) | -2030 | -9.08 | -972 | -4.35 | -1351 | -6.04 | 22355 | 40.4 | 40.0 | 40.6 | 39.85 |
2024-03-01 | 15.91 (-0.03) | 4.71 (-0.01) | 4.97 (+0.01) | 1678 | 14.34 | -431 | -3.68 | 290 | 2.48 | 11701 | 40.15 | 40.1 | 40.45 | 39.95 |
2024-02-23 | 15.94 (+0.13) | 4.72 (-0.01) | 4.96 (-0.03) | 4865 | 38.59 | -365 | -2.9 | -933 | -7.4 | 12607 | 40.2 | 39.8 | 40.4 | 39.7 |
2024-02-16 | 15.81 (-0.03) | 4.73 (0.0) | 4.99 (-0.02) | -1530 | -17.78 | 18 | 0.21 | -826 | -9.6 | 8603 | 39.6 | 39.3 | 39.6 | 39.2 |
2024-02-05 | 15.84 (-0.09) | 4.73 (-0.01) | 5.01 (0.0) | -1726 | -49.7 | -322 | -9.27 | -47 | -1.35 | 3473 | 39.45 | 39.8 | 39.8 | 39.4 |
2024-02-02 | 15.93 (+0.02) | 4.74 (-0.03) | 5.01 (-0.02) | 244 | 2.0 | -1070 | -8.77 | -484 | -3.97 | 12195 | 40.05 | 39.9 | 40.15 | 39.6 |
2024-01-26 | 15.91 (-0.01) | 4.77 (-0.07) | 5.03 (-0.02) | -1201 | -13.96 | -171 | -1.99 | -620 | -7.21 | 8601 | 40.1 | 39.45 | 40.1 | 39.45 |
2024-01-19 | 15.92 (-0.47) | 4.84 (+0.01) | 5.05 (+0.21) | -17325 | -60.17 | 97 | 0.34 | 7200 | 25.0 | 28795 | 39.4 | 40.7 | 40.95 | 39.2 |
2024-01-12 | 16.39 (-0.07) | 4.83 (-0.01) | 4.84 (+0.05) | -2137 | -20.38 | -40 | -0.38 | 1973 | 18.82 | 10485 | 40.65 | 41.1 | 41.55 | 40.5 |
2024-01-05 | 16.46 (+0.08) | 4.84 (-0.14) | 4.79 (+0.04) | 2422 | 15.28 | -5286 | -33.35 | 1208 | 7.62 | 15848 | 41.1 | 41.4 | 41.6 | 40.65 |
2023-12-29 | 16.38 (-0.07) | 4.98 (+0.01) | 4.75 (-0.08) | -225 | -1.21 | 490 | 2.63 | -2815 | -15.12 | 18619 | 41.45 | 40.4 | 41.55 | 40.3 |
2023-12-22 | 16.45 (-0.01) | 4.97 (-0.36) | 4.83 (-0.05) | 41 | 0.04 | -12691 | -12.66 | -1791 | -1.79 | 100258 | 40.25 | 42.15 | 42.55 | 40.25 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-15 | 16.46 (-0.11) | 5.33 (+0.32) | 4.88 (-0.05) | -6193 | -14.18 | 11352 | 25.99 | -1559 | -3.57 | 43672 | 42.25 | 41.55 | 42.7 | 41.55 |
2023-12-08 | 16.57 (-0.06) | 5.01 (+0.11) | 4.93 (-0.01) | -1392 | -5.67 | 3857 | 15.72 | -362 | -1.48 | 24532 | 41.8 | 41.65 | 42.0 | 41.4 |
2023-12-01 | 16.63 (+0.13) | 4.9 (+0.06) | 4.94 (0.0) | 2821 | 10.76 | 1922 | 7.33 | -210 | -0.8 | 26228 | 41.55 | 41.6 | 42.35 | 41.55 |
2023-11-24 | 16.5 (+0.08) | 4.84 (-0.02) | 4.94 (-0.02) | 3540 | 16.1 | -542 | -2.46 | -544 | -2.47 | 21988 | 41.6 | 41.55 | 41.75 | 41.15 |
2023-11-17 | 16.42 (+0.29) | 4.86 (-0.02) | 4.96 (-0.01) | 9490 | 25.82 | -599 | -1.63 | -385 | -1.05 | 36753 | 41.45 | 40.4 | 41.75 | 40.05 |
2023-11-10 | 16.13 (+0.08) | 4.88 (-0.01) | 4.97 (0.0) | 4121 | 25.66 | -281 | -1.75 | -25 | -0.16 | 16058 | 40.35 | 40.45 | 40.55 | 40.1 |
2023-11-03 | 16.05 (+0.09) | 4.89 (+0.02) | 4.97 (+0.02) | 4092 | 20.83 | 634 | 3.23 | 860 | 4.38 | 19641 | 40.25 | 39.55 | 40.35 | 39.55 |
2023-10-27 | 15.96 (-0.17) | 4.87 (-0.26) | 4.95 (+0.03) | -3065 | -13.45 | -242 | -1.06 | 812 | 3.56 | 22784 | 39.4 | 38.95 | 39.65 | 38.85 |
2023-10-20 | 16.13 (-0.48) | 5.13 (-0.02) | 4.92 (+0.18) | -14208 | -32.7 | -833 | -1.92 | 6479 | 14.91 | 43449 | 38.95 | 40.45 | 40.8 | 38.6 |
2023-10-13 | 16.61 (+0.05) | 5.15 (-0.01) | 4.74 (+0.04) | 5466 | 30.41 | 23 | 0.13 | 1427 | 7.94 | 17975 | 40.6 | 40.0 | 40.6 | 39.9 |
2023-10-06 | 16.56 (-0.03) | 5.16 (+0.03) | 4.7 (+0.04) | -3018 | -16.1 | 724 | 3.86 | 1485 | 7.92 | 18751 | 39.9 | 39.75 | 39.9 | 38.95 |
2023-09-28 | 16.59 (-0.04) | 5.13 (+0.02) | 4.66 (-0.01) | -420 | -3.02 | 852 | 6.13 | -184 | -1.32 | 13889 | 39.75 | 39.7 | 39.95 | 39.6 |
2023-09-22 | 16.63 (-0.02) | 5.11 (-0.01) | 4.67 (+0.01) | -413 | -2.69 | -483 | -3.15 | 151 | 0.99 | 15326 | 39.65 | 40.2 | 40.45 | 39.5 |
2023-09-15 | 16.65 (+0.12) | 5.12 (+0.01) | 4.66 (+0.02) | 3088 | 14.98 | 306 | 1.48 | 612 | 2.97 | 20614 | 40.45 | 39.55 | 40.5 | 39.3 |
2023-09-08 | 16.53 (+0.14) | 5.11 (+0.02) | 4.64 (-0.01) | -3179 | -14.54 | 722 | 3.3 | -452 | -2.07 | 21859 | 39.55 | 40.2 | 40.45 | 39.4 |
2023-09-01 | 16.39 (+0.1) | 5.09 (+0.04) | 4.65 (0.0) | 5409 | 23.25 | 1657 | 7.12 | 129 | 0.55 | 23269 | 40.3 | 39.7 | 40.35 | 39.65 |
2023-08-25 | 16.29 (+0.08) | 5.05 (+0.01) | 4.65 (-0.03) | 3145 | 16.81 | 182 | 0.97 | -889 | -4.75 | 18708 | 39.6 | 39.35 | 39.9 | 39.3 |
2023-08-18 | 16.21 (-0.16) | 5.04 (+0.07) | 4.68 (+0.01) | -5854 | -20.94 | 2532 | 9.06 | 114 | 0.41 | 27952 | 39.1 | 40.0 | 40.45 | 38.8 |
2023-08-11 | 16.37 (-0.04) | 4.97 (+0.1) | 4.67 (-0.03) | -2394 | -10.27 | 3675 | 15.76 | -906 | -3.88 | 23321 | 40.0 | 40.7 | 40.75 | 39.8 |
2023-08-04 | 16.41 (+0.01) | 4.87 (+0.05) | 4.7 (-0.04) | -913 | -3.19 | 1837 | 6.41 | -1308 | -4.57 | 28650 | 40.55 | 40.3 | 40.65 | 39.65 |
2023-07-28 | 16.4 (-0.15) | 4.82 (0.0) | 4.74 (-0.21) | -8000 | -11.62 | 65 | 0.09 | -7628 | -11.08 | 68823 | 40.1 | 39.2 | 40.55 | 38.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-07-21 | 16.55 (-1.05) | 4.82 (+0.54) | 4.95 (-0.26) | -38633 | -37.0 | 18916 | 18.11 | -9040 | -8.66 | 104425 | 39.15 | 43.95 | 44.8 | 39.15 |
2023-07-14 | 17.6 (-0.15) | 4.28 (+0.01) | 5.21 (+0.06) | -5523 | -24.08 | 380 | 1.66 | 1794 | 7.82 | 22933 | 43.9 | 43.85 | 44.15 | 43.7 |
2023-07-07 | 17.75 (-0.11) | 4.27 (+0.03) | 5.15 (+0.04) | -5811 | -26.08 | 2426 | 10.89 | 1548 | 6.95 | 22283 | 43.95 | 44.4 | 44.8 | 43.5 |
2023-06-30 | 17.86 (-0.2) | 4.24 (+0.06) | 5.11 (+0.02) | 989 | 4.32 | 2222 | 9.71 | 644 | 2.81 | 22884 | 44.4 | 44.3 | 44.8 | 44.05 |
2023-06-21 | 18.06 (+0.03) | 4.18 (-0.02) | 5.09 (-0.02) | 975 | 6.63 | -902 | -6.14 | -662 | -4.5 | 14699 | 44.2 | 43.95 | 44.3 | 43.95 |
2023-06-16 | 18.03 (+0.12) | 4.2 (-0.11) | 5.11 (-0.03) | 442 | 1.63 | -3674 | -13.54 | -890 | -3.28 | 27134 | 43.95 | 44.6 | 44.65 | 43.85 |
2023-06-09 | 17.91 (+0.07) | 4.31 (0.0) | 5.14 (+0.04) | 2477 | 12.33 | 49 | 0.24 | 1212 | 6.03 | 20094 | 44.6 | 44.3 | 44.8 | 44.25 |
2023-06-02 | 17.84 (-0.11) | 4.31 (+0.05) | 5.1 (0.0) | -3820 | -16.7 | 1659 | 7.25 | 241 | 1.05 | 22881 | 44.25 | 43.6 | 44.4 | 43.6 |
2023-05-26 | 17.95 (-0.19) | 4.26 (+0.02) | 5.1 (-0.03) | -5523 | -23.65 | 749 | 3.21 | -1022 | -4.38 | 23354 | 43.9 | 44.5 | 44.75 | 43.55 |
2023-05-19 | 18.14 (+0.04) | 4.24 (-0.02) | 5.13 (+0.06) | 480 | 2.22 | -612 | -2.83 | 2066 | 9.55 | 21637 | 44.5 | 43.95 | 44.5 | 43.7 |
2023-05-12 | 18.1 (-0.07) | 4.26 (-0.01) | 5.07 (+0.01) | -2006 | -11.4 | -442 | -2.51 | 269 | 1.53 | 17604 | 43.95 | 44.4 | 44.5 | 43.5 |
2023-05-05 | 18.17 (-0.03) | 4.27 (+0.01) | 5.06 (+0.01) | -153 | -1.25 | 344 | 2.81 | 228 | 1.86 | 12244 | 44.25 | 44.0 | 44.45 | 43.95 |
2023-04-28 | 18.2 (-0.03) | 4.26 (-0.01) | 5.05 (+0.02) | -1117 | -5.03 | -295 | -1.33 | 992 | 4.46 | 22222 | 43.95 | 43.8 | 44.45 | 43.6 |
2023-04-21 | 18.23 (-0.03) | 4.27 (-0.02) | 5.03 (+0.02) | -1209 | -6.64 | -908 | -4.99 | 620 | 3.4 | 18209 | 43.8 | 43.7 | 44.1 | 43.25 |
2023-04-14 | 18.26 (+0.06) | 4.29 (0.0) | 5.01 (0.0) | 2202 | 10.89 | 177 | 0.88 | -46 | -0.23 | 20215 | 43.65 | 43.3 | 44.25 | 43.25 |
2023-04-07 | 18.2 (-0.04) | 4.29 (0.0) | 5.01 (+0.01) | -1141 | -23.71 | 88 | 1.83 | 232 | 4.82 | 4813 | 43.25 | 43.4 | 43.45 | 43.2 |
2023-03-31 | 18.24 (-0.06) | 4.29 (+0.12) | 5.0 (-0.01) | -2576 | -13.57 | 314 | 1.65 | -201 | -1.06 | 18986 | 43.3 | 43.0 | 43.4 | 42.85 |
2023-03-24 | 18.3 (-0.12) | 4.17 (+0.02) | 5.01 (0.0) | -4105 | -25.52 | 763 | 4.74 | 159 | 0.99 | 16088 | 43.0 | 42.7 | 43.1 | 42.4 |
2023-03-17 | 18.42 (-0.01) | 4.15 (-0.03) | 5.01 (+0.02) | -310 | -0.9 | -861 | -2.49 | 463 | 1.34 | 34562 | 42.65 | 42.3 | 43.2 | 42.3 |
2023-03-10 | 18.43 (-0.31) | 4.18 (+0.08) | 4.99 (+0.03) | -11010 | -34.42 | 2906 | 9.08 | 1138 | 3.56 | 31991 | 42.85 | 44.55 | 44.65 | 42.7 |
2023-03-03 | 18.74 (-0.01) | 4.1 (+0.03) | 4.96 (0.0) | -1515 | -10.14 | 861 | 5.76 | 104 | 0.7 | 14938 | 44.35 | 44.3 | 44.5 | 43.6 |
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 | |||
2023-02-24 | 18.75 (+0.14) | 4.07 (+0.02) | 4.96 (+0.02) | 5210 | 19.19 | 588 | 2.17 | 527 | 1.94 | 27156 | 44.75 | 42.85 | 44.8 | 42.75 |
2023-02-17 | 18.61 (-0.06) | 4.05 (-0.01) | 4.94 (+0.01) | -3078 | -15.36 | -75 | -0.37 | 495 | 2.47 | 20038 | 42.85 | 42.0 | 42.85 | 41.9 |
2023-02-10 | 18.67 (-0.09) | 4.06 (+0.01) | 4.93 (+0.01) | -3077 | -20.78 | 204 | 1.38 | 146 | 0.99 | 14811 | 42.2 | 42.3 | 42.5 | 41.85 |
2023-02-03 | 18.76 (-0.02) | 4.05 (-0.03) | 4.92 (0.0) | 189 | 0.65 | -941 | -3.24 | 227 | 0.78 | 29020 | 42.3 | 43.3 | 43.4 | 42.15 |
2023-01-17 | 18.78 (+0.04) | 4.08 (+0.01) | 4.92 (+0.01) | 945 | 10.96 | 71 | 0.82 | 64 | 0.74 | 8623 | 42.65 | 42.35 | 42.8 | 42.35 |
2023-01-13 | 18.74 (+0.1) | 4.07 (0.0) | 4.91 (-0.02) | 4886 | 23.12 | 133 | 0.63 | -432 | -2.04 | 21135 | 42.15 | 41.7 | 42.35 | 41.4 |
2023-01-06 | 18.64 (-0.03) | 4.07 (+0.01) | 4.93 (-0.05) | 1228 | 8.32 | 346 | 2.34 | -1779 | -12.05 | 14759 | 41.35 | 40.95 | 41.35 | 40.35 |
2022-12-30 | 18.67 (-0.12) | 4.06 (+0.97) | 4.98 (0.0) | -434 | -2.74 | 1274 | 8.05 | 90 | 0.57 | 15830 | 41.0 | 41.55 | 41.6 | 40.35 |
2022-12-23 | 18.79 (+1.91) | 3.09 (-2.2) | 4.98 (+0.03) | 77072 | 57.18 | -77959 | -57.84 | 964 | 0.72 | 134784 | 41.55 | 41.1 | 41.65 | 40.3 |
2022-12-16 | 16.88 (+0.59) | 5.29 (-0.74) | 4.95 (+0.02) | 24192 | 37.58 | -26209 | -40.71 | 453 | 0.7 | 64372 | 41.9 | 41.05 | 41.9 | 40.3 |
2022-12-09 | 16.29 (+0.21) | 6.03 (-0.06) | 4.93 (+0.01) | 4601 | 17.6 | -1938 | -7.41 | 352 | 1.35 | 26145 | 41.35 | 40.85 | 41.45 | 40.75 |
2022-12-02 | 16.08 (-0.07) | 6.09 (-0.01) | 4.92 (-0.02) | -4022 | -11.77 | -515 | -1.51 | -431 | -1.26 | 34159 | 40.85 | 40.55 | 41.6 | 40.2 |
2022-11-25 | 16.15 (0.0) | 6.1 (-0.01) | 4.94 (0.0) | 183 | 0.95 | -166 | -0.86 | -27 | -0.14 | 19273 | 40.95 | 41.25 | 41.35 | 40.55 |
2022-11-18 | 16.15 (+0.3) | 6.11 (+0.01) | 4.94 (-0.05) | 4921 | 14.39 | 272 | 0.8 | -1818 | -5.32 | 34192 | 41.25 | 39.2 | 41.6 | 39.15 |
2022-11-11 | 15.85 (+0.14) | 6.1 (-0.05) | 4.99 (-0.03) | 1886 | 8.98 | -1767 | -8.41 | -948 | -4.51 | 21012 | 39.05 | 37.5 | 39.35 | 37.35 |
2022-11-04 | 15.71 (-0.06) | 6.15 (-0.01) | 5.02 (+0.04) | -3561 | -21.65 | -325 | -1.98 | 1190 | 7.23 | 16448 | 37.45 | 37.35 | 37.85 | 36.6 |
2022-10-28 | 15.77 (-0.22) | 6.16 (+0.01) | 4.98 (+0.07) | -5636 | -28.79 | 204 | 1.04 | 2669 | 13.64 | 19573 | 37.1 | 38.0 | 38.0 | 36.6 |
2022-10-21 | 15.99 (-0.12) | 6.15 (-0.16) | 4.91 (+0.35) | -3934 | -8.11 | -5822 | -12.0 | 12213 | 25.17 | 48530 | 37.5 | 38.4 | 39.0 | 36.8 |
2022-10-14 | 16.11 (-0.32) | 6.31 (-0.02) | 4.56 (+0.13) | -4690 | -19.85 | -366 | -1.55 | 4667 | 19.75 | 23627 | 38.45 | 39.8 | 39.85 | 38.4 |
2022-10-07 | 16.43 (-0.34) | 6.33 (+0.9) | 4.43 (+0.25) | -10716 | -38.88 | 192 | 0.7 | 8970 | 32.55 | 27559 | 40.0 | 39.25 | 40.35 | 38.85 |
2022-09-30 | 16.77 (-0.4) | 5.43 (+0.02) | 4.18 (+0.23) | -20138 | -33.66 | 664 | 1.11 | 8139 | 13.6 | 59827 | 39.4 | 42.0 | 42.1 | 39.35 |
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 | |||
2022-09-23 | 17.17 (-0.52) | 5.41 (+0.54) | 3.95 (+0.09) | -18229 | -32.07 | 19121 | 33.64 | 3106 | 5.46 | 56842 | 42.35 | 44.2 | 44.5 | 42.25 |
2022-09-16 | 17.69 (+0.28) | 4.87 (+0.22) | 3.86 (-0.02) | 10388 | 19.53 | 7662 | 14.4 | -848 | -1.59 | 53198 | 44.2 | 44.5 | 44.9 | 43.65 |
2022-09-08 | 17.41 (+0.43) | 4.65 (+0.01) | 3.88 (0.0) | 16551 | 40.73 | 573 | 1.41 | 149 | 0.37 | 40640 | 44.05 | 42.55 | 44.05 | 42.45 |
2022-09-02 | 16.98 (+0.19) | 4.64 (+0.02) | 3.88 (+0.05) | 6357 | 18.57 | 583 | 1.7 | 1890 | 5.52 | 34225 | 42.3 | 42.3 | 43.25 | 42.05 |
2022-08-26 | 16.79 (+0.09) | 4.62 (+0.09) | 3.83 (+0.07) | 2028 | 9.35 | 3135 | 14.45 | 2393 | 11.03 | 21700 | 42.8 | 42.3 | 42.8 | 42.05 |
2022-08-19 | 16.7 (+0.28) | 4.53 (+0.05) | 3.76 (+0.03) | 9970 | 35.86 | 1855 | 6.67 | 1156 | 4.16 | 27801 | 42.6 | 41.95 | 42.9 | 41.85 |
2022-08-12 | 16.42 (+0.07) | 4.48 (+0.01) | 3.73 (+0.02) | 2722 | 12.78 | 486 | 2.28 | 589 | 2.77 | 21296 | 41.95 | 40.95 | 42.3 | 40.65 |
2022-08-05 | 16.35 (-0.18) | 4.47 (+0.12) | 3.71 (+0.05) | -7669 | -25.39 | 4036 | 13.36 | 1729 | 5.72 | 30206 | 40.95 | 41.45 | 41.55 | 40.7 |
2022-07-29 | 16.53 (+0.02) | 4.35 (+0.07) | 3.66 (+0.02) | 2909 | 4.03 | 2414 | 3.35 | 826 | 1.14 | 72151 | 41.45 | 44.55 | 44.95 | 40.2 |
2022-07-22 | 16.51 (-0.4) | 4.28 (+0.69) | 3.64 (+0.05) | -17982 | -33.01 | 24542 | 45.05 | 1649 | 3.03 | 54480 | 44.85 | 43.3 | 44.85 | 42.7 |
2022-07-15 | 16.91 (-0.14) | 3.59 (0.0) | 3.59 (+0.07) | -4611 | -15.79 | 9 | 0.03 | 2515 | 8.61 | 29204 | 43.0 | 43.95 | 44.45 | 42.9 |
2022-07-08 | 17.05 (-0.17) | 3.59 (-0.01) | 3.52 (+0.09) | -5077 | -16.7 | -124 | -0.41 | 3051 | 10.03 | 30404 | 43.85 | 44.1 | 44.55 | 43.55 |
2022-07-01 | 17.22 (-0.16) | 3.6 (+0.87) | 3.43 (+0.1) | -1714 | -6.32 | 117 | 0.43 | 3774 | 13.91 | 27138 | 44.2 | 43.95 | 44.4 | 43.4 |
2022-06-24 | 17.38 (+0.62) | 2.73 (-1.03) | 3.33 (+0.18) | 20257 | 31.02 | -36400 | -55.74 | 6386 | 9.78 | 65307 | 43.6 | 42.9 | 44.05 | 42.4 |
2022-06-17 | 16.76 (-0.04) | 3.76 (-0.39) | 3.15 (+0.18) | -2622 | -5.69 | -13927 | -30.2 | 6194 | 13.43 | 46110 | 43.45 | 43.8 | 43.9 | 42.1 |
2022-06-10 | 16.8 (-0.12) | 4.15 (-0.01) | 2.97 (+0.03) | -4575 | -19.27 | -233 | -0.98 | 1066 | 4.49 | 23743 | 44.15 | 44.4 | 44.85 | 43.95 |
2022-06-02 | 16.92 (-0.03) | 4.16 (-0.01) | 2.94 (+0.01) | -2592 | -14.15 | -417 | -2.28 | 378 | 2.06 | 18317 | 44.4 | 45.3 | 45.6 | 44.25 |
2022-05-27 | 16.95 (-0.43) | 4.17 (-0.15) | 2.93 (-0.14) | -2098 | -10.6 | 2211 | 11.17 | 543 | 2.74 | 19797 | 45.2 | 44.3 | 45.2 | 43.65 |
2022-05-20 | 17.38 (-0.23) | 4.32 (-0.01) | 3.07 (+0.06) | -7930 | -31.7 | -98 | -0.39 | 2283 | 9.13 | 25019 | 44.0 | 45.15 | 45.35 | 43.2 |
2022-05-13 | 17.61 (-0.13) | 4.33 (0.0) | 3.01 (+0.1) | -3650 | -15.23 | -4 | -0.02 | 3082 | 12.86 | 23961 | 45.05 | 46.5 | 46.9 | 44.25 |
2022-05-06 | 17.74 (-0.12) | 4.33 (+0.05) | 2.91 (+0.01) | -3364 | -26.89 | 1570 | 12.55 | 536 | 4.28 | 12509 | 47.2 | 48.0 | 48.0 | 46.75 |
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 | |||
2022-04-29 | 17.86 (-0.01) | 4.28 (0.0) | 2.9 (+0.11) | -1962 | -6.2 | -15 | -0.05 | 3821 | 12.07 | 31647 | 48.1 | 46.95 | 48.15 | 46.55 |
2022-04-22 | 17.87 (-0.02) | 4.28 (0.0) | 2.79 (+0.04) | -533 | -2.06 | 229 | 0.88 | 1280 | 4.94 | 25889 | 47.55 | 46.6 | 48.0 | 46.3 |
2022-04-15 | 17.89 (-0.05) | 4.28 (0.0) | 2.75 (+0.08) | -1549 | -6.7 | -79 | -0.34 | 2534 | 10.96 | 23123 | 46.9 | 47.85 | 48.05 | 46.7 |
2022-04-08 | 17.94 (-0.04) | 4.28 (0.0) | 2.67 (+0.08) | -1285 | -8.77 | -48 | -0.33 | 2640 | 18.02 | 14654 | 47.8 | 48.0 | 48.45 | 47.7 |
2022-04-01 | 17.98 (+0.05) | 4.28 (+0.67) | 2.59 (+0.04) | 3338 | 14.69 | 652 | 2.87 | 1445 | 6.36 | 22716 | 48.0 | 48.05 | 48.7 | 47.8 |
2022-03-25 | 17.93 (0.0) | 3.61 (+0.06) | 2.55 (-0.03) | 4086 | 17.69 | 1897 | 8.21 | -1169 | -5.06 | 23098 | 48.25 | 47.8 | 48.5 | 47.5 |
2022-03-18 | 17.93 (+0.27) | 3.55 (+0.01) | 2.58 (-0.06) | 7536 | 18.67 | 674 | 1.67 | -1679 | -4.16 | 40361 | 47.9 | 46.8 | 48.2 | 46.8 |
2022-03-11 | 17.66 (-0.01) | 3.54 (+0.01) | 2.64 (+0.03) | -554 | -1.68 | 208 | 0.63 | 687 | 2.09 | 32927 | 46.7 | 45.4 | 46.7 | 44.6 |
2022-03-04 | 17.67 (+0.14) | 3.53 (0.0) | 2.61 (-0.03) | 5258 | 33.8 | 16 | 0.1 | -900 | -5.79 | 15554 | 46.0 | 45.9 | 46.3 | 45.65 |
2022-02-25 | 17.53 (-0.1) | 3.53 (+0.03) | 2.64 (-0.01) | -3613 | -13.27 | 846 | 3.11 | -328 | -1.2 | 27235 | 45.1 | 45.5 | 46.0 | 45.05 |
2022-02-18 | 17.63 (+0.01) | 3.5 (0.0) | 2.65 (+0.01) | 1312 | 7.45 | 1 | 0.01 | 344 | 1.95 | 17607 | 45.75 | 45.25 | 45.8 | 44.9 |
2022-02-11 | 17.62 (+0.19) | 3.5 (0.0) | 2.64 (+0.01) | 7173 | 25.31 | 74 | 0.26 | 475 | 1.68 | 28346 | 45.5 | 44.0 | 45.5 | 43.95 |
2022-01-26 | 17.43 (-0.07) | 3.5 (+0.01) | 2.63 (+0.06) | -2560 | -18.13 | 269 | 1.91 | 1927 | 13.65 | 14117 | 44.2 | 44.3 | 44.65 | 43.9 |
2022-01-21 | 17.5 (-0.06) | 3.49 (+0.01) | 2.57 (+0.04) | -2262 | -12.94 | 518 | 2.96 | 1227 | 7.02 | 17487 | 44.5 | 44.45 | 44.7 | 44.2 |
2022-01-14 | 17.56 (+0.08) | 3.48 (+0.02) | 2.53 (+0.01) | 1841 | 11.07 | 501 | 3.01 | 274 | 1.65 | 16628 | 44.6 | 44.35 | 44.7 | 44.15 |
2022-01-07 | 17.48 (+0.02) | 3.46 (-0.01) | 2.52 (0.0) | 74 | 0.46 | -240 | -1.49 | 223 | 1.39 | 16078 | 44.3 | 44.4 | 44.45 | 43.5 |
2021-12-30 | 17.46 (+0.04) | 3.47 (+0.01) | 2.52 (-0.02) | 2180 | 22.39 | 304 | 3.12 | -640 | -6.57 | 9737 | 44.3 | 44.25 | 44.35 | 44.0 |
2021-12-24 | 17.42 (-0.33) | 3.46 (+0.83) | 2.54 (-0.04) | -12119 | -23.33 | 27861 | 53.64 | -1391 | -2.68 | 51936 | 44.25 | 43.25 | 44.4 | 43.25 |
2021-12-17 | 17.75 (+0.37) | 2.63 (+0.23) | 2.58 (-0.01) | 11138 | 18.61 | 7950 | 13.28 | -510 | -0.85 | 59855 | 42.95 | 43.45 | 43.65 | 42.6 |
2021-12-10 | 17.38 (+0.1) | 2.4 (0.0) | 2.59 (-0.04) | 3730 | 14.77 | 1 | 0.0 | -1137 | -4.5 | 25247 | 43.45 | 42.75 | 43.6 | 42.4 |
2021-12-03 | 17.28 (-0.02) | 2.4 (-0.07) | 2.63 (0.0) | -1209 | -2.24 | -2380 | -4.4 | 1 | 0.0 | 54088 | 42.75 | 42.0 | 43.15 | 42.0 |
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 | |||
2021-11-26 | 17.3 (-0.33) | 2.47 (-0.16) | 2.63 (-0.09) | -10641 | -13.49 | -5346 | -6.78 | -3092 | -3.92 | 78891 | 42.25 | 45.1 | 45.1 | 42.0 |
2021-11-19 | 17.63 (-0.14) | 2.63 (-0.02) | 2.72 (-0.05) | -7304 | -24.49 | -766 | -2.57 | -1856 | -6.22 | 29829 | 45.05 | 45.7 | 45.75 | 44.55 |
2021-11-12 | 17.77 (+0.08) | 2.65 (+0.04) | 2.77 (-0.04) | 1857 | 6.2 | 1322 | 4.41 | -1359 | -4.54 | 29964 | 44.7 | 44.8 | 45.6 | 44.3 |
2021-11-05 | 17.69 (-0.04) | 2.61 (+0.01) | 2.81 (+0.01) | 1519 | 3.9 | 233 | 0.6 | 427 | 1.1 | 38914 | 46.05 | 44.25 | 46.55 | 44.0 |
2021-10-29 | 17.73 (-0.2) | 2.6 (-0.01) | 2.8 (+0.03) | -8845 | -30.96 | -236 | -0.83 | 938 | 3.28 | 28566 | 45.45 | 44.9 | 45.75 | 44.2 |
2021-10-22 | 17.93 (-0.12) | 2.61 (-0.1) | 2.77 (+0.21) | -3001 | -9.21 | -3325 | -10.21 | 7208 | 22.13 | 32570 | 44.85 | 45.6 | 45.75 | 44.55 |
2021-10-15 | 18.05 (-0.06) | 2.71 (0.0) | 2.56 (+0.09) | -1832 | -9.96 | -77 | -0.42 | 3182 | 17.3 | 18392 | 45.5 | 45.25 | 45.8 | 45.1 |
2021-10-08 | 18.11 (-0.12) | 2.71 (+0.02) | 2.47 (+0.14) | 1450 | 4.3 | 832 | 2.47 | 4473 | 13.27 | 33704 | 45.85 | 45.5 | 45.9 | 44.85 |
2021-10-01 | 18.23 (-0.15) | 2.69 (+0.37) | 2.33 (+0.09) | -2606 | -7.17 | 2748 | 7.56 | 3124 | 8.59 | 36358 | 45.35 | 46.45 | 46.55 | 44.8 |
2021-09-24 | 18.38 (-0.08) | 2.32 (+0.2) | 2.24 (0.0) | -153 | -0.43 | 6666 | 18.82 | 121 | 0.34 | 35424 | 46.45 | 44.5 | 46.65 | 44.35 |
2021-09-17 | 18.46 (+2.19) | 2.12 (-0.36) | 2.24 (+0.02) | -39 | -0.05 | -12028 | -15.7 | 446 | 0.58 | 76630 | 45.0 | 45.05 | 46.65 | 44.8 |
2021-09-10 | 16.27 (-0.08) | 2.48 (0.0) | 2.22 (+0.05) | -1396 | -4.81 | 40 | 0.14 | 1681 | 5.79 | 29011 | 44.95 | 45.0 | 45.2 | 44.2 |
2021-09-03 | 16.35 (-0.07) | 2.48 (0.0) | 2.17 (0.0) | -2410 | -5.86 | 15 | 0.04 | 48 | 0.12 | 41104 | 45.1 | 44.3 | 45.7 | 44.3 |
2021-08-27 | 16.42 (-0.01) | 2.48 (+0.01) | 2.17 (+0.01) | -5915 | -17.72 | 165 | 0.49 | 260 | 0.78 | 33373 | 44.2 | 43.5 | 44.4 | 43.35 |
2021-08-20 | 16.43 (+1.78) | 2.47 (-0.15) | 2.16 (+0.1) | -14556 | -21.42 | -5005 | -7.37 | 3646 | 5.37 | 67940 | 43.0 | 45.6 | 45.6 | 43.0 |
2021-08-13 | 14.65 (+0.19) | 2.62 (0.0) | 2.06 (0.0) | -382 | -0.65 | 103 | 0.18 | -183 | -0.31 | 58614 | 45.6 | 46.05 | 46.05 | 45.05 |
2021-08-06 | 14.46 (-0.9) | 2.62 (-0.13) | 2.06 (-0.21) | -29085 | -15.25 | -4392 | -2.3 | -6980 | -3.66 | 190736 | 46.05 | 51.5 | 52.4 | 45.6 |
2021-07-30 | 15.36 (-0.23) | 2.75 (+0.02) | 2.27 (+0.04) | -7234 | -10.85 | 697 | 1.05 | 1400 | 2.1 | 66662 | 51.8 | 53.2 | 53.6 | 51.8 |
2021-07-23 | 15.59 (+0.17) | 2.73 (+0.03) | 2.23 (+0.07) | 7457 | 15.46 | 1046 | 2.17 | 2374 | 4.92 | 48237 | 52.8 | 51.8 | 52.9 | 51.8 |
2021-07-16 | 15.42 (-0.17) | 2.7 (0.0) | 2.16 (+0.02) | -2961 | -6.18 | -57 | -0.12 | 452 | 0.94 | 47886 | 52.0 | 52.9 | 53.0 | 51.7 |
2021-07-09 | 15.59 (+0.18) | 2.7 (+0.02) | 2.14 (+0.01) | 2259 | 2.71 | 543 | 0.65 | 410 | 0.49 | 83225 | 52.8 | 50.9 | 53.2 | 50.7 |
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 | |||
2021-07-02 | 15.41 (-0.2) | 2.68 (+0.34) | 2.13 (-0.05) | -7501 | -18.75 | -417 | -1.04 | -1560 | -3.9 | 40002 | 50.5 | 50.7 | 51.1 | 50.4 |
2021-06-25 | 15.61 (+0.03) | 2.34 (-0.42) | 2.18 (+0.1) | -3270 | -4.61 | -14345 | -20.22 | 3430 | 4.83 | 70948 | 50.6 | 50.3 | 51.6 | 49.9 |
2021-06-18 | 15.58 (-0.05) | 2.76 (-0.19) | 2.08 (+0.03) | -1297 | -3.12 | -6325 | -15.2 | 709 | 1.7 | 41608 | 50.4 | 50.9 | 51.2 | 50.2 |
2021-06-11 | 15.63 (+0.22) | 2.95 (-0.04) | 2.05 (+0.04) | 7112 | 14.52 | -1222 | -2.5 | 1324 | 2.7 | 48968 | 50.7 | 51.6 | 51.7 | 50.3 |
2021-06-04 | 15.41 (+0.24) | 2.99 (+0.21) | 2.01 (+0.02) | 8509 | 12.58 | 6976 | 10.31 | 851 | 1.26 | 67645 | 51.4 | 50.6 | 52.5 | 50.4 |
2021-05-28 | 15.17 (+0.13) | 2.78 (-0.15) | 1.99 (+0.01) | 8502 | 19.58 | -5035 | -11.59 | 216 | 0.5 | 43431 | 50.4 | 50.0 | 50.8 | 49.8 |
2021-05-21 | 15.04 (-0.42) | 2.93 (0.0) | 1.98 (+0.07) | -14327 | -21.31 | 60 | 0.09 | 2581 | 3.84 | 67221 | 50.6 | 47.85 | 54.0 | 47.05 |
2021-05-14 | 15.46 (+0.22) | 2.93 (0.0) | 1.91 (+0.21) | -7005 | -6.72 | 93 | 0.09 | 6944 | 6.66 | 104308 | 49.0 | 50.5 | 51.7 | 46.65 |
2021-05-07 | 15.24 (-0.27) | 2.93 (-0.02) | 1.7 (+0.11) | -10800 | -15.92 | -809 | -1.19 | 3725 | 5.49 | 67853 | 50.3 | 49.75 | 50.7 | 48.2 |
2021-04-29 | 15.51 (-0.12) | 2.95 (-0.01) | 1.59 (+0.04) | -4174 | -8.04 | -307 | -0.59 | 1587 | 3.06 | 51884 | 49.95 | 50.0 | 51.0 | 49.9 |
2021-04-23 | 15.63 (-0.37) | 2.96 (+0.03) | 1.55 (+0.03) | -6439 | -4.72 | 1135 | 0.83 | 742 | 0.54 | 136385 | 50.2 | 49.4 | 54.3 | 49.3 |
2021-04-16 | 16.0 (+0.01) | 2.93 (+0.11) | 1.52 (0.0) | -441 | -0.59 | 3701 | 4.97 | 192 | 0.26 | 74462 | 48.95 | 46.7 | 49.3 | 46.65 |
2021-04-09 | 15.99 (-0.03) | 2.82 (0.0) | 1.52 (+0.03) | -1825 | -5.16 | 61 | 0.17 | 854 | 2.42 | 35342 | 46.7 | 47.15 | 47.25 | 46.65 |
2021-04-01 | 16.02 (-0.11) | 2.82 (-0.16) | 1.49 (+0.07) | -5340 | -10.23 | 778 | 1.49 | 2284 | 4.37 | 52224 | 47.1 | 46.65 | 47.8 | 46.5 |
2021-03-26 | 16.13 (-0.27) | 2.98 (+0.07) | 1.42 (-0.02) | -9153 | -20.19 | 2193 | 4.84 | -544 | -1.2 | 45330 | 46.5 | 45.8 | 47.2 | 44.9 |
2021-03-19 | 16.4 (-0.23) | 2.91 (+0.04) | 1.44 (+0.01) | -8230 | -23.77 | 1419 | 4.1 | 306 | 0.88 | 34627 | 44.4 | 43.85 | 45.0 | 43.6 |
2021-03-12 | 16.63 (+0.04) | 2.87 (0.0) | 1.43 (-0.04) | 1409 | 4.61 | -78 | -0.26 | -1257 | -4.12 | 30540 | 43.9 | 43.25 | 44.2 | 43.15 |
2021-03-05 | 16.59 (0.0) | 2.87 (-0.03) | 1.47 (0.0) | -738 | -2.72 | -766 | -2.82 | 10 | 0.04 | 27119 | 43.15 | 43.1 | 43.3 | 42.5 |
2021-02-26 | 16.59 (-0.14) | 2.9 (0.0) | 1.47 (-0.01) | -4230 | -8.38 | -67 | -0.13 | -340 | -0.67 | 50466 | 42.65 | 41.9 | 43.35 | 41.7 |
2021-02-19 | 16.73 (-0.18) | 2.9 (-0.03) | 1.48 (0.0) | -6196 | -20.29 | -1120 | -3.67 | 35 | 0.11 | 30537 | 41.8 | 41.05 | 41.8 | 40.5 |
2021-02-05 | 16.91 (-0.08) | 2.93 (-0.03) | 1.48 (+0.02) | -1651 | -8.85 | -985 | -5.28 | 470 | 2.52 | 18660 | 40.9 | 40.4 | 41.05 | 40.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-01-29 | 16.99 (-0.27) | 2.96 (+0.02) | 1.46 (0.0) | -9652 | -33.0 | 516 | 1.76 | 49 | 0.17 | 29250 | 40.0 | 40.75 | 41.15 | 40.0 |
2021-01-22 | 17.26 (-0.2) | 2.94 (-0.07) | 1.46 (+0.01) | -7124 | -21.44 | -2150 | -6.47 | 382 | 1.15 | 33226 | 40.75 | 41.8 | 42.2 | 40.5 |
2021-01-15 | 17.46 (-0.21) | 3.01 (-0.04) | 1.45 (-0.03) | -4931 | -15.26 | -1462 | -4.52 | -1036 | -3.21 | 32312 | 41.8 | 43.5 | 43.5 | 41.75 |
2021-01-08 | 17.67 (+0.1) | 3.05 (0.0) | 1.48 (-0.08) | 545 | 1.93 | -73 | -0.26 | -2555 | -9.03 | 28285 | 43.45 | 43.15 | 43.8 | 42.85 |
2020-12-31 | 17.57 (+0.04) | 3.05 (+0.21) | 1.56 (-0.02) | 1857 | 12.2 | 496 | 3.26 | -832 | -5.47 | 15217 | 43.2 | 42.75 | 43.65 | 42.75 |
2020-12-25 | 17.53 (-0.09) | 2.84 (-0.04) | 1.58 (0.0) | -2812 | -10.03 | -1406 | -5.02 | 52 | 0.19 | 28025 | 42.7 | 42.6 | 43.25 | 42.05 |
2020-12-18 | 17.62 (-0.23) | 2.88 (+0.01) | 1.58 (-0.01) | -7077 | -22.65 | 547 | 1.75 | -367 | -1.17 | 31251 | 42.5 | 43.1 | 43.9 | 42.5 |
2020-12-11 | 17.85 (-0.15) | 2.87 (-0.05) | 1.59 (-0.05) | -2470 | -9.51 | -1814 | -6.99 | -1660 | -6.39 | 25968 | 43.1 | 44.1 | 44.25 | 43.1 |
2020-12-04 | 18.0 (-0.3) | 2.92 (-0.05) | 1.64 (-0.01) | -8927 | -22.5 | -1610 | -4.06 | -159 | -0.4 | 39684 | 43.95 | 44.1 | 44.15 | 43.2 |
2020-11-27 | 18.3 (-0.01) | 2.97 (0.0) | 1.65 (-0.04) | -743 | -4.31 | -172 | -1.0 | -1544 | -8.96 | 17227 | 44.1 | 44.1 | 44.45 | 43.6 |
2020-11-20 | 18.31 (+0.24) | 2.97 (-0.03) | 1.69 (-0.02) | 6540 | 22.83 | -767 | -2.68 | -612 | -2.14 | 28643 | 44.1 | 43.85 | 44.6 | 43.75 |
2020-11-13 | 18.07 (-0.03) | 3.0 (+0.01) | 1.71 (+0.07) | -1248 | -3.71 | 124 | 0.37 | 2271 | 6.76 | 33601 | 43.7 | 42.25 | 43.8 | 41.9 |
2020-11-06 | 18.1 (0.0) | 2.99 (-0.06) | 1.64 (+0.04) | -365 | -1.95 | -1909 | -10.18 | 1452 | 7.75 | 18747 | 41.85 | 41.4 | 42.2 | 41.2 |
2020-10-30 | 18.1 (-0.14) | 3.05 (-0.03) | 1.6 (+0.15) | -5914 | -25.44 | -1159 | -4.99 | 4946 | 21.28 | 23245 | 41.15 | 41.1 | 42.1 | 41.0 |
2020-10-23 | 18.24 (-0.19) | 3.08 (+0.02) | 1.45 (+0.05) | -8050 | -28.54 | 946 | 3.35 | 1632 | 5.79 | 28210 | 41.1 | 40.7 | 41.8 | 40.7 |
2020-10-16 | 18.43 (-0.25) | 3.06 (-0.07) | 1.4 (+0.05) | -7863 | -27.54 | -2510 | -8.79 | 1914 | 6.7 | 28555 | 40.55 | 41.1 | 41.25 | 40.2 |
2020-10-08 | 18.68 (-0.11) | 3.13 (-0.08) | 1.35 (+0.02) | -2947 | -17.89 | -2518 | -15.28 | 628 | 3.81 | 16477 | 41.1 | 41.75 | 41.95 | 40.85 |
2020-09-30 | 18.79 (+0.05) | 3.21 (-0.13) | 1.33 (+0.01) | 781 | 7.98 | -480 | -4.9 | 288 | 2.94 | 9788 | 41.5 | 40.8 | 41.8 | 40.8 |
2020-09-25 | 18.74 (-0.14) | 3.34 (-0.09) | 1.32 (+0.06) | -5866 | -20.02 | -2830 | -9.66 | 2149 | 7.33 | 29300 | 40.8 | 42.65 | 42.65 | 40.1 |
2020-09-18 | 18.88 (+0.18) | 3.43 (-0.09) | 1.26 (-0.03) | 2835 | 11.9 | -2989 | -12.55 | -1285 | -5.4 | 23816 | 42.7 | 42.4 | 42.9 | 42.15 |
2020-09-11 | 18.7 (-0.15) | 3.52 (+0.01) | 1.29 (+0.01) | -4647 | -21.47 | 335 | 1.55 | 570 | 2.63 | 21642 | 42.2 | 41.75 | 42.75 | 41.6 |
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 | |||
2020-09-04 | 18.85 (-0.3) | 3.51 (-0.05) | 1.28 (-0.01) | -9879 | -24.22 | -1915 | -4.7 | -352 | -0.86 | 40785 | 41.7 | 43.25 | 43.3 | 41.1 |
2020-08-28 | 19.15 (-0.08) | 3.56 (-0.03) | 1.29 (-0.01) | -1432 | -4.9 | -930 | -3.18 | -418 | -1.43 | 29201 | 42.45 | 43.4 | 43.65 | 42.1 |
2020-08-21 | 19.23 (-0.11) | 3.59 (+0.08) | 1.3 (+0.04) | -6321 | -10.21 | 2837 | 4.58 | 1497 | 2.42 | 61905 | 43.4 | 41.65 | 43.95 | 41.5 |
2020-08-14 | 19.34 (-0.01) | 3.51 (+0.01) | 1.26 (+0.01) | -1063 | -3.55 | 171 | 0.57 | 36 | 0.12 | 29947 | 41.5 | 41.2 | 41.75 | 40.7 |
2020-08-07 | 19.35 (-0.3) | 3.5 (0.0) | 1.25 (-0.05) | -12270 | -30.5 | 87 | 0.22 | -1579 | -3.92 | 40236 | 41.05 | 40.0 | 41.45 | 39.95 |
2020-07-31 | 19.65 (-0.43) | 3.5 (0.0) | 1.3 (-0.07) | -15667 | -27.29 | -21 | -0.04 | -2274 | -3.96 | 57416 | 39.95 | 41.75 | 41.75 | 39.5 |
2020-07-24 | 20.08 (-0.52) | 3.5 (+0.1) | 1.37 (-0.2) | -16845 | -15.16 | 3534 | 3.18 | -6914 | -6.22 | 111124 | 41.85 | 45.3 | 46.75 | 41.6 |
2020-07-17 | 20.6 (-0.22) | 3.4 (+0.14) | 1.57 (+0.02) | -7000 | -10.89 | 4503 | 7.01 | 763 | 1.19 | 64257 | 45.3 | 46.35 | 46.9 | 45.25 |
2020-07-10 | 20.82 (-0.59) | 3.26 (-0.01) | 1.55 (-0.02) | -13045 | -24.17 | -282 | -0.52 | -496 | -0.92 | 53967 | 46.3 | 45.2 | 46.75 | 45.05 |
2020-07-03 | 21.41 (-0.57) | 3.27 (-0.2) | 1.57 (-0.02) | -20795 | -42.65 | 2382 | 4.89 | -708 | -1.45 | 48757 | 45.0 | 43.25 | 45.05 | 43.1 |
2020-06-24 | 21.98 (-0.34) | 3.47 (+0.16) | 1.59 (-0.02) | -10469 | -39.11 | 5542 | 20.71 | -633 | -2.36 | 26766 | 26.75 | 43.5 | 43.9 | 26.65 |
2020-06-19 | 22.32 (-0.27) | 3.31 (+0.2) | 1.61 (-0.02) | -12970 | -24.71 | 6708 | 12.78 | -777 | -1.48 | 52479 | 43.45 | 44.0 | 44.3 | 42.95 |
2020-06-12 | 22.59 (-0.36) | 3.11 (+0.02) | 1.63 (-0.05) | -8807 | -24.86 | 421 | 1.19 | -1745 | -4.93 | 35428 | 44.05 | 45.25 | 45.3 | 43.55 |
2020-06-05 | 22.95 (-0.14) | 3.09 (+0.04) | 1.68 (+0.03) | -5147 | -14.62 | 1318 | 3.74 | 1124 | 3.19 | 35217 | 45.2 | 43.8 | 45.5 | 43.8 |
2020-05-29 | 23.09 (-0.23) | 3.05 (+0.06) | 1.65 (0.0) | -10746 | -36.5 | 2086 | 7.08 | -140 | -0.48 | 29444 | 43.55 | 43.9 | 44.5 | 43.0 |
2020-05-22 | 23.32 (-0.38) | 2.99 (+0.02) | 1.65 (+0.02) | -16268 | -46.26 | 853 | 2.43 | 905 | 2.57 | 35165 | 43.9 | 43.3 | 44.1 | 42.6 |
2020-05-15 | 23.7 (-0.54) | 2.97 (+0.07) | 1.63 (-0.01) | -10381 | -33.27 | 2157 | 6.91 | -357 | -1.14 | 31203 | 43.95 | 44.0 | 44.8 | 43.5 |
2020-05-08 | 24.24 (-0.42) | 2.9 (+0.01) | 1.64 (-0.01) | -14498 | -42.57 | 575 | 1.69 | -623 | -1.83 | 34053 | 44.0 | 42.0 | 44.2 | 41.9 |
2020-04-30 | 24.66 (+0.01) | 2.89 (+0.1) | 1.65 (-0.03) | -826 | -2.96 | 3289 | 11.79 | -871 | -3.12 | 27888 | 43.9 | 42.15 | 44.1 | 41.85 |
2020-04-24 | 24.65 (+0.01) | 2.79 (+0.05) | 1.68 (-0.03) | -1622 | -4.69 | 1571 | 4.55 | -1014 | -2.93 | 34564 | 41.7 | 43.1 | 43.65 | 41.3 |
2020-04-17 | 24.64 (-0.14) | 2.74 (+0.08) | 1.71 (-0.01) | -3331 | -8.44 | 2814 | 7.13 | -156 | -0.4 | 39461 | 43.5 | 42.0 | 43.65 | 41.6 |
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 | |||
2020-04-10 | 24.78 (-0.35) | 2.66 (+0.11) | 1.72 (+0.01) | -12715 | -24.6 | 3563 | 6.89 | 195 | 0.38 | 51677 | 42.15 | 39.0 | 42.6 | 38.1 |
2020-04-01 | 25.13 (-0.25) | 2.55 (+1.17) | 1.71 (0.0) | -7647 | -28.12 | 2350 | 8.64 | -72 | -0.26 | 27198 | 38.6 | 38.5 | 39.65 | 37.75 |
2020-03-27 | 25.38 (-0.42) | 1.38 (+0.05) | 1.71 (-0.02) | -12771 | -23.92 | 1798 | 3.37 | -499 | -0.93 | 53388 | 38.7 | 37.1 | 40.3 | 36.5 |
2020-03-20 | 25.8 (-0.55) | 1.33 (+0.06) | 1.73 (+0.21) | -18911 | -21.83 | 1832 | 2.11 | 6819 | 7.87 | 86644 | 37.0 | 41.0 | 41.0 | 35.2 |
2020-03-13 | 26.35 (-0.35) | 1.27 (+0.01) | 1.52 (+0.27) | -12533 | -17.7 | 551 | 0.78 | 9339 | 13.19 | 70788 | 41.0 | 43.15 | 43.6 | 38.65 |
2020-03-06 | 26.7 (-0.48) | 1.26 (0.0) | 1.25 (+0.09) | -16586 | -29.98 | -7 | -0.01 | 2799 | 5.06 | 55316 | 43.65 | 43.0 | 44.5 | 43.0 |
2020-02-27 | 27.18 (-0.71) | 1.26 (-0.01) | 1.16 (+0.05) | -23044 | -44.19 | -327 | -0.63 | 1926 | 3.69 | 52142 | 44.35 | 45.65 | 46.25 | 43.75 |
2020-02-21 | 27.89 (-0.25) | 1.27 (0.0) | 1.11 (0.0) | -7058 | -20.77 | 25 | 0.07 | -205 | -0.6 | 33974 | 46.25 | 46.6 | 47.45 | 45.45 |
2020-02-14 | 28.14 (-0.12) | 1.27 (-0.06) | 1.11 (+0.01) | -4769 | -13.46 | -1998 | -5.64 | 318 | 0.9 | 35433 | 46.95 | 45.3 | 46.95 | 45.0 |
2020-02-07 | 28.26 (-0.3) | 1.33 (+0.01) | 1.1 (+0.02) | -9224 | -16.72 | 88 | 0.16 | 651 | 1.18 | 55178 | 45.8 | 43.7 | 46.05 | 42.65 |
2020-01-31 | 28.56 (-0.19) | 1.32 (-0.02) | 1.08 (+0.11) | -8360 | -18.38 | -584 | -1.28 | 3633 | 7.99 | 45477 | 45.15 | 46.3 | 46.7 | 44.7 |
2020-01-20 | 28.75 (-0.03) | 1.34 (0.0) | 0.97 (0.0) | -1288 | -26.34 | -127 | -2.6 | 89 | 1.82 | 4890 | 48.7 | 49.0 | 49.0 | 48.6 |
2020-01-17 | 28.78 (-0.14) | 1.34 (-0.03) | 0.97 (0.0) | -3525 | -10.79 | -780 | -2.39 | 63 | 0.19 | 32660 | 48.85 | 48.85 | 49.15 | 48.3 |
2020-01-10 | 28.92 (+0.06) | 1.37 (-0.01) | 0.97 (+0.02) | 2185 | 5.99 | -418 | -1.15 | 610 | 1.67 | 36455 | 48.6 | 48.5 | 49.0 | 47.85 |
2020-01-03 | 28.86 (-0.1) | 1.38 (0.0) | 0.95 (0.0) | -3313 | -15.34 | 5 | 0.02 | -32 | -0.15 | 21592 | 48.8 | 26.95 | 49.9 | 26.65 |
2019-12-31 | 28.96 (+0.1) | 1.38 (-0.01) | 0.95 (-0.01) | 3384 | 15.59 | 99 | 0.46 | -108 | -0.5 | 21706 | 47.95 | 47.7 | 48.75 | 47.6 |
2019-12-27 | 28.86 (0.0) | 1.39 (+0.47) | 0.96 (-0.06) | -1402 | -2.73 | 15990 | 31.09 | -2100 | -4.08 | 51439 | 47.7 | 47.8 | 48.25 | 46.95 |
2019-12-20 | 28.86 (-0.12) | 0.92 (+0.21) | 1.02 (+0.06) | -2836 | -5.49 | 6904 | 13.35 | 2085 | 4.03 | 51699 | 47.8 | 47.6 | 48.2 | 47.0 |
2019-12-13 | 28.98 (+0.31) | 0.71 (-0.02) | 0.96 (+0.02) | 10504 | 19.25 | -507 | -0.93 | 398 | 0.73 | 54558 | 47.4 | 46.2 | 47.85 | 46.1 |
2019-12-06 | 28.67 (+0.52) | 0.73 (0.0) | 0.94 (0.0) | 16138 | 35.7 | -200 | -0.44 | 154 | 0.34 | 45202 | 46.45 | 45.7 | 46.5 | 44.95 |
2019-11-29 | 28.15 (+0.12) | 0.73 (0.0) | 0.94 (-0.03) | 3920 | 7.96 | -122 | -0.25 | -1009 | -2.05 | 49224 | 45.45 | 46.45 | 46.7 | 45.35 |
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 | |||
2019-11-22 | 28.03 (+0.46) | 0.73 (+0.03) | 0.97 (-0.05) | 14694 | 23.17 | 1127 | 1.78 | -1669 | -2.63 | 63407 | 46.45 | 45.0 | 46.45 | 44.1 |
2019-11-15 | 27.57 (-0.07) | 0.7 (-0.02) | 1.02 (+0.01) | -5279 | -11.23 | -545 | -1.16 | 313 | 0.67 | 47020 | 44.75 | 43.1 | 44.75 | 42.7 |
2019-11-08 | 27.64 (-0.15) | 0.72 (-0.05) | 1.01 (+0.06) | -4749 | -14.84 | -1883 | -5.88 | 1885 | 5.89 | 32008 | 43.3 | 43.2 | 43.6 | 42.95 |
2019-11-01 | 27.79 (-0.26) | 0.77 (-0.01) | 0.95 (+0.02) | -8793 | -21.78 | -111 | -0.27 | 912 | 2.26 | 40381 | 43.1 | 44.0 | 44.05 | 42.85 |
2019-10-25 | 28.05 (-0.02) | 0.78 (+0.03) | 0.93 (0.0) | -1009 | -2.78 | 976 | 2.69 | 53 | 0.15 | 36325 | 43.7 | 43.55 | 44.85 | 43.45 |
2019-10-18 | 28.07 (+0.13) | 0.75 (-0.02) | 0.93 (-0.01) | 3909 | 9.63 | -631 | -1.56 | -377 | -0.93 | 40574 | 43.5 | 42.65 | 43.85 | 42.45 |
2019-10-09 | 27.94 (-0.03) | 0.77 (-0.04) | 0.94 (-0.01) | -376 | -2.98 | -1342 | -10.62 | -301 | -2.38 | 12637 | 42.3 | 42.2 | 43.0 | 42.05 |
2019-10-04 | 27.97 (-0.07) | 0.81 (-0.03) | 0.95 (+0.01) | -1695 | -6.96 | -1296 | -5.32 | 296 | 1.22 | 24361 | 42.05 | 43.25 | 43.45 | 41.9 |
2019-09-27 | 28.04 (+0.24) | 0.84 (-0.33) | 0.94 (0.0) | 3762 | 11.36 | 437 | 1.32 | 36 | 0.11 | 33123 | 43.3 | 43.65 | 43.65 | 43.05 |
2019-09-20 | 27.8 (+0.06) | 1.17 (+0.01) | 0.94 (+0.02) | 2423 | 7.36 | 306 | 0.93 | 526 | 1.6 | 32942 | 43.65 | 44.0 | 44.7 | 43.5 |
2019-09-12 | 27.74 (+0.19) | 1.16 (+0.02) | 0.92 (-0.01) | 6092 | 20.12 | 836 | 2.76 | -287 | -0.95 | 30275 | 43.8 | 44.35 | 45.05 | 43.25 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-03 | 16.28 (+0.08) | 4.74 (0.0) | 5.2 (0.0) | 1690 | 8.83 | -179 | -0.94 | 55 | 0.29 | 19134 | 44.3 | 43.7 | 44.3 | 43.55 |
2024-04-30 | 16.2 (+0.58) | 4.74 (+0.11) | 5.2 (+0.29) | 18256 | 16.92 | -1748 | -1.62 | 10207 | 9.46 | 107867 | 43.7 | 41.3 | 43.8 | 41.05 |
2024-03-29 | 15.62 (-0.28) | 4.63 (-0.08) | 4.91 (-0.06) | -9248 | -9.75 | -2941 | -3.1 | -2032 | -2.14 | 94824 | 41.3 | 40.4 | 41.7 | 39.85 |
2024-02-29 | 15.9 (-0.02) | 4.71 (-0.04) | 4.97 (-0.05) | 4023 | 10.52 | -1336 | -3.49 | -1771 | -4.63 | 38249 | 40.45 | 39.95 | 40.45 | 39.2 |
2024-01-31 | 15.92 (-0.46) | 4.75 (-0.23) | 5.02 (+0.27) | -18602 | -25.78 | -6179 | -8.56 | 9491 | 13.15 | 72153 | 39.75 | 41.4 | 41.6 | 39.2 |
2023-12-29 | 16.38 (-0.27) | 4.98 (+0.09) | 4.75 (-0.19) | -8266 | -4.34 | 3421 | 1.79 | -6620 | -3.47 | 190603 | 41.45 | 41.6 | 42.7 | 40.25 |
2023-11-30 | 16.65 (+0.64) | 4.89 (+0.02) | 4.94 (-0.02) | 22806 | 21.23 | 586 | 0.55 | -828 | -0.77 | 107422 | 41.7 | 40.0 | 42.35 | 39.85 |
2023-10-31 | 16.01 (-0.58) | 4.87 (-0.26) | 4.96 (+0.3) | -13070 | -11.6 | -193 | -0.17 | 10820 | 9.6 | 112686 | 40.0 | 39.75 | 40.8 | 38.6 |
2023-09-28 | 16.59 (+0.22) | 5.13 (+0.04) | 4.66 (0.0) | 530 | 0.7 | 1683 | 2.21 | 106 | 0.14 | 76191 | 39.75 | 39.85 | 40.5 | 39.3 |
2023-08-31 | 16.37 (-0.03) | 5.09 (+0.25) | 4.66 (-0.07) | -1900 | -1.73 | 8856 | 8.05 | -2581 | -2.35 | 109986 | 39.9 | 40.3 | 40.75 | 38.8 |
2023-07-31 | 16.4 (-1.46) | 4.84 (+0.6) | 4.73 (-0.38) | -58128 | -25.73 | 22528 | 9.97 | -13584 | -6.01 | 225880 | 40.3 | 44.4 | 44.8 | 38.2 |
2023-06-30 | 17.86 (+0.02) | 4.24 (-0.04) | 5.11 (+0.01) | 4787 | 5.16 | -1536 | -1.66 | 256 | 0.28 | 92744 | 44.4 | 44.15 | 44.8 | 43.85 |
2023-05-31 | 17.84 (-0.36) | 4.28 (+0.02) | 5.1 (+0.05) | -10926 | -12.17 | 929 | 1.03 | 1830 | 2.04 | 89790 | 43.95 | 44.0 | 44.75 | 43.5 |
2023-04-28 | 18.2 (-0.04) | 4.26 (-0.03) | 5.05 (+0.05) | -1265 | -1.93 | -938 | -1.43 | 1798 | 2.75 | 65460 | 43.95 | 43.4 | 44.45 | 43.2 |
2023-03-31 | 18.24 (-0.51) | 4.29 (+0.22) | 5.0 (+0.04) | -19516 | -16.74 | 3983 | 3.42 | 1663 | 1.43 | 116566 | 43.3 | 44.3 | 44.65 | 42.3 |
2023-02-24 | 18.75 (-0.07) | 4.07 (+0.02) | 4.96 (+0.04) | -2067 | -2.84 | 660 | 0.91 | 1214 | 1.67 | 72907 | 44.75 | 42.25 | 44.8 | 41.85 |
2023-01-31 | 18.82 (+0.15) | 4.05 (-0.01) | 4.92 (-0.06) | 8370 | 13.36 | -334 | -0.53 | -1966 | -3.14 | 62636 | 42.15 | 40.95 | 43.4 | 40.35 |
2022-12-30 | 18.67 (+2.46) | 4.06 (-2.02) | 4.98 (+0.04) | 100196 | 39.02 | -104453 | -40.68 | 1478 | 0.58 | 256752 | 41.0 | 41.5 | 41.9 | 40.3 |
2022-11-30 | 16.21 (+0.42) | 6.08 (-0.07) | 4.94 (-0.04) | 4732 | 4.45 | -2783 | -2.61 | -1644 | -1.54 | 106443 | 41.3 | 37.3 | 41.6 | 36.6 |
2022-10-31 | 15.79 (-0.98) | 6.15 (+0.72) | 4.98 (+0.8) | -25066 | -20.49 | -5889 | -4.81 | 28510 | 23.31 | 122313 | 37.3 | 39.25 | 40.35 | 36.6 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-09-30 | 16.77 (-0.16) | 5.43 (+0.8) | 4.18 (+0.31) | -9509 | -4.2 | 28328 | 12.52 | 11135 | 4.92 | 226178 | 39.4 | 42.75 | 44.9 | 39.35 |
2022-08-31 | 16.93 (+0.4) | 4.63 (+0.28) | 3.87 (+0.21) | 11489 | 9.61 | 9787 | 8.19 | 7168 | 6.0 | 119559 | 43.25 | 41.45 | 43.25 | 40.65 |
2022-07-29 | 16.53 (-0.76) | 4.35 (+0.75) | 3.66 (+0.27) | -26778 | -13.64 | 26884 | 13.69 | 9510 | 4.84 | 196387 | 41.45 | 43.85 | 44.95 | 40.2 |
2022-06-30 | 17.29 (+0.35) | 3.6 (-0.56) | 3.39 (+0.45) | 11609 | 7.33 | -50667 | -31.98 | 16103 | 10.16 | 158456 | 43.8 | 44.85 | 45.15 | 42.1 |
2022-05-31 | 16.94 (-0.92) | 4.16 (-0.12) | 2.94 (+0.04) | -17880 | -19.16 | 3443 | 3.69 | 6670 | 7.15 | 93303 | 44.4 | 48.0 | 48.0 | 43.2 |
2022-04-29 | 17.86 (-0.18) | 4.28 (0.0) | 2.9 (+0.32) | -7551 | -7.48 | 75 | 0.07 | 10605 | 10.51 | 100943 | 48.1 | 48.35 | 48.45 | 46.3 |
2022-03-31 | 18.04 (+0.51) | 4.28 (+0.75) | 2.58 (-0.06) | 21886 | 16.96 | 3459 | 2.68 | -1946 | -1.51 | 129028 | 48.6 | 45.9 | 48.7 | 44.6 |
2022-02-25 | 17.53 (+0.1) | 3.53 (+0.03) | 2.64 (+0.01) | 4872 | 6.66 | 921 | 1.26 | 491 | 0.67 | 73190 | 45.1 | 44.0 | 46.0 | 43.95 |
2022-01-26 | 17.43 (-0.03) | 3.5 (+0.03) | 2.63 (+0.11) | -2907 | -4.52 | 1048 | 1.63 | 3651 | 5.68 | 64311 | 44.2 | 44.4 | 44.7 | 43.5 |
2021-12-30 | 17.46 (+0.24) | 3.47 (+1.02) | 2.52 (-0.11) | 7760 | 4.54 | 34419 | 20.15 | -3700 | -2.17 | 170841 | 44.3 | 42.1 | 44.4 | 42.05 |
2021-11-30 | 17.22 (-0.51) | 2.45 (-0.15) | 2.63 (-0.17) | -18609 | -8.96 | -5240 | -2.52 | -5857 | -2.82 | 207624 | 42.0 | 44.25 | 46.55 | 42.0 |
2021-10-29 | 17.73 (-0.52) | 2.6 (-0.07) | 2.8 (+0.52) | -13013 | -10.64 | -2236 | -1.83 | 17480 | 14.29 | 122297 | 45.45 | 45.6 | 45.9 | 44.2 |
2021-09-30 | 18.25 (+1.88) | 2.67 (+0.19) | 2.28 (+0.11) | -4944 | -2.52 | -3138 | -1.6 | 3695 | 1.89 | 195924 | 45.6 | 44.9 | 46.65 | 44.2 |
2021-08-31 | 16.37 (+1.01) | 2.48 (-0.27) | 2.17 (-0.1) | -50813 | -13.95 | -9120 | -2.5 | -3211 | -0.88 | 364206 | 44.9 | 51.5 | 52.4 | 43.0 |
2021-07-30 | 15.36 (-0.16) | 2.75 (+0.06) | 2.27 (+0.13) | -4232 | -1.63 | 1835 | 0.71 | 4200 | 1.62 | 259684 | 51.8 | 50.7 | 53.6 | 50.4 |
2021-06-30 | 15.52 (+0.35) | 2.69 (-0.17) | 2.14 (+0.15) | 7397 | 3.16 | -17499 | -7.48 | 5320 | 2.28 | 233846 | 50.7 | 51.9 | 52.5 | 49.9 |
2021-05-31 | 15.17 (-0.34) | 2.86 (-0.09) | 1.99 (+0.4) | -23721 | -7.79 | -3131 | -1.03 | 13336 | 4.38 | 304467 | 51.9 | 49.75 | 54.0 | 46.65 |
2021-04-29 | 15.51 (-0.69) | 2.95 (+0.14) | 1.59 (+0.15) | -19612 | -6.29 | 4857 | 1.56 | 5019 | 1.61 | 311785 | 49.95 | 47.8 | 54.3 | 46.65 |
2021-03-31 | 16.2 (-0.39) | 2.81 (-0.09) | 1.44 (-0.03) | -15319 | -8.7 | 3279 | 1.86 | -845 | -0.48 | 176131 | 47.8 | 43.1 | 47.8 | 42.5 |
2021-02-26 | 16.59 (-0.4) | 2.9 (-0.06) | 1.47 (+0.01) | -12077 | -12.12 | -2172 | -2.18 | 165 | 0.17 | 99665 | 42.65 | 40.4 | 43.35 | 40.1 |
2021-01-29 | 16.99 (-0.58) | 2.96 (-0.09) | 1.46 (-0.1) | -21162 | -17.19 | -3169 | -2.57 | -3160 | -2.57 | 123075 | 40.0 | 43.15 | 43.8 | 40.0 |
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 | |||
2020-12-31 | 17.57 (-0.58) | 3.05 (+0.08) | 1.56 (-0.09) | -14348 | -11.71 | -3708 | -3.03 | -3005 | -2.45 | 122494 | 43.2 | 43.4 | 44.25 | 42.05 |
2020-11-30 | 18.15 (+0.05) | 2.97 (-0.08) | 1.65 (+0.05) | -897 | -0.77 | -2803 | -2.42 | 1606 | 1.39 | 115873 | 43.3 | 41.4 | 44.6 | 41.2 |
2020-10-30 | 18.1 (-0.69) | 3.05 (-0.16) | 1.6 (+0.27) | -24774 | -25.68 | -5241 | -5.43 | 9120 | 9.45 | 96489 | 41.15 | 41.75 | 42.1 | 40.2 |
2020-09-30 | 18.79 (-0.33) | 3.21 (-0.35) | 1.33 (+0.04) | -15793 | -13.4 | -7880 | -6.69 | 1318 | 1.12 | 117855 | 41.5 | 42.5 | 42.9 | 40.1 |
2020-08-31 | 19.12 (-0.53) | 3.56 (+0.06) | 1.29 (-0.01) | -22069 | -13.08 | 2166 | 1.28 | -412 | -0.24 | 168767 | 42.5 | 40.0 | 43.95 | 39.95 |
2020-07-31 | 19.65 (-2.05) | 3.5 (+0.25) | 1.3 (-0.3) | -64560 | -20.51 | 8483 | 2.7 | -10076 | -3.2 | 314735 | 39.95 | 43.5 | 46.9 | 39.5 |
2020-06-30 | 21.7 (-1.39) | 3.25 (+0.2) | 1.6 (-0.05) | -46185 | -27.06 | 15622 | 9.15 | -1584 | -0.93 | 170681 | 43.6 | 43.8 | 45.5 | 26.65 |
2020-05-29 | 23.09 (-1.57) | 3.05 (+0.16) | 1.65 (0.0) | -51893 | -39.96 | 5671 | 4.37 | -215 | -0.17 | 129867 | 43.55 | 42.0 | 44.8 | 41.9 |
2020-04-30 | 24.66 (-0.66) | 2.89 (+0.36) | 1.65 (-0.06) | -24753 | -15.04 | 12053 | 7.32 | -1709 | -1.04 | 164571 | 43.9 | 39.5 | 44.1 | 38.1 |
2020-03-31 | 25.32 (-1.86) | 2.53 (+1.27) | 1.71 (+0.55) | -62189 | -22.03 | 5708 | 2.02 | 18249 | 6.46 | 282356 | 39.4 | 43.0 | 44.5 | 35.2 |
2020-02-27 | 27.18 (-1.38) | 1.26 (-0.06) | 1.16 (+0.08) | -44095 | -24.95 | -2212 | -1.25 | 2690 | 1.52 | 176729 | 44.35 | 43.7 | 47.45 | 42.65 |
2020-01-31 | 28.56 (-0.4) | 1.32 (-0.06) | 1.08 (+0.13) | -14301 | -10.14 | -1904 | -1.35 | 4363 | 3.09 | 141076 | 45.15 | 26.95 | 49.9 | 26.65 |
2019-12-31 | 28.96 (+0.81) | 1.38 (+0.65) | 0.95 (+0.01) | 25788 | 11.48 | 22286 | 9.92 | 429 | 0.19 | 224605 | 47.95 | 45.7 | 48.75 | 44.95 |
2019-11-29 | 28.15 (+0.33) | 0.73 (-0.04) | 0.94 (-0.01) | 7508 | 3.82 | -1462 | -0.74 | -216 | -0.11 | 196754 | 45.45 | 43.05 | 46.7 | 42.7 |
2019-10-31 | 27.82 (-0.22) | 0.77 (-0.07) | 0.95 (+0.01) | -6886 | -4.62 | -2365 | -1.59 | 319 | 0.21 | 149187 | 43.05 | 43.25 | 44.85 | 41.9 |
2019-09-27 | 28.04 (+0.39) | 0.84 (-0.21) | 0.94 (+0.05) | 5442 | 3.96 | 4697 | 3.42 | 1680 | 1.22 | 137365 | 43.3 | 43.05 | 45.05 | 43.05 |
2019-08-30 | 27.65 (-0.01) | 1.05 (+0.07) | 0.89 (-0.03) | 473 | 0.29 | 2275 | 1.38 | -1033 | -0.63 | 164679 | 43.0 | 41.45 | 43.35 | 40.25 |
2019-07-31 | 27.66 (+1.34) | 0.98 (-0.43) | 0.92 (+0.11) | 42689 | 17.48 | -14519 | -5.95 | 3614 | 1.48 | 244158 | 41.8 | 47.6 | 48.6 | 41.65 |
2019-06-28 | 26.32 (+0.36) | 1.41 (+0.45) | 0.81 (-0.08) | 22456 | 22.39 | 4243 | 4.23 | -2749 | -2.74 | 100282 | 47.55 | 46.5 | 48.9 | 45.8 |
2019-05-31 | 25.96 () | 0.96 () | 0.89 () | 5589 | 0 | 946 | 0 | 263 | 0 | 0 |