- 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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-26 | 64.9 (-0.34) | 0.0 (0.0) | 0.07 (0.0) | -170 | -28.19 | 0 | 0.0 | 0 | 0.0 | 603 | 74.4 | 76.4 | 76.9 | 74.0 |
2024-04-25 | 65.24 (+0.34) | 0.0 (0.0) | 0.07 (0.0) | 170 | 18.85 | 0 | 0.0 | 0 | 0.0 | 902 | 75.5 | 73.9 | 77.8 | 73.9 |
2024-04-24 | 64.9 (+0.48) | 0.0 (0.0) | 0.07 (0.0) | 239 | 21.15 | 0 | 0.0 | 1 | 0.09 | 1130 | 74.8 | 72.5 | 75.0 | 72.4 |
2024-04-23 | 64.42 (+0.11) | 0.0 (0.0) | 0.07 (0.0) | 54 | 14.03 | 0 | 0.0 | 0 | 0.0 | 385 | 71.0 | 71.3 | 71.4 | 69.7 |
2024-04-22 | 64.31 (-0.06) | 0.0 (0.0) | 0.07 (0.0) | -42 | -6.94 | 0 | 0.0 | 0 | 0.0 | 605 | 70.4 | 71.1 | 71.9 | 70.1 |
2024-04-19 | 64.37 (-0.14) | 0.0 (0.0) | 0.07 (0.0) | -68 | -16.83 | 0 | 0.0 | 0 | 0.0 | 404 | 70.4 | 71.8 | 72.1 | 69.6 |
2024-04-18 | 64.51 (+0.6) | 0.0 (0.0) | 0.07 (0.0) | 276 | 31.12 | 0 | 0.0 | 0 | 0.0 | 887 | 72.1 | 69.7 | 72.6 | 69.1 |
2024-04-17 | 63.91 (-0.4) | 0.0 (0.0) | 0.07 (0.0) | -217 | -17.56 | 0 | 0.0 | -1 | -0.08 | 1236 | 69.6 | 70.3 | 71.0 | 68.7 |
2024-04-16 | 64.31 (-0.16) | 0.0 (0.0) | 0.07 (-0.02) | -139 | -7.58 | 0 | 0.0 | -8 | -0.44 | 1834 | 70.3 | 76.9 | 77.1 | 70.2 |
2024-04-15 | 64.47 (+0.21) | 0.0 (0.0) | 0.09 (0.0) | 95 | 8.54 | 0 | 0.0 | 0 | 0.0 | 1112 | 77.9 | 78.0 | 79.4 | 77.0 |
2024-04-12 | 64.26 (-0.04) | 0.0 (0.0) | 0.09 (+0.01) | -39 | -6.48 | 0 | 0.0 | 2 | 0.33 | 602 | 77.3 | 77.2 | 78.0 | 76.7 |
2024-04-11 | 64.3 (+0.05) | 0.0 (0.0) | 0.08 (0.0) | 20 | 2.55 | 0 | 0.0 | 0 | 0.0 | 785 | 77.0 | 76.5 | 78.0 | 75.2 |
2024-04-10 | 64.25 (-0.13) | 0.0 (0.0) | 0.08 (0.0) | -82 | -10.14 | 0 | 0.0 | -1 | -0.12 | 809 | 77.0 | 79.9 | 80.5 | 76.6 |
2024-04-09 | 64.38 (-0.08) | 0.0 (0.0) | 0.08 (0.0) | -57 | -5.15 | 0 | 0.0 | 1 | 0.09 | 1106 | 79.2 | 80.4 | 81.8 | 79.2 |
2024-04-08 | 64.46 (+0.41) | 0.0 (0.0) | 0.08 (-0.04) | 162 | 6.75 | 0 | 0.0 | -20 | -0.83 | 2399 | 80.8 | 76.9 | 81.5 | 76.4 |
2024-04-03 | 64.05 (+0.01) | 0.0 (0.0) | 0.12 (+0.03) | -5 | -0.6 | 0 | 0.0 | 17 | 2.03 | 836 | 76.2 | 75.0 | 76.4 | 74.1 |
2024-04-02 | 64.04 (-0.13) | 0.0 (0.0) | 0.09 (-0.02) | -121 | -11.59 | 0 | 0.0 | -9 | -0.86 | 1044 | 74.9 | 74.5 | 75.8 | 74.0 |
2024-04-01 | 64.17 (-0.03) | 0.0 (0.0) | 0.11 (+0.01) | 5 | 0.45 | 0 | 0.0 | 3 | 0.27 | 1116 | 74.4 | 74.0 | 76.2 | 73.3 |
2024-03-29 | 64.2 (+0.1) | 0.0 (0.0) | 0.1 (0.0) | 48 | 4.77 | 0 | 0.0 | 2 | 0.2 | 1007 | 73.1 | 75.8 | 75.8 | 73.0 |
2024-03-28 | 64.1 (-0.26) | 0.0 (0.0) | 0.1 (+0.01) | -83 | -9.44 | 0 | 0.0 | 2 | 0.23 | 879 | 75.5 | 76.3 | 77.2 | 74.8 |
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 | |||
2024-03-27 | 64.36 (+0.46) | 0.0 (0.0) | 0.09 (+0.02) | 99 | 6.6 | 0 | 0.0 | 12 | 0.8 | 1500 | 76.2 | 74.4 | 77.2 | 73.8 |
2024-03-26 | 63.9 (-0.23) | 0.0 (0.0) | 0.07 (+0.03) | -124 | -5.9 | 0 | 0.0 | 14 | 0.67 | 2101 | 73.8 | 76.9 | 78.2 | 73.8 |
2024-03-25 | 64.13 (-0.19) | 0.0 (0.0) | 0.04 (0.0) | -122 | -3.13 | 0 | 0.0 | 1 | 0.03 | 3903 | 76.9 | 81.6 | 81.7 | 75.5 |
2024-03-22 | 64.32 (-1.31) | 0.0 (0.0) | 0.04 (+0.04) | -667 | -7.79 | 0 | 0.0 | 18 | 0.21 | 8557 | 81.5 | 86.5 | 87.8 | 80.2 |
2024-03-21 | 65.63 (-0.16) | 0.0 (0.0) | 0.0 (0.0) | -104 | -1.08 | 0 | 0.0 | -2 | -0.02 | 9625 | 86.1 | 82.1 | 86.1 | 80.0 |
2024-03-20 | 65.79 (+0.43) | 0.0 (0.0) | 0.0 (0.0) | 198 | 4.64 | 0 | 0.0 | 2 | 0.05 | 4270 | 78.3 | 75.0 | 81.1 | 75.0 |
2024-03-19 | 65.36 (+0.48) | 0.0 (0.0) | 0.0 (0.0) | 237 | 16.08 | 0 | 0.0 | -1 | -0.07 | 1474 | 73.8 | 71.8 | 74.3 | 71.8 |
2024-03-18 | 64.88 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -43 | -10.17 | 0 | 0.0 | -16 | -3.78 | 423 | 71.3 | 71.9 | 72.0 | 70.7 |
2024-03-15 | 64.91 (-0.14) | 0.0 (0.0) | 0.0 (-0.04) | -76 | -17.55 | 0 | 0.0 | -30 | -6.93 | 433 | 71.9 | 72.8 | 73.0 | 71.8 |
2024-03-14 | 65.05 (+0.14) | 0.0 (0.0) | 0.04 (-0.04) | 61 | 9.28 | 0 | 0.0 | -20 | -3.04 | 657 | 72.4 | 72.3 | 72.9 | 71.4 |
2024-03-13 | 64.91 (-0.08) | 0.0 (0.0) | 0.08 (-0.01) | -34 | -8.31 | 0 | 0.0 | -4 | -0.98 | 409 | 71.1 | 72.5 | 73.0 | 70.8 |
2024-03-12 | 64.99 (+0.12) | 0.0 (0.0) | 0.09 (0.0) | 52 | 10.59 | 0 | 0.0 | 0 | 0.0 | 491 | 72.2 | 72.5 | 72.6 | 71.4 |
2024-03-11 | 64.87 (+0.12) | 0.0 (0.0) | 0.09 (0.0) | 60 | 11.86 | 0 | 0.0 | -1 | -0.2 | 506 | 71.0 | 70.8 | 72.3 | 70.3 |
2024-03-08 | 64.75 (-0.06) | 0.0 (0.0) | 0.09 (0.0) | -39 | -4.97 | 0 | 0.0 | 1 | 0.13 | 784 | 70.1 | 71.4 | 72.7 | 70.0 |
2024-03-07 | 64.81 (+0.05) | 0.0 (0.0) | 0.09 (0.0) | -14 | -1.2 | 0 | 0.0 | 0 | 0.0 | 1162 | 71.4 | 70.7 | 73.0 | 70.2 |
2024-03-06 | 64.76 (-0.04) | 0.0 (0.0) | 0.09 (0.0) | -65 | -17.91 | 0 | 0.0 | 0 | 0.0 | 363 | 70.8 | 72.5 | 72.5 | 70.6 |
2024-03-05 | 64.8 (-0.22) | 0.0 (0.0) | 0.09 (0.0) | -110 | -12.94 | 0 | 0.0 | 1 | 0.12 | 850 | 72.4 | 72.8 | 73.8 | 72.0 |
2024-03-04 | 65.02 (-0.09) | 0.0 (0.0) | 0.09 (0.0) | -60 | -7.14 | 0 | 0.0 | 0 | 0.0 | 840 | 72.5 | 71.9 | 72.8 | 71.0 |
2024-03-01 | 65.11 (+0.04) | 0.0 (0.0) | 0.09 (0.0) | 40 | 6.77 | 0 | 0.0 | 0 | 0.0 | 591 | 70.8 | 70.2 | 71.3 | 69.9 |
2024-02-29 | 65.07 (+0.24) | 0.0 (0.0) | 0.09 (0.0) | 117 | 15.62 | 0 | 0.0 | 0 | 0.0 | 749 | 70.2 | 69.9 | 70.6 | 69.2 |
2024-02-27 | 64.83 (-0.07) | 0.0 (0.0) | 0.09 (0.0) | -26 | -5.32 | 0 | 0.0 | 0 | 0.0 | 489 | 69.4 | 70.0 | 71.0 | 67.5 |
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 | |||
2024-02-26 | 64.9 (+0.14) | 0.0 (0.0) | 0.09 (0.0) | 75 | 13.51 | 0 | 0.0 | 0 | 0.0 | 555 | 69.3 | 68.9 | 69.9 | 68.4 |
2024-02-23 | 64.76 (+0.2) | 0.0 (0.0) | 0.09 (0.0) | 66 | 8.65 | 0 | 0.0 | -2 | -0.26 | 763 | 68.4 | 68.5 | 69.5 | 68.0 |
2024-02-22 | 64.56 (-0.15) | 0.0 (0.0) | 0.09 (-0.01) | -93 | -24.47 | 0 | 0.0 | -7 | -1.84 | 380 | 68.1 | 70.0 | 70.0 | 68.1 |
2024-02-21 | 64.71 (+0.39) | 0.0 (0.0) | 0.1 (0.0) | 81 | 13.41 | 0 | 0.0 | 0 | 0.0 | 604 | 69.4 | 68.9 | 70.0 | 67.7 |
2024-02-20 | 64.32 (-0.53) | 0.0 (0.0) | 0.1 (+0.01) | -267 | -26.89 | 0 | 0.0 | 7 | 0.7 | 993 | 68.7 | 70.2 | 71.0 | 67.7 |
2024-02-19 | 64.85 (+0.66) | 0.0 (0.0) | 0.09 (0.0) | 299 | 29.26 | 0 | 0.0 | 0 | 0.0 | 1022 | 69.9 | 66.0 | 70.0 | 66.0 |
2024-02-16 | 64.19 (+0.27) | 0.0 (0.0) | 0.09 (0.0) | 129 | 19.72 | 0 | 0.0 | -1 | -0.15 | 654 | 66.0 | 65.4 | 66.4 | 65.0 |
2024-02-15 | 63.92 (+0.02) | 0.0 (0.0) | 0.09 (0.0) | 7 | 2.41 | 0 | 0.0 | 0 | 0.0 | 290 | 65.0 | 67.1 | 67.2 | 64.9 |
2024-02-05 | 63.9 (-0.02) | 0.0 (0.0) | 0.09 (0.0) | -16 | -9.94 | 0 | 0.0 | 1 | 0.62 | 161 | 66.6 | 67.0 | 67.0 | 65.7 |
2024-02-02 | 63.92 (-0.13) | 0.0 (0.0) | 0.09 (0.0) | -77 | -17.15 | 0 | 0.0 | 0 | 0.0 | 449 | 66.9 | 66.1 | 67.4 | 65.9 |
2024-02-01 | 64.05 (-0.16) | 0.0 (0.0) | 0.09 (0.0) | -86 | -20.77 | 0 | 0.0 | 0 | 0.0 | 414 | 66.7 | 66.2 | 67.4 | 66.1 |
2024-01-31 | 64.21 (+0.29) | 0.0 (0.0) | 0.09 (-0.02) | 139 | 18.01 | 0 | 0.0 | -11 | -1.42 | 772 | 66.2 | 66.3 | 68.0 | 66.2 |
2024-01-30 | 63.92 (-0.06) | 0.0 (0.0) | 0.11 (-0.02) | -48 | -36.92 | 0 | 0.0 | -10 | -7.69 | 130 | 66.5 | 66.9 | 67.4 | 65.8 |
2024-01-29 | 63.98 (0.0) | 0.0 (0.0) | 0.13 (-0.02) | -15 | -9.04 | 0 | 0.0 | -9 | -5.42 | 166 | 67.0 | 66.8 | 67.5 | 66.0 |
2024-01-26 | 63.98 (-0.07) | 0.0 (0.0) | 0.15 (-0.02) | -31 | -5.9 | 0 | 0.0 | -8 | -1.52 | 525 | 66.9 | 66.6 | 68.2 | 66.6 |
2024-01-25 | 64.05 (+0.06) | 0.0 (0.0) | 0.17 (-0.01) | 23 | 2.58 | 0 | 0.0 | -7 | -0.79 | 890 | 66.7 | 65.0 | 67.7 | 65.0 |
2024-01-24 | 63.99 (-0.1) | 0.0 (0.0) | 0.18 (0.0) | -49 | -15.26 | 0 | 0.0 | 0 | 0.0 | 321 | 64.7 | 65.5 | 65.7 | 64.4 |
2024-01-23 | 64.09 (+0.21) | 0.0 (-0.02) | 0.18 (0.0) | 105 | 24.36 | -12 | -2.78 | 0 | 0.0 | 431 | 64.1 | 63.8 | 65.5 | 63.2 |
2024-01-22 | 63.88 (-0.08) | 0.02 (-0.03) | 0.18 (0.0) | -39 | -26.17 | -13 | -8.72 | 0 | 0.0 | 149 | 63.5 | 64.6 | 65.7 | 63.5 |
2024-01-19 | 63.96 (+0.05) | 0.05 (-0.02) | 0.18 (0.0) | 27 | 8.57 | -12 | -3.81 | 0 | 0.0 | 315 | 64.3 | 65.4 | 65.4 | 63.8 |
2024-01-18 | 63.91 (+0.1) | 0.07 (-0.03) | 0.18 (0.0) | 49 | 19.22 | -11 | -4.31 | 0 | 0.0 | 255 | 63.7 | 62.9 | 64.8 | 62.4 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-01-17 | 63.81 (-0.23) | 0.1 (-0.02) | 0.18 (0.0) | -118 | -51.3 | -12 | -5.22 | 0 | 0.0 | 230 | 62.1 | 65.0 | 65.0 | 62.1 |
2024-01-16 | 64.04 (-0.21) | 0.12 (+0.01) | 0.18 (0.0) | -110 | -57.29 | 5 | 2.6 | 0 | 0.0 | 192 | 65.3 | 63.8 | 65.3 | 62.8 |
2024-01-15 | 64.25 (+0.03) | 0.11 (0.0) | 0.18 (0.0) | 10 | 2.62 | 0 | 0.0 | 0 | 0.0 | 381 | 65.4 | 61.8 | 65.8 | 61.1 |
2024-01-12 | 64.22 (-0.11) | 0.11 (0.0) | 0.18 (0.0) | -60 | -27.4 | 0 | 0.0 | -1 | -0.46 | 219 | 61.7 | 63.8 | 63.8 | 61.7 |
2024-01-11 | 64.33 (+0.01) | 0.11 (0.0) | 0.18 (-0.01) | 5 | 2.04 | 2 | 0.82 | -4 | -1.63 | 245 | 63.9 | 63.0 | 64.2 | 62.0 |
2024-01-10 | 64.32 (+0.01) | 0.11 (0.0) | 0.19 (-0.01) | 8 | 5.93 | 0 | 0.0 | -3 | -2.22 | 135 | 63.4 | 64.7 | 64.7 | 63.3 |
2024-01-09 | 64.31 (+0.06) | 0.11 (0.0) | 0.2 (0.0) | 30 | 11.81 | 1 | 0.39 | 0 | 0.0 | 254 | 64.6 | 65.6 | 65.6 | 62.7 |
2024-01-08 | 64.25 (-0.01) | 0.11 (+0.01) | 0.2 (0.0) | -8 | -3.96 | 2 | 0.99 | 0 | 0.0 | 202 | 65.5 | 66.7 | 67.0 | 65.3 |
2024-01-05 | 64.26 (+0.01) | 0.1 (0.0) | 0.2 (0.0) | 4 | 2.92 | 0 | 0.0 | -1 | -0.73 | 137 | 66.8 | 67.2 | 68.9 | 66.6 |
2024-01-04 | 64.25 (-0.11) | 0.1 (0.0) | 0.2 (0.0) | -54 | -15.93 | 0 | 0.0 | 1 | 0.29 | 339 | 67.2 | 69.0 | 69.6 | 67.1 |
2024-01-03 | 64.36 (-0.04) | 0.1 (0.0) | 0.2 (0.0) | -20 | -10.31 | 2 | 1.03 | -1 | -0.52 | 194 | 69.5 | 70.6 | 71.0 | 69.5 |
2024-01-02 | 64.4 (+0.09) | 0.1 (0.0) | 0.2 (0.0) | 48 | 28.07 | 1 | 0.58 | -1 | -0.58 | 171 | 70.9 | 69.9 | 71.2 | 69.9 |
2023-12-29 | 64.31 (-0.02) | 0.1 (0.0) | 0.2 (+0.02) | -11 | -3.94 | 0 | 0.0 | 11 | 3.94 | 279 | 69.9 | 70.0 | 70.0 | 68.5 |
2023-12-28 | 64.33 (-0.03) | 0.1 (+0.01) | 0.18 (0.0) | -13 | -6.67 | 2 | 1.03 | 0 | 0.0 | 195 | 69.9 | 70.0 | 71.2 | 69.3 |
2023-12-27 | 64.36 (-0.03) | 0.09 (0.0) | 0.18 (+0.01) | -18 | -9.73 | 0 | 0.0 | 2 | 1.08 | 185 | 70.3 | 71.0 | 71.0 | 70.3 |
2023-12-26 | 64.39 (-0.05) | 0.09 (0.0) | 0.17 (0.0) | -22 | -11.34 | 0 | 0.0 | 1 | 0.52 | 194 | 70.9 | 72.1 | 72.1 | 70.6 |
2023-12-25 | 64.44 (-0.04) | 0.09 (0.0) | 0.17 (0.0) | -24 | -27.59 | 0 | 0.0 | 0 | 0.0 | 87 | 71.7 | 71.6 | 72.1 | 71.4 |
2023-12-22 | 64.48 (-0.17) | 0.09 (0.0) | 0.17 (0.0) | -83 | -17.4 | 0 | 0.0 | 0 | 0.0 | 477 | 71.5 | 72.7 | 73.0 | 70.5 |
2023-12-21 | 64.65 (-0.05) | 0.09 (0.0) | 0.17 (0.0) | -22 | -6.75 | 0 | 0.0 | 0 | 0.0 | 326 | 71.8 | 72.0 | 73.2 | 71.5 |
2023-12-20 | 64.7 (-0.06) | 0.09 (0.0) | 0.17 (0.0) | -29 | -12.34 | 0 | 0.0 | 1 | 0.43 | 235 | 71.8 | 71.3 | 72.5 | 71.2 |
2023-12-19 | 64.76 (-0.19) | 0.09 (0.0) | 0.17 (0.0) | -95 | -18.3 | 0 | 0.0 | 1 | 0.19 | 519 | 71.2 | 72.7 | 72.7 | 70.8 |
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 | |||
2023-12-18 | 64.95 (-1.22) | 0.09 (0.0) | 0.17 (0.0) | -595 | -26.23 | 0 | 0.0 | -1 | -0.04 | 2268 | 72.7 | 78.9 | 80.3 | 72.6 |
2023-12-15 | 66.17 (+0.36) | 0.09 (0.0) | 0.17 (0.0) | 176 | 9.89 | 0 | 0.0 | 0 | 0.0 | 1779 | 80.3 | 80.4 | 82.0 | 78.0 |
2023-12-14 | 65.81 (+0.42) | 0.09 (0.0) | 0.17 (+0.01) | 219 | 14.09 | 0 | 0.0 | 4 | 0.26 | 1554 | 78.8 | 76.0 | 79.8 | 74.3 |
2023-12-13 | 65.39 (+0.11) | 0.09 (0.0) | 0.16 (-0.01) | 59 | 13.79 | 0 | 0.0 | -1 | -0.23 | 428 | 73.9 | 73.1 | 75.6 | 73.1 |
2023-12-12 | 65.28 (-0.1) | 0.09 (0.0) | 0.17 (-0.01) | -42 | -13.95 | 0 | 0.0 | -5 | -1.66 | 301 | 72.7 | 72.6 | 73.9 | 72.5 |
2023-12-11 | 65.38 (+0.01) | 0.09 (0.0) | 0.18 (0.0) | 5 | 2.21 | 0 | 0.0 | -1 | -0.44 | 226 | 73.4 | 73.1 | 74.3 | 72.3 |
2023-12-08 | 65.37 (-0.05) | 0.09 (0.0) | 0.18 (-0.01) | -26 | -14.77 | 0 | 0.0 | -7 | -3.98 | 176 | 72.9 | 72.2 | 72.9 | 71.8 |
2023-12-07 | 65.42 (-0.31) | 0.09 (0.0) | 0.19 (+0.02) | -152 | -53.71 | 0 | 0.0 | 9 | 3.18 | 283 | 71.8 | 72.8 | 73.3 | 71.5 |
2023-12-06 | 65.73 (-0.34) | 0.09 (0.0) | 0.17 (+0.02) | -171 | -34.9 | 0 | 0.0 | 10 | 2.04 | 490 | 73.0 | 75.7 | 75.7 | 72.6 |
2023-12-05 | 66.07 (-0.13) | 0.09 (0.0) | 0.15 (+0.02) | -62 | -10.6 | 0 | 0.0 | 11 | 1.88 | 585 | 74.2 | 77.4 | 77.6 | 73.2 |
2023-12-04 | 66.2 (-0.09) | 0.09 (0.0) | 0.13 (+0.03) | -45 | -5.08 | 0 | 0.0 | 14 | 1.58 | 885 | 77.0 | 78.9 | 79.8 | 77.0 |
2023-12-01 | 66.29 (+0.1) | 0.09 (0.0) | 0.1 (0.0) | 47 | 8.83 | 0 | 0.0 | 4 | 0.75 | 532 | 78.7 | 78.6 | 79.3 | 78.0 |
2023-11-30 | 66.19 (+0.2) | 0.09 (0.0) | 0.1 (+0.01) | 101 | 21.63 | 0 | 0.0 | 1 | 0.21 | 467 | 78.6 | 78.6 | 79.4 | 77.0 |
2023-11-29 | 65.99 (+0.24) | 0.09 (0.0) | 0.09 (0.0) | 116 | 16.67 | 0 | 0.0 | 1 | 0.14 | 696 | 78.6 | 77.6 | 79.6 | 77.5 |
2023-11-28 | 65.75 (+0.2) | 0.09 (0.0) | 0.09 (0.0) | 100 | 24.88 | 0 | 0.0 | 0 | 0.0 | 402 | 77.3 | 76.2 | 78.3 | 75.4 |
2023-11-27 | 65.55 (+0.01) | 0.09 (0.0) | 0.09 (0.0) | 7 | 2.22 | 0 | 0.0 | 0 | 0.0 | 315 | 76.0 | 77.0 | 78.3 | 75.7 |
2023-11-24 | 65.54 (+0.13) | 0.09 (0.0) | 0.09 (0.0) | 64 | 18.08 | 0 | 0.0 | 0 | 0.0 | 354 | 77.8 | 78.5 | 78.5 | 76.9 |
2023-11-23 | 65.41 (+0.02) | 0.09 (0.0) | 0.09 (0.0) | 8 | 1.48 | 0 | 0.0 | 0 | 0.0 | 539 | 77.6 | 78.8 | 79.5 | 77.5 |
2023-11-22 | 65.39 (+0.19) | 0.09 (0.0) | 0.09 (0.0) | 94 | 22.22 | 0 | 0.0 | 0 | 0.0 | 423 | 77.8 | 77.0 | 78.3 | 76.3 |
2023-11-21 | 65.2 (-0.24) | 0.09 (0.0) | 0.09 (0.0) | -72 | -6.82 | 0 | 0.0 | 0 | 0.0 | 1056 | 76.8 | 76.0 | 78.5 | 75.2 |
2023-11-20 | 65.44 (+0.26) | 0.09 (0.0) | 0.09 (0.0) | 92 | 10.38 | 0 | 0.0 | 0 | 0.0 | 886 | 75.8 | 73.5 | 76.7 | 73.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-17 | 65.18 (+0.2) | 0.09 (0.0) | 0.09 (0.0) | 113 | 13.68 | 0 | 0.0 | -1 | -0.12 | 826 | 73.4 | 70.9 | 73.8 | 70.0 |
2023-11-16 | 64.98 (-0.04) | 0.09 (0.0) | 0.09 (0.0) | -17 | -11.04 | 0 | 0.0 | 1 | 0.65 | 154 | 70.5 | 71.0 | 71.0 | 69.7 |
2023-11-15 | 65.02 (+0.05) | 0.09 (0.0) | 0.09 (0.0) | 26 | 8.15 | 0 | 0.0 | 1 | 0.31 | 319 | 69.9 | 69.9 | 71.0 | 69.0 |
2023-11-14 | 64.97 (0.0) | 0.09 (0.0) | 0.09 (+0.02) | -9 | -0.8 | 0 | 0.0 | 9 | 0.8 | 1129 | 69.5 | 70.7 | 70.7 | 65.8 |
2023-11-13 | 64.97 (-0.07) | 0.09 (0.0) | 0.07 (0.0) | -37 | -13.81 | 0 | 0.0 | 1 | 0.37 | 268 | 70.3 | 72.4 | 72.8 | 70.3 |
2023-11-10 | 65.04 (0.0) | 0.09 (0.0) | 0.07 (0.0) | -1 | -0.31 | 0 | 0.0 | 0 | 0.0 | 320 | 71.8 | 70.3 | 72.1 | 69.9 |
2023-11-09 | 65.04 (-0.12) | 0.09 (0.0) | 0.07 (0.0) | -55 | -24.23 | 0 | 0.0 | -1 | -0.44 | 227 | 71.0 | 70.5 | 71.3 | 69.3 |
2023-11-08 | 65.16 (-0.1) | 0.09 (0.0) | 0.07 (0.0) | -48 | -29.63 | 0 | 0.0 | 1 | 0.62 | 162 | 70.5 | 72.3 | 72.3 | 70.5 |
2023-11-07 | 65.26 (+0.14) | 0.09 (0.0) | 0.07 (0.0) | 67 | 33.17 | 0 | 0.0 | -1 | -0.5 | 202 | 71.7 | 71.0 | 72.0 | 70.6 |
2023-11-06 | 65.12 (+0.06) | 0.09 (0.0) | 0.07 (0.0) | 31 | 8.22 | 0 | 0.0 | 1 | 0.27 | 377 | 71.0 | 70.9 | 72.7 | 69.5 |
2023-11-03 | 65.06 (+0.12) | 0.09 (0.0) | 0.07 (0.0) | 56 | 30.94 | 0 | 0.0 | -1 | -0.55 | 181 | 70.0 | 70.6 | 70.8 | 69.0 |
2023-11-02 | 64.94 (-0.05) | 0.09 (0.0) | 0.07 (0.0) | -23 | -6.78 | 1 | 0.29 | 0 | 0.0 | 339 | 69.6 | 70.6 | 71.4 | 69.2 |
2023-11-01 | 64.99 (+0.07) | 0.09 (0.0) | 0.07 (-0.1) | 34 | 14.05 | 0 | 0.0 | -51 | -21.07 | 242 | 70.4 | 70.1 | 71.9 | 69.0 |
2023-10-31 | 64.92 (-0.09) | 0.09 (0.0) | 0.17 (0.0) | -45 | -14.38 | 0 | 0.0 | 1 | 0.32 | 313 | 70.1 | 71.6 | 72.8 | 69.4 |
2023-10-30 | 65.01 (-0.06) | 0.09 (0.0) | 0.17 (0.0) | -31 | -27.68 | 1 | 0.89 | 0 | 0.0 | 112 | 71.6 | 72.3 | 72.3 | 70.5 |
2023-10-27 | 65.07 (-0.08) | 0.09 (0.0) | 0.17 (0.0) | -49 | -20.5 | 1 | 0.42 | 0 | 0.0 | 239 | 71.9 | 72.0 | 72.5 | 70.6 |
2023-10-26 | 65.15 (-0.12) | 0.09 (0.0) | 0.17 (0.0) | -71 | -37.37 | 0 | 0.0 | 0 | 0.0 | 190 | 72.0 | 72.0 | 74.5 | 72.0 |
2023-10-25 | 65.27 (+0.01) | 0.09 (+0.01) | 0.17 (0.0) | 6 | 3.03 | 1 | 0.51 | 0 | 0.0 | 198 | 73.5 | 73.3 | 74.8 | 73.0 |
2023-10-24 | 65.26 (+0.08) | 0.08 (0.0) | 0.17 (0.0) | 34 | 13.77 | 1 | 0.4 | 0 | 0.0 | 247 | 73.3 | 71.5 | 73.3 | 71.0 |
2023-10-23 | 65.18 (+0.16) | 0.08 (+0.01) | 0.17 (0.0) | 78 | 20.37 | 3 | 0.78 | -1 | -0.26 | 383 | 71.5 | 71.5 | 72.9 | 70.8 |
2023-10-20 | 65.02 (+0.01) | 0.07 (0.0) | 0.17 (-0.07) | -11 | -1.13 | 3 | 0.31 | -34 | -3.48 | 976 | 71.6 | 76.2 | 76.2 | 70.2 |
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 | |||
2023-10-19 | 65.01 (-0.14) | 0.07 (+0.01) | 0.24 (0.0) | -104 | -42.8 | 6 | 2.47 | -1 | -0.41 | 243 | 76.5 | 75.9 | 77.0 | 75.6 |
2023-10-18 | 65.15 (-0.08) | 0.06 (0.0) | 0.24 (0.0) | -32 | -6.48 | -1 | -0.2 | 0 | 0.0 | 494 | 76.7 | 76.2 | 76.9 | 75.1 |
2023-10-17 | 65.23 (-0.48) | 0.06 (0.0) | 0.24 (+0.02) | -323 | -21.42 | 0 | 0.0 | 11 | 0.73 | 1508 | 77.0 | 80.3 | 81.7 | 77.0 |
2023-10-16 | 65.71 (+0.28) | 0.06 (0.0) | 0.22 (-0.13) | 138 | 17.83 | 0 | 0.0 | -63 | -8.14 | 774 | 79.9 | 79.8 | 81.3 | 79.1 |
2023-10-13 | 65.43 (-3.68) | 0.06 (0.0) | 0.35 (-0.05) | -166 | -29.96 | 0 | 0.0 | -10 | -1.81 | 554 | 78.8 | 80.0 | 81.0 | 78.1 |
2023-10-12 | 69.11 (+0.59) | 0.06 (0.0) | 0.4 (-0.01) | 272 | 30.73 | 0 | 0.0 | -7 | -0.79 | 885 | 80.5 | 78.2 | 80.9 | 77.0 |
2023-10-11 | 68.52 (-0.83) | 0.06 (0.0) | 0.41 (0.0) | -381 | -36.46 | 1 | 0.1 | 0 | 0.0 | 1045 | 75.9 | 81.3 | 82.2 | 74.9 |
2023-10-06 | 69.35 (-0.48) | 0.06 (0.0) | 0.41 (-0.02) | -216 | -32.48 | 0 | 0.0 | -7 | -1.05 | 665 | 80.2 | 83.0 | 83.0 | 79.5 |
2023-10-05 | 69.83 (+1.21) | 0.06 (0.0) | 0.43 (+0.08) | 572 | 42.53 | 0 | 0.0 | 36 | 2.68 | 1345 | 82.0 | 78.3 | 82.4 | 78.3 |
2023-10-04 | 68.62 (+0.06) | 0.06 (0.0) | 0.35 (-0.02) | 4 | 1.13 | 0 | 0.0 | -11 | -3.1 | 355 | 78.0 | 76.8 | 78.0 | 76.1 |
2023-10-03 | 68.56 (-0.11) | 0.06 (0.0) | 0.37 (-0.03) | -46 | -10.5 | 0 | 0.0 | -11 | -2.51 | 438 | 77.0 | 77.2 | 79.9 | 77.0 |
2023-10-02 | 68.67 (-0.43) | 0.06 (0.0) | 0.4 (-0.01) | -198 | -19.45 | -1 | -0.1 | -7 | -0.69 | 1018 | 78.0 | 80.6 | 80.7 | 76.9 |
2023-09-28 | 69.1 (+0.29) | 0.06 (0.0) | 0.41 (0.0) | 131 | 27.75 | 0 | 0.0 | 0 | 0.0 | 472 | 80.6 | 79.7 | 81.4 | 79.5 |
2023-09-27 | 68.81 (-0.17) | 0.06 (0.0) | 0.41 (0.0) | -85 | -14.81 | 0 | 0.0 | 0 | 0.0 | 574 | 79.7 | 79.9 | 80.8 | 78.6 |
2023-09-26 | 68.98 (-0.49) | 0.06 (0.0) | 0.41 (0.0) | -223 | -31.1 | 0 | 0.0 | 0 | 0.0 | 717 | 80.0 | 83.0 | 83.5 | 79.8 |
2023-09-25 | 69.47 (-0.03) | 0.06 (0.0) | 0.41 (+0.06) | -13 | -1.22 | 0 | 0.0 | 30 | 2.82 | 1063 | 83.0 | 80.8 | 83.6 | 80.3 |
2023-09-22 | 69.5 (+0.14) | 0.06 (0.0) | 0.35 (0.0) | 64 | 22.7 | 0 | 0.0 | 1 | 0.35 | 282 | 80.8 | 79.4 | 81.2 | 78.8 |
2023-09-21 | 69.36 (-0.64) | 0.06 (0.0) | 0.35 (0.0) | -295 | -37.48 | 0 | 0.0 | -1 | -0.13 | 787 | 80.0 | 80.4 | 81.9 | 79.0 |
2023-09-20 | 70.0 (-0.05) | 0.06 (0.0) | 0.35 (0.0) | -23 | -2.29 | 0 | 0.0 | -2 | -0.2 | 1005 | 81.5 | 79.4 | 83.2 | 79.3 |
2023-09-19 | 70.05 (-0.23) | 0.06 (0.0) | 0.35 (-0.01) | -102 | -35.79 | 1 | 0.35 | -3 | -1.05 | 285 | 78.8 | 79.9 | 81.5 | 78.6 |
2023-09-18 | 70.28 (-0.1) | 0.06 (0.0) | 0.36 (0.0) | -46 | -7.12 | 0 | 0.0 | -1 | -0.15 | 646 | 79.9 | 77.8 | 83.1 | 77.2 |
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 | |||
2023-09-15 | 70.38 (-0.53) | 0.06 (0.0) | 0.36 (+0.1) | -243 | -33.11 | 0 | 0.0 | 47 | 6.4 | 734 | 78.1 | 80.5 | 82.0 | 78.1 |
2023-09-14 | 70.91 (-0.22) | 0.06 (0.0) | 0.26 (+0.01) | -103 | -15.42 | 0 | 0.0 | 3 | 0.45 | 668 | 81.0 | 81.9 | 83.5 | 80.3 |
2023-09-13 | 71.13 (+0.09) | 0.06 (0.0) | 0.25 (0.0) | 43 | 3.81 | 1 | 0.09 | 1 | 0.09 | 1128 | 81.8 | 84.5 | 86.0 | 81.8 |
2023-09-12 | 71.04 (+0.26) | 0.06 (0.0) | 0.25 (-0.04) | 117 | 7.68 | 0 | 0.0 | -18 | -1.18 | 1523 | 82.7 | 75.1 | 83.2 | 75.1 |
2023-09-11 | 70.78 (-0.33) | 0.06 (0.0) | 0.29 (+0.06) | -149 | -22.31 | 1 | 0.15 | 27 | 4.04 | 668 | 76.5 | 75.7 | 78.8 | 74.9 |
2023-09-08 | 71.11 (-0.56) | 0.06 (0.0) | 0.23 (0.0) | -259 | -36.22 | 0 | 0.0 | 0 | 0.0 | 715 | 76.0 | 74.0 | 76.2 | 73.2 |
2023-09-07 | 71.67 (-0.72) | 0.06 (0.0) | 0.23 (-0.02) | -327 | -20.22 | 0 | 0.0 | -11 | -0.68 | 1617 | 75.0 | 80.0 | 82.2 | 74.2 |
2023-09-06 | 72.39 (-0.41) | 0.06 (0.0) | 0.25 (0.0) | -181 | -20.04 | 0 | 0.0 | 3 | 0.33 | 903 | 82.2 | 85.4 | 85.6 | 82.1 |
2023-09-05 | 72.8 (+0.45) | 0.06 (0.0) | 0.25 (0.0) | 215 | 10.5 | 0 | 0.0 | -3 | -0.15 | 2047 | 85.4 | 82.4 | 86.4 | 80.3 |
2023-09-04 | 72.35 (-0.38) | 0.06 (0.0) | 0.25 (+0.03) | -195 | -6.99 | 0 | 0.0 | 15 | 0.54 | 2790 | 82.4 | 79.0 | 84.5 | 78.3 |
2023-09-01 | 72.73 (+0.47) | 0.06 (0.0) | 0.22 (0.0) | 214 | 14.83 | 0 | 0.0 | 1 | 0.07 | 1443 | 77.0 | 75.0 | 77.0 | 71.2 |
2023-08-31 | 72.26 (+0.33) | 0.06 (0.0) | 0.22 (+0.03) | 151 | 28.65 | 0 | 0.0 | 13 | 2.47 | 527 | 70.0 | 66.7 | 70.0 | 66.2 |
2023-08-30 | 71.93 (+0.07) | 0.06 (0.0) | 0.19 (0.0) | 32 | 26.23 | 0 | 0.0 | 0 | 0.0 | 122 | 66.2 | 66.0 | 67.5 | 65.7 |
2023-08-29 | 71.86 (-0.21) | 0.06 (0.0) | 0.19 (0.0) | -94 | -41.41 | 0 | 0.0 | -1 | -0.44 | 227 | 65.6 | 66.0 | 67.0 | 64.9 |
2023-08-28 | 72.07 (-0.4) | 0.06 (0.0) | 0.19 (0.0) | -181 | -65.58 | 0 | 0.0 | 0 | 0.0 | 276 | 66.0 | 68.5 | 68.5 | 65.6 |
2023-08-25 | 72.47 (+0.12) | 0.06 (0.0) | 0.19 (0.0) | 54 | 12.77 | 0 | 0.0 | 0 | 0.0 | 423 | 67.0 | 65.1 | 67.9 | 64.2 |
2023-08-24 | 72.35 (+0.56) | 0.06 (0.0) | 0.19 (0.0) | 257 | 46.64 | 0 | 0.0 | 0 | 0.0 | 551 | 67.5 | 66.8 | 68.5 | 66.5 |
2023-08-23 | 71.79 (+0.1) | 0.06 (0.0) | 0.19 (0.0) | 45 | 35.43 | 0 | 0.0 | 0 | 0.0 | 127 | 66.6 | 65.9 | 67.4 | 65.8 |
2023-08-22 | 71.69 (+0.06) | 0.06 (0.0) | 0.19 (+0.01) | 30 | 13.1 | 0 | 0.0 | 4 | 1.75 | 229 | 65.9 | 66.7 | 66.9 | 65.5 |
2023-08-21 | 71.63 (-0.72) | 0.06 (0.0) | 0.18 (0.0) | -334 | -55.57 | 0 | 0.0 | 1 | 0.17 | 601 | 65.6 | 68.5 | 68.9 | 65.5 |
2023-08-18 | 72.35 (-0.16) | 0.06 (0.0) | 0.18 (+0.01) | -71 | -6.22 | 0 | 0.0 | 3 | 0.26 | 1141 | 68.4 | 67.4 | 69.5 | 65.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-08-17 | 72.51 (+0.7) | 0.06 (0.0) | 0.17 (0.0) | 318 | 39.65 | 0 | 0.0 | 0 | 0.0 | 802 | 67.3 | 63.3 | 67.3 | 62.7 |
2023-08-16 | 71.81 (+0.02) | 0.06 (0.0) | 0.17 (0.0) | 10 | 4.67 | 0 | 0.0 | 0 | 0.0 | 214 | 63.4 | 61.9 | 63.9 | 61.1 |
2023-08-15 | 71.79 (+0.01) | 0.06 (0.0) | 0.17 (0.0) | 6 | 10.53 | 0 | 0.0 | 0 | 0.0 | 57 | 62.2 | 62.5 | 62.5 | 62.0 |
2023-08-14 | 71.78 (0.0) | 0.06 (0.0) | 0.17 (-0.05) | 2 | 0.87 | 0 | 0.0 | -19 | -8.3 | 229 | 62.2 | 62.4 | 62.5 | 60.6 |
2023-08-11 | 71.78 (+0.08) | 0.06 (0.0) | 0.22 (+0.01) | 37 | 11.97 | 0 | 0.0 | 1 | 0.32 | 309 | 63.2 | 62.9 | 64.8 | 62.3 |
2023-08-10 | 71.7 (-0.08) | 0.06 (0.0) | 0.21 (0.0) | -38 | -12.5 | 0 | 0.0 | 0 | 0.0 | 304 | 60.9 | 61.7 | 62.2 | 60.0 |
2023-08-09 | 71.78 (-0.11) | 0.06 (0.0) | 0.21 (+0.02) | -52 | -14.44 | 0 | 0.0 | 12 | 3.33 | 360 | 62.9 | 62.5 | 64.5 | 61.4 |
2023-08-08 | 71.89 (-0.1) | 0.06 (0.0) | 0.19 (+0.02) | -45 | -40.91 | 0 | 0.0 | 6 | 5.45 | 110 | 63.3 | 64.5 | 64.6 | 63.1 |
2023-08-07 | 71.99 (+0.04) | 0.06 (0.0) | 0.17 (+0.01) | 19 | 10.8 | 0 | 0.0 | 5 | 2.84 | 176 | 64.5 | 63.0 | 65.4 | 63.0 |
2023-08-04 | 71.95 (+0.1) | 0.06 (0.0) | 0.16 (+0.02) | 43 | 14.14 | -1 | -0.33 | 12 | 3.95 | 304 | 63.9 | 62.3 | 65.4 | 61.7 |
2023-08-02 | 71.85 (-0.21) | 0.06 (0.0) | 0.14 (+0.02) | -96 | -27.51 | 0 | 0.0 | 10 | 2.87 | 349 | 62.1 | 62.7 | 63.6 | 61.0 |
2023-08-01 | 72.06 (-0.49) | 0.06 (0.0) | 0.12 (0.0) | -224 | -52.71 | -1 | -0.24 | -3 | -0.71 | 425 | 62.4 | 65.1 | 65.2 | 62.1 |
2023-07-31 | 72.55 (+0.12) | 0.06 (0.0) | 0.12 (-0.01) | 55 | 7.59 | 0 | 0.0 | -3 | -0.41 | 725 | 65.1 | 64.0 | 68.0 | 63.6 |
2023-07-28 | 72.43 (-0.06) | 0.06 (0.0) | 0.13 (-0.11) | -26 | -6.9 | 0 | 0.0 | -51 | -13.53 | 377 | 62.4 | 63.4 | 63.9 | 62.0 |
2023-07-27 | 72.49 (+0.15) | 0.06 (0.0) | 0.24 (0.0) | 70 | 12.24 | 0 | 0.0 | 0 | 0.0 | 572 | 64.0 | 65.7 | 67.2 | 64.0 |
2023-07-26 | 72.34 (-0.29) | 0.06 (0.0) | 0.24 (+0.02) | -137 | -22.61 | 0 | 0.0 | 9 | 1.49 | 606 | 65.7 | 64.4 | 68.0 | 64.3 |
2023-07-25 | 72.63 (-0.09) | 0.06 (0.0) | 0.22 (+0.02) | -41 | -8.93 | 0 | 0.0 | 8 | 1.74 | 459 | 64.3 | 61.8 | 65.5 | 61.7 |
2023-07-24 | 72.72 (-0.21) | 0.06 (0.0) | 0.2 (-0.01) | -95 | -15.37 | 0 | 0.0 | -2 | -0.32 | 618 | 61.8 | 62.3 | 63.5 | 60.0 |
2023-07-21 | 72.93 (+0.04) | 0.06 (0.0) | 0.21 (+0.02) | 19 | 7.17 | 1 | 0.38 | 6 | 2.26 | 265 | 63.8 | 61.8 | 64.2 | 61.7 |
2023-07-20 | 72.89 (+0.07) | 0.06 (+0.02) | 0.19 (-0.02) | 31 | 8.52 | 9 | 2.47 | -8 | -2.2 | 364 | 62.8 | 63.0 | 64.3 | 62.3 |
2023-07-19 | 72.82 (-0.22) | 0.04 (+0.02) | 0.21 (-0.02) | -98 | -9.56 | 9 | 0.88 | -6 | -0.59 | 1025 | 63.0 | 67.2 | 67.3 | 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 | |||
2023-07-18 | 73.04 (-0.51) | 0.02 (+0.02) | 0.23 (-0.02) | -235 | -40.59 | 8 | 1.38 | -11 | -1.9 | 579 | 67.0 | 69.6 | 69.6 | 65.6 |
2023-07-17 | 73.55 (-0.01) | 0.0 (0.0) | 0.25 (-0.02) | -4 | -0.95 | 0 | 0.0 | -8 | -1.9 | 420 | 68.9 | 68.2 | 69.9 | 66.7 |
2023-07-14 | 73.56 (+0.09) | 0.0 (0.0) | 0.27 (+0.01) | 43 | 16.54 | 0 | 0.0 | 2 | 0.77 | 260 | 66.7 | 66.8 | 67.8 | 66.1 |
2023-07-13 | 73.47 (+0.18) | 0.0 (0.0) | 0.26 (-0.02) | 79 | 15.49 | 0 | 0.0 | -7 | -1.37 | 510 | 66.7 | 66.2 | 68.9 | 66.2 |
2023-07-12 | 73.29 (+0.22) | 0.0 (0.0) | 0.28 (-0.05) | 105 | 20.92 | 0 | 0.0 | -23 | -4.58 | 502 | 65.4 | 66.5 | 68.1 | 64.6 |
2023-07-11 | 73.07 (-0.24) | 0.0 (0.0) | 0.33 (-0.02) | -111 | -19.61 | 0 | 0.0 | -10 | -1.77 | 566 | 66.8 | 68.9 | 71.3 | 66.6 |
2023-07-10 | 73.31 (-0.07) | 0.0 (0.0) | 0.35 (+0.01) | -33 | -9.02 | 0 | 0.0 | 3 | 0.82 | 366 | 68.5 | 68.5 | 69.9 | 67.5 |
2023-07-07 | 73.38 (+0.27) | 0.0 (0.0) | 0.34 (-0.03) | 123 | 19.94 | 0 | 0.0 | -11 | -1.78 | 617 | 69.0 | 68.3 | 69.9 | 66.6 |
2023-07-06 | 73.11 (+0.06) | 0.0 (0.0) | 0.37 (+0.02) | 28 | 2.75 | 0 | 0.0 | 8 | 0.78 | 1020 | 68.3 | 67.4 | 70.4 | 67.0 |
2023-07-05 | 73.05 (+0.13) | 0.0 (0.0) | 0.35 (0.0) | 60 | 6.19 | 0 | 0.0 | -1 | -0.1 | 970 | 67.2 | 63.0 | 69.6 | 63.0 |
2023-07-04 | 72.92 (+0.41) | 0.0 (0.0) | 0.35 (0.0) | 186 | 13.82 | 0 | 0.0 | 2 | 0.15 | 1346 | 63.5 | 66.6 | 67.4 | 62.5 |
2023-07-03 | 72.51 (+0.22) | 0.0 (0.0) | 0.35 (+0.03) | 101 | 9.33 | 0 | 0.0 | 11 | 1.02 | 1082 | 65.8 | 64.4 | 67.4 | 63.8 |
2023-06-30 | 72.29 (-0.16) | 0.0 (0.0) | 0.32 (+0.01) | -73 | -5.73 | 0 | 0.0 | 8 | 0.63 | 1275 | 64.1 | 60.4 | 64.1 | 60.1 |
2023-06-29 | 72.45 (+0.06) | 0.0 (0.0) | 0.31 (+0.03) | 25 | 1.73 | 0 | 0.0 | 12 | 0.83 | 1444 | 60.4 | 56.1 | 61.1 | 55.4 |
2023-06-28 | 72.39 (-0.06) | 0.0 (0.0) | 0.28 (+0.01) | -24 | -6.11 | 0 | 0.0 | 3 | 0.76 | 393 | 56.3 | 56.0 | 57.3 | 55.6 |
2023-06-27 | 72.45 (+0.33) | 0.0 (0.0) | 0.27 (+0.03) | 149 | 21.69 | 0 | 0.0 | 15 | 2.18 | 687 | 55.5 | 56.4 | 57.0 | 54.5 |
2023-06-26 | 72.12 (-0.53) | 0.0 (0.0) | 0.24 (-0.01) | -241 | -35.76 | 0 | 0.0 | -4 | -0.59 | 674 | 56.4 | 58.9 | 58.9 | 56.0 |
2023-06-21 | 72.65 (+0.58) | 0.0 (0.0) | 0.25 (0.0) | 263 | 42.49 | 0 | 0.0 | 1 | 0.16 | 619 | 58.9 | 57.9 | 58.9 | 56.3 |
2023-06-20 | 72.07 (-0.09) | 0.0 (0.0) | 0.25 (0.0) | -38 | -4.43 | 0 | 0.0 | -3 | -0.35 | 857 | 57.9 | 58.1 | 58.7 | 56.5 |
2023-06-19 | 72.16 (-0.04) | 0.0 (0.0) | 0.25 (0.0) | -21 | -1.62 | 0 | 0.0 | 2 | 0.15 | 1298 | 58.1 | 55.0 | 58.2 | 54.1 |
2023-06-16 | 72.2 (-0.15) | 0.0 (0.0) | 0.25 (+0.06) | -66 | -4.42 | 0 | 0.0 | 29 | 1.94 | 1494 | 55.1 | 53.2 | 55.5 | 52.3 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-06-15 | 72.35 (+0.61) | 0.0 (0.0) | 0.19 (-0.16) | 276 | 15.07 | 0 | 0.0 | -74 | -4.04 | 1832 | 53.2 | 50.0 | 54.2 | 49.7 |
2023-06-14 | 71.74 (+0.23) | 0.0 (0.0) | 0.35 (+0.04) | 106 | 9.77 | 0 | 0.0 | 16 | 1.47 | 1085 | 49.8 | 49.75 | 52.3 | 49.75 |
2023-06-13 | 71.51 (+0.15) | 0.0 (0.0) | 0.31 (+0.01) | 70 | 14.89 | 0 | 0.0 | 7 | 1.49 | 470 | 49.55 | 50.3 | 50.8 | 49.3 |
2023-06-12 | 71.36 (-0.28) | 0.0 (0.0) | 0.3 (+0.01) | -127 | -23.83 | 0 | 0.0 | 3 | 0.56 | 533 | 50.2 | 50.6 | 50.6 | 49.05 |
2023-06-09 | 71.64 (+0.82) | 0.0 (0.0) | 0.29 (-0.01) | 374 | 29.13 | 0 | 0.0 | -2 | -0.16 | 1284 | 50.9 | 50.6 | 51.6 | 49.15 |
2023-06-08 | 70.82 (+0.36) | 0.0 (0.0) | 0.3 (0.0) | 163 | 9.2 | 0 | 0.0 | -1 | -0.06 | 1772 | 50.1 | 48.75 | 52.0 | 48.7 |
2023-06-07 | 70.46 (+0.46) | 0.0 (0.0) | 0.3 (+0.06) | 212 | 6.93 | 0 | 0.0 | 24 | 0.78 | 3059 | 48.85 | 46.25 | 50.9 | 46.25 |
2023-06-06 | 70.0 (+0.14) | 0.0 (0.0) | 0.24 (+0.03) | 66 | 14.8 | 0 | 0.0 | 15 | 3.36 | 446 | 46.65 | 47.85 | 48.25 | 46.25 |
2023-06-05 | 69.86 (+0.54) | 0.0 (0.0) | 0.21 (-0.12) | 247 | 33.42 | 0 | 0.0 | -55 | -7.44 | 739 | 47.35 | 46.65 | 48.0 | 45.85 |
2023-06-02 | 69.32 (-0.62) | 0.0 (0.0) | 0.33 (+0.06) | -284 | -11.76 | 0 | 0.0 | 30 | 1.24 | 2415 | 47.1 | 51.1 | 51.1 | 47.0 |
2023-06-01 | 69.94 (+0.12) | 0.0 (0.0) | 0.27 (-0.12) | 52 | 3.8 | 0 | 0.0 | -56 | -4.09 | 1369 | 48.0 | 45.0 | 48.0 | 44.1 |
2023-05-31 | 69.82 (-0.13) | 0.0 (0.0) | 0.39 (0.0) | -56 | -2.21 | 0 | 0.0 | 0 | 0.0 | 2529 | 45.65 | 42.15 | 46.05 | 41.85 |
2023-05-30 | 69.95 (+0.28) | 0.0 (0.0) | 0.39 (+0.01) | 127 | 35.18 | 0 | 0.0 | 3 | 0.83 | 361 | 41.9 | 41.95 | 42.45 | 41.5 |
2023-05-29 | 69.67 (+0.35) | 0.0 (0.0) | 0.38 (-0.02) | 160 | 43.48 | 0 | 0.0 | -10 | -2.72 | 368 | 41.9 | 40.9 | 41.9 | 40.6 |
2023-05-26 | 69.32 (-0.06) | 0.0 (0.0) | 0.4 (0.0) | -27 | -11.74 | 0 | 0.0 | 0 | 0.0 | 230 | 40.7 | 41.5 | 41.5 | 40.6 |
2023-05-25 | 69.38 (+0.16) | 0.0 (0.0) | 0.4 (0.0) | 72 | 28.12 | 0 | 0.0 | 1 | 0.39 | 256 | 41.35 | 41.05 | 41.75 | 40.35 |
2023-05-24 | 69.22 (-0.08) | 0.0 (0.0) | 0.4 (+0.01) | -38 | -5.83 | 0 | 0.0 | 5 | 0.77 | 652 | 40.85 | 42.1 | 42.8 | 40.5 |
2023-05-23 | 69.3 (+0.1) | 0.0 (0.0) | 0.39 (0.0) | 46 | 9.0 | 0 | 0.0 | 1 | 0.2 | 511 | 41.6 | 41.0 | 42.0 | 40.4 |
2023-05-22 | 69.2 (+0.15) | 0.0 (0.0) | 0.39 (0.0) | 67 | 7.22 | 0 | 0.0 | 1 | 0.11 | 928 | 41.0 | 39.9 | 41.6 | 39.8 |
2023-05-19 | 69.05 (-0.01) | 0.0 (0.0) | 0.39 (-0.01) | -5 | -2.62 | 0 | 0.0 | -4 | -2.09 | 191 | 39.85 | 39.5 | 39.9 | 39.1 |
2023-05-18 | 69.06 (-0.08) | 0.0 (0.0) | 0.4 (+0.03) | -35 | -15.42 | 0 | 0.0 | 13 | 5.73 | 227 | 39.5 | 40.2 | 40.35 | 39.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-05-17 | 69.14 (-4.99) | 0.0 (0.0) | 0.37 (+0.03) | 15 | 5.26 | 0 | 0.0 | 11 | 3.86 | 285 | 39.5 | 39.3 | 40.2 | 39.2 |
2023-05-16 | 74.13 (-0.32) | 0.0 (0.0) | 0.34 (+0.05) | -143 | -22.38 | 0 | 0.0 | 23 | 3.6 | 639 | 39.05 | 36.6 | 40.0 | 36.6 |
2023-05-15 | 74.45 (-0.15) | 0.0 (0.0) | 0.29 (+0.02) | -71 | -62.28 | 0 | 0.0 | 11 | 9.65 | 114 | 36.75 | 37.1 | 37.1 | 36.35 |
2023-05-12 | 74.6 (+0.11) | 0.0 (0.0) | 0.27 (+0.01) | 52 | 23.64 | 0 | 0.0 | 2 | 0.91 | 220 | 37.0 | 36.4 | 37.4 | 36.0 |
2023-05-11 | 74.49 (+0.08) | 0.0 (0.0) | 0.26 (+0.01) | 36 | 4.04 | 0 | 0.0 | 6 | 0.67 | 891 | 36.6 | 38.65 | 38.85 | 36.45 |
2023-05-10 | 74.41 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -3 | -1.69 | 0 | 0.0 | 0 | 0.0 | 177 | 38.85 | 39.95 | 39.95 | 38.7 |
2023-05-09 | 74.42 (-0.2) | 0.0 (0.0) | 0.25 (+0.01) | -91 | -36.69 | 0 | 0.0 | 4 | 1.61 | 248 | 39.25 | 40.4 | 40.6 | 39.15 |
2023-05-08 | 74.62 (+0.17) | 0.0 (0.0) | 0.24 (0.0) | 75 | 27.88 | 0 | 0.0 | 0 | 0.0 | 269 | 40.4 | 39.85 | 40.65 | 39.8 |
2023-05-05 | 74.45 (-1.12) | 0.0 (0.0) | 0.24 (-0.02) | -511 | -41.65 | 0 | 0.0 | -8 | -0.65 | 1227 | 39.7 | 41.6 | 41.8 | 39.0 |
2023-05-04 | 75.57 (-0.16) | 0.0 (0.0) | 0.26 (+0.04) | -74 | -17.62 | 0 | 0.0 | 20 | 4.76 | 420 | 41.5 | 40.25 | 41.5 | 40.2 |
2023-05-03 | 75.73 (-0.1) | 0.0 (0.0) | 0.22 (0.0) | -45 | -15.68 | 0 | 0.0 | -2 | -0.7 | 287 | 40.25 | 40.05 | 40.65 | 39.55 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-26 | 64.9 (+0.53) | 0.0 (0.0) | 0.07 (0.0) | 251 | 6.92 | 0 | 0.0 | 1 | 0.03 | 3628 | 74.4 | 71.1 | 77.8 | 69.7 |
2024-04-19 | 64.37 (+0.11) | 0.0 (0.0) | 0.07 (-0.02) | -53 | -0.97 | 0 | 0.0 | -9 | -0.16 | 5474 | 70.4 | 78.0 | 79.4 | 68.7 |
2024-04-12 | 64.26 (+0.21) | 0.0 (0.0) | 0.09 (-0.03) | 4 | 0.07 | 0 | 0.0 | -18 | -0.32 | 5703 | 77.3 | 76.9 | 81.8 | 75.2 |
2024-04-03 | 64.05 (-0.15) | 0.0 (0.0) | 0.12 (+0.02) | -121 | -4.04 | 0 | 0.0 | 11 | 0.37 | 2996 | 76.2 | 74.0 | 76.4 | 73.3 |
2024-03-29 | 64.2 (-0.12) | 0.0 (0.0) | 0.1 (+0.06) | -182 | -1.94 | 0 | 0.0 | 31 | 0.33 | 9393 | 73.1 | 81.6 | 81.7 | 73.0 |
2024-03-22 | 64.32 (-0.59) | 0.0 (0.0) | 0.04 (+0.04) | -379 | -1.56 | 0 | 0.0 | 1 | 0.0 | 24351 | 81.5 | 71.9 | 87.8 | 70.7 |
2024-03-15 | 64.91 (+0.16) | 0.0 (0.0) | 0.0 (-0.09) | 63 | 2.52 | 0 | 0.0 | -55 | -2.2 | 2499 | 71.9 | 70.8 | 73.0 | 70.3 |
2024-03-08 | 64.75 (-0.36) | 0.0 (0.0) | 0.09 (0.0) | -288 | -7.2 | 0 | 0.0 | 2 | 0.05 | 4001 | 70.1 | 71.9 | 73.8 | 70.0 |
2024-03-01 | 65.11 (+0.35) | 0.0 (0.0) | 0.09 (0.0) | 206 | 8.63 | 0 | 0.0 | 0 | 0.0 | 2386 | 70.8 | 68.9 | 71.3 | 67.5 |
2024-02-23 | 64.76 (+0.57) | 0.0 (0.0) | 0.09 (0.0) | 86 | 2.28 | 0 | 0.0 | -2 | -0.05 | 3764 | 68.4 | 66.0 | 71.0 | 66.0 |
2024-02-16 | 64.19 (+0.29) | 0.0 (0.0) | 0.09 (0.0) | 136 | 14.39 | 0 | 0.0 | -1 | -0.11 | 945 | 66.0 | 67.1 | 67.2 | 64.9 |
2024-02-05 | 63.9 (-0.02) | 0.0 (0.0) | 0.09 (0.0) | -16 | -9.94 | 0 | 0.0 | 1 | 0.62 | 161 | 66.6 | 67.0 | 67.0 | 65.7 |
2024-02-02 | 63.92 (-0.06) | 0.0 (0.0) | 0.09 (-0.06) | -87 | -4.5 | 0 | 0.0 | -30 | -1.55 | 1933 | 66.9 | 66.8 | 68.0 | 65.8 |
2024-01-26 | 63.98 (+0.02) | 0.0 (-0.05) | 0.15 (-0.03) | 9 | 0.39 | -25 | -1.08 | -15 | -0.65 | 2318 | 66.9 | 64.6 | 68.2 | 63.2 |
2024-01-19 | 63.96 (-0.26) | 0.05 (-0.06) | 0.18 (0.0) | -142 | -10.33 | -30 | -2.18 | 0 | 0.0 | 1375 | 64.3 | 61.8 | 65.8 | 61.1 |
2024-01-12 | 64.22 (-0.04) | 0.11 (+0.01) | 0.18 (-0.02) | -25 | -2.37 | 5 | 0.47 | -8 | -0.76 | 1057 | 61.7 | 66.7 | 67.0 | 61.7 |
2024-01-05 | 64.26 (-0.05) | 0.1 (0.0) | 0.2 (0.0) | -22 | -2.61 | 3 | 0.36 | -2 | -0.24 | 842 | 66.8 | 69.9 | 71.2 | 66.6 |
2023-12-29 | 64.31 (-0.17) | 0.1 (+0.01) | 0.2 (+0.03) | -88 | -9.33 | 2 | 0.21 | 14 | 1.48 | 943 | 69.9 | 71.6 | 72.1 | 68.5 |
2023-12-22 | 64.48 (-1.69) | 0.09 (0.0) | 0.17 (0.0) | -824 | -21.53 | 0 | 0.0 | 1 | 0.03 | 3827 | 71.5 | 78.9 | 80.3 | 70.5 |
2023-12-15 | 66.17 (+0.8) | 0.09 (0.0) | 0.17 (-0.01) | 417 | 9.72 | 0 | 0.0 | -3 | -0.07 | 4289 | 80.3 | 73.1 | 82.0 | 72.3 |
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 | |||
2023-12-08 | 65.37 (-0.92) | 0.09 (0.0) | 0.18 (+0.08) | -456 | -18.84 | 0 | 0.0 | 37 | 1.53 | 2421 | 72.9 | 78.9 | 79.8 | 71.5 |
2023-12-01 | 66.29 (+0.75) | 0.09 (0.0) | 0.1 (+0.01) | 371 | 15.36 | 0 | 0.0 | 6 | 0.25 | 2415 | 78.7 | 77.0 | 79.6 | 75.4 |
2023-11-24 | 65.54 (+0.36) | 0.09 (0.0) | 0.09 (0.0) | 186 | 5.7 | 0 | 0.0 | 0 | 0.0 | 3261 | 77.8 | 73.5 | 79.5 | 73.0 |
2023-11-17 | 65.18 (+0.14) | 0.09 (0.0) | 0.09 (+0.02) | 76 | 2.82 | 0 | 0.0 | 11 | 0.41 | 2699 | 73.4 | 72.4 | 73.8 | 65.8 |
2023-11-10 | 65.04 (-0.02) | 0.09 (0.0) | 0.07 (0.0) | -6 | -0.47 | 0 | 0.0 | 0 | 0.0 | 1289 | 71.8 | 70.9 | 72.7 | 69.3 |
2023-11-03 | 65.06 (-0.01) | 0.09 (0.0) | 0.07 (-0.1) | -9 | -0.76 | 2 | 0.17 | -51 | -4.29 | 1190 | 70.0 | 72.3 | 72.8 | 69.0 |
2023-10-27 | 65.07 (+0.05) | 0.09 (+0.02) | 0.17 (0.0) | -2 | -0.16 | 6 | 0.48 | -1 | -0.08 | 1259 | 71.9 | 71.5 | 74.8 | 70.6 |
2023-10-20 | 65.02 (-0.41) | 0.07 (+0.01) | 0.17 (-0.18) | -332 | -8.31 | 8 | 0.2 | -87 | -2.18 | 3996 | 71.6 | 79.8 | 81.7 | 70.2 |
2023-10-13 | 65.43 (-3.92) | 0.06 (0.0) | 0.35 (-0.06) | -275 | -11.07 | 1 | 0.04 | -17 | -0.68 | 2485 | 78.8 | 81.3 | 82.2 | 74.9 |
2023-10-06 | 69.35 (+0.25) | 0.06 (0.0) | 0.41 (0.0) | 116 | 3.03 | -1 | -0.03 | 0 | 0.0 | 3823 | 80.2 | 80.6 | 83.0 | 76.1 |
2023-09-28 | 69.1 (-0.4) | 0.06 (0.0) | 0.41 (+0.06) | -190 | -6.72 | 0 | 0.0 | 30 | 1.06 | 2828 | 80.6 | 80.8 | 83.6 | 78.6 |
2023-09-22 | 69.5 (-0.88) | 0.06 (0.0) | 0.35 (-0.01) | -402 | -13.38 | 1 | 0.03 | -6 | -0.2 | 3005 | 80.8 | 77.8 | 83.2 | 77.2 |
2023-09-15 | 70.38 (-0.73) | 0.06 (0.0) | 0.36 (+0.13) | -335 | -7.09 | 2 | 0.04 | 60 | 1.27 | 4723 | 78.1 | 75.7 | 86.0 | 74.9 |
2023-09-08 | 71.11 (-1.62) | 0.06 (0.0) | 0.23 (+0.01) | -747 | -9.25 | 0 | 0.0 | 4 | 0.05 | 8074 | 76.0 | 79.0 | 86.4 | 73.2 |
2023-09-01 | 72.73 (+0.26) | 0.06 (0.0) | 0.22 (+0.03) | 122 | 4.7 | 0 | 0.0 | 13 | 0.5 | 2596 | 77.0 | 68.5 | 77.0 | 64.9 |
2023-08-25 | 72.47 (+0.12) | 0.06 (0.0) | 0.19 (+0.01) | 52 | 2.69 | 0 | 0.0 | 5 | 0.26 | 1933 | 67.0 | 68.5 | 68.9 | 64.2 |
2023-08-18 | 72.35 (+0.57) | 0.06 (0.0) | 0.18 (-0.04) | 265 | 10.83 | 0 | 0.0 | -16 | -0.65 | 2446 | 68.4 | 62.4 | 69.5 | 60.6 |
2023-08-11 | 71.78 (-0.17) | 0.06 (0.0) | 0.22 (+0.06) | -79 | -6.27 | 0 | 0.0 | 24 | 1.9 | 1260 | 63.2 | 63.0 | 65.4 | 60.0 |
2023-08-04 | 71.95 (-0.48) | 0.06 (0.0) | 0.16 (+0.03) | -222 | -12.3 | -2 | -0.11 | 16 | 0.89 | 1805 | 63.9 | 64.0 | 68.0 | 61.0 |
2023-07-28 | 72.43 (-0.5) | 0.06 (0.0) | 0.13 (-0.08) | -229 | -8.69 | 0 | 0.0 | -36 | -1.37 | 2634 | 62.4 | 62.3 | 68.0 | 60.0 |
2023-07-21 | 72.93 (-0.63) | 0.06 (+0.06) | 0.21 (-0.06) | -287 | -10.81 | 27 | 1.02 | -27 | -1.02 | 2656 | 63.8 | 68.2 | 69.9 | 61.7 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-07-14 | 73.56 (+0.18) | 0.0 (0.0) | 0.27 (-0.07) | 83 | 3.76 | 0 | 0.0 | -35 | -1.59 | 2207 | 66.7 | 68.5 | 71.3 | 64.6 |
2023-07-07 | 73.38 (+1.09) | 0.0 (0.0) | 0.34 (+0.02) | 498 | 9.88 | 0 | 0.0 | 9 | 0.18 | 5038 | 69.0 | 64.4 | 70.4 | 62.5 |
2023-06-30 | 72.29 (-0.36) | 0.0 (0.0) | 0.32 (+0.07) | -164 | -3.66 | 0 | 0.0 | 34 | 0.76 | 4475 | 64.1 | 58.9 | 64.1 | 54.5 |
2023-06-21 | 72.65 (+0.45) | 0.0 (0.0) | 0.25 (0.0) | 204 | 7.35 | 0 | 0.0 | 0 | 0.0 | 2775 | 58.9 | 55.0 | 58.9 | 54.1 |
2023-06-16 | 72.2 (+0.56) | 0.0 (0.0) | 0.25 (-0.04) | 259 | 4.78 | 0 | 0.0 | -19 | -0.35 | 5417 | 55.1 | 50.6 | 55.5 | 49.05 |
2023-06-09 | 71.64 (+2.32) | 0.0 (0.0) | 0.29 (-0.04) | 1062 | 14.54 | 0 | 0.0 | -19 | -0.26 | 7303 | 50.9 | 46.65 | 52.0 | 45.85 |
2023-06-02 | 69.32 (0.0) | 0.0 (0.0) | 0.33 (-0.07) | -1 | -0.01 | 0 | 0.0 | -33 | -0.47 | 7044 | 47.1 | 40.9 | 51.1 | 40.6 |
2023-05-26 | 69.32 (+0.27) | 0.0 (0.0) | 0.4 (+0.01) | 120 | 4.65 | 0 | 0.0 | 8 | 0.31 | 2580 | 40.7 | 39.9 | 42.8 | 39.8 |
2023-05-19 | 69.05 (-5.55) | 0.0 (0.0) | 0.39 (+0.12) | -239 | -16.39 | 0 | 0.0 | 54 | 3.7 | 1458 | 39.85 | 37.1 | 40.35 | 36.35 |
2023-05-12 | 74.6 (+0.15) | 0.0 (0.0) | 0.27 (+0.03) | 69 | 3.82 | 0 | 0.0 | 12 | 0.66 | 1807 | 37.0 | 39.85 | 40.65 | 36.0 |
2023-05-05 | 74.45 (-1.46) | 0.0 (0.0) | 0.24 (+0.04) | -667 | -32.24 | 0 | 0.0 | 18 | 0.87 | 2069 | 39.7 | 40.4 | 41.8 | 39.0 |
2023-04-28 | 75.91 (-0.08) | 0.0 (0.0) | 0.2 (-0.19) | -39 | -2.42 | 0 | 0.0 | -83 | -5.15 | 1611 | 40.25 | 41.3 | 42.05 | 39.1 |
2023-04-21 | 75.99 (+1.48) | 0.0 (0.0) | 0.39 (-0.17) | 657 | 8.44 | 0 | 0.0 | -81 | -1.04 | 7788 | 41.35 | 47.1 | 49.65 | 41.25 |
2023-04-14 | 74.51 (+0.89) | 0.0 (0.0) | 0.56 (+0.23) | 411 | 6.29 | 0 | 0.0 | 106 | 1.62 | 6538 | 45.7 | 38.7 | 45.7 | 38.25 |
2023-04-07 | 73.62 (-0.21) | 0.0 (0.0) | 0.33 (+0.07) | -99 | -14.29 | 0 | 0.0 | 31 | 4.47 | 693 | 38.7 | 38.8 | 40.6 | 38.55 |
2023-03-31 | 73.83 (+0.06) | 0.0 (0.0) | 0.26 (+0.07) | 27 | 3.3 | 0 | 0.0 | 35 | 4.28 | 817 | 38.55 | 39.4 | 39.8 | 37.95 |
2023-03-24 | 73.77 (-0.05) | 0.0 (0.0) | 0.19 (0.0) | -22 | -2.89 | 0 | 0.0 | 0 | 0.0 | 760 | 39.1 | 38.05 | 40.0 | 37.8 |
2023-03-17 | 73.82 (+0.28) | 0.0 (0.0) | 0.19 (+0.01) | 128 | 9.87 | 0 | 0.0 | 3 | 0.23 | 1297 | 38.05 | 38.2 | 38.6 | 36.45 |
2023-03-10 | 73.54 (+0.54) | 0.0 (0.0) | 0.18 (0.0) | 248 | 7.29 | 0 | 0.0 | 0 | 0.0 | 3400 | 38.55 | 41.65 | 42.45 | 38.0 |
2023-03-03 | 73.0 (-1.17) | 0.0 (0.0) | 0.18 (0.0) | -537 | -14.0 | 0 | 0.0 | 1 | 0.03 | 3835 | 41.55 | 42.25 | 44.5 | 41.15 |
2023-02-24 | 74.17 (-2.47) | 0.0 (0.0) | 0.18 (0.0) | -1157 | -18.67 | 0 | 0.0 | 0 | 0.0 | 6198 | 41.9 | 39.55 | 42.3 | 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 | |||
2023-02-17 | 76.64 (+0.34) | 0.0 (0.0) | 0.18 (0.0) | 152 | 2.14 | 0 | 0.0 | 0 | 0.0 | 7099 | 39.5 | 38.3 | 42.45 | 37.45 |
2023-02-10 | 76.3 (-0.55) | 0.0 (0.0) | 0.18 (+0.08) | -254 | -1.69 | 0 | 0.0 | 34 | 0.23 | 15017 | 39.45 | 36.05 | 43.1 | 35.15 |
2023-02-03 | 76.85 (+1.33) | 0.0 (0.0) | 0.1 (+0.05) | 609 | 10.55 | 0 | 0.0 | 26 | 0.45 | 5774 | 36.05 | 31.75 | 36.05 | 31.15 |
2023-01-17 | 75.52 (+0.62) | 0.0 (0.0) | 0.05 (0.0) | 285 | 7.63 | 0 | 0.0 | 0 | 0.0 | 3734 | 31.1 | 27.8 | 31.9 | 27.7 |
2023-01-13 | 74.9 (-0.07) | 0.0 (0.0) | 0.05 (0.0) | -33 | -0.8 | 0 | 0.0 | 0 | 0.0 | 4118 | 27.9 | 26.15 | 28.95 | 25.9 |
2023-01-06 | 74.97 (-0.23) | 0.0 (0.0) | 0.05 (0.0) | -104 | -2.39 | 0 | 0.0 | 0 | 0.0 | 4344 | 26.25 | 26.15 | 26.95 | 25.7 |
2022-12-30 | 75.2 (+0.78) | 0.0 (0.0) | 0.05 (0.0) | 355 | 7.28 | 0 | 0.0 | -2 | -0.04 | 4878 | 25.9 | 23.55 | 26.35 | 23.15 |
2022-12-23 | 74.42 (-0.04) | 0.0 (0.0) | 0.05 (0.0) | -15 | -1.15 | 0 | 0.0 | 2 | 0.15 | 1303 | 23.6 | 24.3 | 24.95 | 23.05 |
2022-12-16 | 74.46 (-0.29) | 0.0 (0.0) | 0.05 (0.0) | -145 | -2.14 | 0 | 0.0 | -1 | -0.01 | 6766 | 24.6 | 24.0 | 26.45 | 23.95 |
2022-12-09 | 74.75 (-0.01) | 0.0 (0.0) | 0.05 (0.0) | -6 | -0.1 | 0 | 0.0 | 0 | 0.0 | 5755 | 23.7 | 20.05 | 25.45 | 19.95 |
2022-12-02 | 74.76 (+0.01) | 0.0 (0.0) | 0.05 (0.0) | 5 | 2.13 | 0 | 0.0 | -1 | -0.43 | 235 | 20.1 | 20.1 | 20.55 | 20.0 |
2022-11-25 | 74.75 (+0.03) | 0.0 (0.0) | 0.05 (0.0) | 14 | 12.84 | 0 | 0.0 | 0 | 0.0 | 109 | 20.1 | 20.15 | 20.3 | 19.9 |
2022-11-18 | 74.72 (+0.04) | 0.0 (0.0) | 0.05 (-0.01) | 16 | 5.9 | 0 | 0.0 | -3 | -1.11 | 271 | 20.25 | 20.7 | 20.7 | 19.9 |
2022-11-11 | 74.68 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -3 | -1.36 | 0 | 0.0 | 0 | 0.0 | 220 | 21.0 | 20.25 | 21.7 | 20.05 |
2022-11-04 | 74.69 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 142 | 20.35 | 20.3 | 21.35 | 20.1 |
2022-10-28 | 74.69 (+0.03) | 0.0 (0.0) | 0.06 (0.0) | 13 | 15.66 | 0 | 0.0 | 0 | 0.0 | 83 | 20.4 | 20.3 | 20.6 | 20.2 |
2022-10-21 | 74.66 (-0.01) | 0.0 (0.0) | 0.06 (+0.01) | -3 | -2.17 | 0 | 0.0 | 1 | 0.72 | 138 | 20.65 | 20.45 | 20.85 | 20.1 |
2022-10-14 | 74.67 (-0.02) | 0.0 (0.0) | 0.05 (-0.01) | -9 | -5.84 | 0 | 0.0 | -2 | -1.3 | 154 | 20.6 | 20.3 | 21.0 | 20.25 |
2022-10-07 | 74.69 (+0.05) | 0.0 (0.0) | 0.06 (0.0) | 23 | 7.8 | 0 | 0.0 | 0 | 0.0 | 295 | 20.85 | 20.3 | 21.5 | 19.85 |
2022-09-30 | 74.64 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | 5 | 2.6 | 0 | 0.0 | 0 | 0.0 | 192 | 20.5 | 20.6 | 21.2 | 20.25 |
2022-09-23 | 74.63 (-0.04) | 0.0 (0.0) | 0.06 (0.0) | -18 | -10.71 | 0 | 0.0 | 1 | 0.6 | 168 | 20.6 | 21.55 | 21.55 | 20.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-09-16 | 74.67 (0.0) | 0.0 (0.0) | 0.06 (0.0) | -1 | -0.41 | 0 | 0.0 | -1 | -0.41 | 241 | 21.2 | 21.75 | 22.4 | 21.15 |
2022-09-08 | 74.67 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -5 | -7.69 | 0 | 0.0 | 1 | 1.54 | 65 | 21.6 | 21.6 | 22.15 | 21.15 |
2022-09-02 | 74.68 (0.0) | 0.0 (0.0) | 0.06 (-0.01) | 3 | 0.71 | 0 | 0.0 | -7 | -1.67 | 420 | 21.8 | 21.1 | 23.25 | 21.0 |
2022-08-26 | 74.68 (0.0) | 0.0 (0.0) | 0.07 (0.0) | -3 | -3.0 | 0 | 0.0 | 0 | 0.0 | 100 | 21.5 | 21.0 | 21.6 | 21.0 |
2022-08-19 | 74.68 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | -3 | -2.07 | 0 | 0.0 | 0 | 0.0 | 145 | 21.2 | 21.4 | 21.45 | 20.9 |
2022-08-12 | 74.69 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | -4 | -1.75 | 0 | 0.0 | 0 | 0.0 | 228 | 21.3 | 20.95 | 22.2 | 20.95 |
2022-08-05 | 74.7 (-0.02) | 0.0 (0.0) | 0.07 (0.0) | -11 | -26.83 | 0 | 0.0 | 0 | 0.0 | 41 | 20.95 | 20.95 | 21.25 | 20.45 |
2022-07-29 | 74.72 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 8 | 4.68 | 0 | 0.0 | 0 | 0.0 | 171 | 21.2 | 20.6 | 21.85 | 20.6 |
2022-07-22 | 74.71 (+0.02) | 0.0 (0.0) | 0.07 (0.0) | -10 | -7.87 | 0 | 0.0 | -1 | -0.79 | 127 | 20.65 | 20.6 | 21.05 | 20.5 |
2022-07-15 | 74.69 (-0.03) | 0.0 (0.0) | 0.07 (0.0) | -15 | -12.4 | 0 | 0.0 | 0 | 0.0 | 121 | 20.85 | 21.3 | 21.55 | 20.55 |
2022-07-08 | 74.72 (+0.05) | 0.0 (0.0) | 0.07 (+0.01) | 23 | 4.32 | 0 | 0.0 | 6 | 1.13 | 533 | 21.5 | 25.1 | 26.0 | 21.25 |
2022-07-01 | 74.67 (-0.03) | 0.0 (0.0) | 0.06 (+0.01) | -14 | -4.13 | 0 | 0.0 | 4 | 1.18 | 339 | 25.1 | 25.65 | 25.8 | 25.05 |
2022-06-24 | 74.7 (+0.01) | 0.0 (0.0) | 0.05 (+0.01) | 0 | 0.0 | 0 | 0.0 | 6 | 2.46 | 244 | 25.35 | 26.2 | 26.2 | 25.0 |
2022-06-17 | 74.69 (0.0) | 0.0 (0.0) | 0.04 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 195 | 25.9 | 26.25 | 26.3 | 25.5 |
2022-06-10 | 74.69 (-0.01) | 0.0 (-0.04) | 0.04 (0.0) | -9 | -4.37 | -16 | -7.77 | -1 | -0.49 | 206 | 26.15 | 26.6 | 26.6 | 25.95 |
2022-06-02 | 74.7 (+0.01) | 0.04 (-0.02) | 0.04 (0.0) | 5 | 2.03 | -10 | -4.07 | 0 | 0.0 | 246 | 26.05 | 25.9 | 26.5 | 25.65 |
2022-05-27 | 74.69 (+40.99) | 0.06 (-0.03) | 0.04 (0.0) | -1 | -1.02 | -14 | -14.29 | 0 | 0.0 | 98 | 25.85 | 26.0 | 26.05 | 25.3 |
2022-05-20 | 33.7 (+0.02) | 0.09 (-0.01) | 0.04 (0.0) | 8 | 14.55 | -3 | -5.45 | 0 | 0.0 | 55 | 25.8 | 25.4 | 26.0 | 25.2 |
2022-05-13 | 33.68 (0.0) | 0.1 (-0.03) | 0.04 (0.0) | -3 | -2.7 | -16 | -14.41 | 2 | 1.8 | 111 | 25.4 | 26.05 | 26.05 | 25.05 |
2022-05-06 | 33.68 (-0.02) | 0.13 (-0.05) | 0.04 (0.0) | -5 | -3.79 | -24 | -18.18 | 0 | 0.0 | 132 | 26.25 | 25.95 | 26.4 | 25.8 |
2022-04-29 | 33.7 (+0.39) | 0.18 (-0.17) | 0.04 (0.0) | 178 | 45.06 | -77 | -19.49 | 0 | 0.0 | 395 | 26.1 | 25.7 | 27.1 | 25.7 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-04-22 | 33.31 (-0.37) | 0.35 (-0.17) | 0.04 (+0.01) | -172 | -34.19 | -77 | -15.31 | 1 | 0.2 | 503 | 26.05 | 26.0 | 26.4 | 25.3 |
2022-04-15 | 33.68 (0.0) | 0.52 (-0.12) | 0.03 (-0.01) | 1 | 0.41 | -57 | -23.27 | -1 | -0.41 | 245 | 25.85 | 26.25 | 26.5 | 25.7 |
2022-04-08 | 33.68 (-0.4) | 0.64 (-0.15) | 0.04 (0.0) | -182 | -29.12 | -65 | -10.4 | 0 | 0.0 | 625 | 26.5 | 25.9 | 26.7 | 25.8 |
2022-04-01 | 34.08 (+0.01) | 0.79 (-0.06) | 0.04 (0.0) | 2 | 0.09 | -27 | -1.16 | 0 | 0.0 | 2327 | 25.8 | 25.45 | 28.85 | 25.3 |
2022-03-25 | 34.07 (0.0) | 0.85 (0.0) | 0.04 (0.0) | 0 | 0.0 | -1 | -3.33 | 0 | 0.0 | 30 | 25.9 | 25.55 | 26.5 | 25.35 |
2022-03-18 | 34.07 (+0.02) | 0.85 (-0.01) | 0.04 (0.0) | 9 | 20.0 | -5 | -11.11 | 0 | 0.0 | 45 | 25.55 | 26.0 | 26.0 | 25.2 |
2022-03-11 | 34.05 (-0.01) | 0.86 (-0.02) | 0.04 (0.0) | -3 | -5.0 | -8 | -13.33 | 0 | 0.0 | 60 | 25.9 | 26.55 | 26.8 | 25.05 |
2022-03-04 | 34.06 (+0.01) | 0.88 (0.0) | 0.04 (0.0) | 3 | 8.57 | 0 | 0.0 | 0 | 0.0 | 35 | 26.8 | 27.3 | 27.45 | 26.55 |
2022-02-25 | 34.05 (-0.02) | 0.88 (0.0) | 0.04 (0.0) | -6 | -1.73 | 0 | 0.0 | 0 | 0.0 | 347 | 27.4 | 26.95 | 28.55 | 26.55 |
2022-02-18 | 34.07 (-0.01) | 0.88 (0.0) | 0.04 (+0.01) | -7 | -10.14 | 0 | 0.0 | 1 | 1.45 | 69 | 26.65 | 26.7 | 27.2 | 26.6 |
2022-02-11 | 34.08 (0.0) | 0.88 (0.0) | 0.03 (0.0) | 3 | 5.0 | 0 | 0.0 | 0 | 0.0 | 60 | 26.8 | 26.9 | 27.25 | 26.8 |
2022-01-26 | 34.08 (0.0) | 0.88 (0.0) | 0.03 (0.0) | -2 | -7.14 | 0 | 0.0 | 0 | 0.0 | 28 | 27.0 | 27.5 | 27.5 | 26.85 |
2022-01-21 | 34.08 (-0.02) | 0.88 (0.0) | 0.03 (-0.01) | -10 | -6.54 | 0 | 0.0 | -2 | -1.31 | 153 | 27.2 | 27.45 | 28.2 | 26.8 |
2022-01-14 | 34.1 (-0.02) | 0.88 (0.0) | 0.04 (0.0) | -10 | -14.49 | 0 | 0.0 | 0 | 0.0 | 69 | 27.55 | 27.65 | 28.0 | 27.3 |
2022-01-07 | 34.12 (+0.01) | 0.88 (0.0) | 0.04 (0.0) | 7 | 3.87 | 0 | 0.0 | 0 | 0.0 | 181 | 28.05 | 28.6 | 28.6 | 27.3 |
2021-12-30 | 34.11 (+0.01) | 0.88 (0.0) | 0.04 (0.0) | 3 | 3.7 | 0 | 0.0 | 0 | 0.0 | 81 | 28.0 | 27.15 | 28.0 | 27.1 |
2021-12-24 | 34.1 (+0.01) | 0.88 (0.0) | 0.04 (0.0) | 7 | 6.42 | 0 | 0.0 | -1 | -0.92 | 109 | 27.5 | 27.8 | 28.0 | 26.9 |
2021-12-17 | 34.09 (0.0) | 0.88 (0.0) | 0.04 (0.0) | 1 | 0.58 | 0 | 0.0 | 0 | 0.0 | 171 | 27.3 | 28.0 | 28.0 | 27.0 |
2021-12-10 | 34.09 (0.0) | 0.88 (0.0) | 0.04 (0.0) | -2 | -0.94 | 0 | 0.0 | 0 | 0.0 | 212 | 27.95 | 26.4 | 28.5 | 26.25 |
2021-12-03 | 34.09 (-0.01) | 0.88 (0.0) | 0.04 (0.0) | -3 | -2.86 | 0 | 0.0 | 0 | 0.0 | 105 | 26.4 | 26.4 | 27.4 | 25.55 |
2021-11-26 | 34.1 (+0.02) | 0.88 (0.0) | 0.04 (0.0) | 7 | 8.75 | 0 | 0.0 | 0 | 0.0 | 80 | 26.4 | 26.1 | 26.5 | 25.6 |
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 | |||
2021-11-19 | 34.08 (+0.02) | 0.88 (0.0) | 0.04 (0.0) | 11 | 15.28 | 0 | 0.0 | 1 | 1.39 | 72 | 26.1 | 26.0 | 26.65 | 25.45 |
2021-11-12 | 34.06 (-0.01) | 0.88 (0.0) | 0.04 (+0.01) | -6 | -3.82 | 0 | 0.0 | 2 | 1.27 | 157 | 27.35 | 27.7 | 27.8 | 25.9 |
2021-11-05 | 34.07 (-0.03) | 0.88 (0.0) | 0.03 (-0.06) | -8 | -4.65 | 0 | 0.0 | -27 | -15.7 | 172 | 26.95 | 27.35 | 27.7 | 26.3 |
2021-10-29 | 34.1 (0.0) | 0.88 (0.0) | 0.09 (0.0) | 2 | 0.88 | 0 | 0.0 | 0 | 0.0 | 226 | 28.2 | 28.0 | 28.7 | 27.05 |
2021-10-22 | 34.1 (+0.02) | 0.88 (0.0) | 0.09 (0.0) | 4 | 1.6 | 0 | 0.0 | 0 | 0.0 | 250 | 27.6 | 27.8 | 28.7 | 27.45 |
2021-10-15 | 34.08 (+0.01) | 0.88 (+0.02) | 0.09 (0.0) | 3 | 0.79 | 7 | 1.84 | 1 | 0.26 | 380 | 27.8 | 26.25 | 28.9 | 26.25 |
2021-10-08 | 34.07 (-0.03) | 0.86 (+0.04) | 0.09 (+0.06) | -16 | -7.62 | 18 | 8.57 | 30 | 14.29 | 210 | 26.6 | 27.5 | 27.85 | 26.25 |
2021-10-01 | 34.1 (0.0) | 0.82 (+0.08) | 0.03 (-0.01) | -2 | -0.24 | 36 | 4.32 | -5 | -0.6 | 833 | 27.5 | 30.65 | 31.75 | 27.25 |
2021-09-24 | 34.1 (+0.06) | 0.74 (+0.06) | 0.04 (+0.01) | 28 | 0.75 | 29 | 0.78 | 4 | 0.11 | 3733 | 30.05 | 29.85 | 32.8 | 29.85 |
2021-09-17 | 34.04 (+0.01) | 0.68 (+0.02) | 0.03 (0.0) | 3 | 0.59 | 5 | 0.99 | 0 | 0.0 | 507 | 29.85 | 25.9 | 31.1 | 25.9 |
2021-09-10 | 34.03 (-0.03) | 0.66 (0.0) | 0.03 (0.0) | -12 | -14.46 | 0 | 0.0 | 0 | 0.0 | 83 | 27.55 | 28.0 | 28.15 | 27.5 |
2021-09-03 | 34.06 (+0.02) | 0.66 (0.0) | 0.03 (0.0) | 11 | 8.21 | 0 | 0.0 | 0 | 0.0 | 134 | 27.75 | 26.9 | 28.0 | 26.9 |
2021-08-27 | 34.04 (+0.02) | 0.66 (0.0) | 0.03 (+0.01) | 8 | 8.0 | 0 | 0.0 | 5 | 5.0 | 100 | 26.8 | 25.2 | 27.55 | 25.1 |
2021-08-20 | 34.02 (0.0) | 0.66 (0.0) | 0.02 (0.0) | -2 | -5.26 | 0 | 0.0 | -1 | -2.63 | 38 | 25.15 | 25.9 | 25.9 | 25.1 |
2021-08-13 | 34.02 (0.0) | 0.66 (0.0) | 0.02 (-0.04) | 1 | 1.33 | 0 | 0.0 | -19 | -25.33 | 75 | 26.0 | 26.55 | 26.95 | 25.6 |
2021-08-06 | 34.02 (0.0) | 0.66 (0.0) | 0.06 (0.0) | -2 | -1.23 | 0 | 0.0 | -1 | -0.62 | 162 | 26.95 | 26.1 | 27.6 | 26.05 |
2021-07-30 | 34.02 (0.0) | 0.66 (0.0) | 0.06 (0.0) | -1 | -1.85 | 0 | 0.0 | 1 | 1.85 | 54 | 26.0 | 25.9 | 26.45 | 25.7 |
2021-07-23 | 34.02 (-0.02) | 0.66 (0.0) | 0.06 (0.0) | -9 | -11.11 | 0 | 0.0 | 1 | 1.23 | 81 | 26.0 | 26.25 | 27.0 | 25.8 |
2021-07-16 | 34.04 (-0.02) | 0.66 (0.0) | 0.06 (+0.05) | -5 | -1.28 | 0 | 0.0 | 23 | 5.88 | 391 | 26.25 | 25.15 | 27.25 | 24.8 |
2021-07-09 | 34.06 (-0.04) | 0.66 (0.0) | 0.01 (+0.01) | -19 | -21.59 | 0 | 0.0 | 2 | 2.27 | 88 | 25.15 | 26.7 | 26.9 | 25.15 |
2021-07-02 | 34.1 (-0.09) | 0.66 (+0.01) | 0.0 (0.0) | -40 | -1.74 | 0 | 0.0 | 0 | 0.0 | 2302 | 26.6 | 27.2 | 29.45 | 25.15 |
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 | |||
2021-06-25 | 34.19 (+0.02) | 0.65 (0.0) | 0.0 (-0.01) | 9 | 11.11 | 0 | 0.0 | -1 | -1.23 | 81 | 26.6 | 26.75 | 27.8 | 26.1 |
2021-06-18 | 34.17 (-0.02) | 0.65 (0.0) | 0.01 (0.0) | -11 | -2.04 | 0 | 0.0 | -1 | -0.19 | 539 | 27.7 | 25.55 | 29.0 | 25.3 |
2021-06-11 | 34.19 (-0.02) | 0.65 (0.0) | 0.01 (0.0) | 3 | 7.32 | 0 | 0.0 | 0 | 0.0 | 41 | 24.8 | 24.3 | 24.9 | 23.7 |
2021-06-04 | 34.21 (-0.01) | 0.65 (0.0) | 0.01 (0.0) | -3 | -3.19 | 0 | 0.0 | -2 | -2.13 | 94 | 24.3 | 25.2 | 25.2 | 23.75 |
2021-05-28 | 34.22 (-0.02) | 0.65 (0.0) | 0.01 (-0.03) | -4 | -9.76 | 0 | 0.0 | -14 | -34.15 | 41 | 25.25 | 24.3 | 25.55 | 23.7 |
2021-05-21 | 34.24 (-41.06) | 0.65 (0.0) | 0.04 (0.0) | 12 | 9.16 | 0 | 0.0 | 0 | 0.0 | 131 | 24.3 | 24.2 | 24.35 | 22.05 |
2021-05-14 | 75.3 (-0.07) | 0.65 (0.0) | 0.04 (+0.01) | -34 | -11.56 | 0 | 0.0 | 4 | 1.36 | 294 | 24.6 | 29.25 | 29.25 | 24.6 |
2021-05-07 | 75.37 (-0.06) | 0.65 (0.0) | 0.03 (0.0) | -26 | -8.15 | 0 | 0.0 | 2 | 0.63 | 319 | 29.25 | 28.9 | 30.05 | 28.2 |
2021-04-29 | 75.43 (+0.1) | 0.65 (0.0) | 0.03 (0.0) | 48 | 7.14 | 0 | 0.0 | 0 | 0.0 | 672 | 29.7 | 26.2 | 30.6 | 26.2 |
2021-04-23 | 75.33 (+0.05) | 0.65 (0.0) | 0.03 (0.0) | 23 | 3.02 | 0 | 0.0 | -2 | -0.26 | 762 | 25.8 | 23.15 | 25.8 | 22.7 |
2021-04-16 | 75.28 (+0.06) | 0.65 (0.0) | 0.03 (+0.01) | 26 | 4.33 | 0 | 0.0 | 5 | 0.83 | 600 | 22.95 | 22.5 | 24.0 | 21.7 |
2021-04-09 | 75.22 (0.0) | 0.65 (0.0) | 0.02 (-0.01) | -1 | -0.33 | 0 | 0.0 | -5 | -1.63 | 307 | 21.95 | 20.75 | 22.05 | 20.15 |
2021-04-01 | 75.22 (+0.01) | 0.65 (0.0) | 0.03 (-0.01) | 5 | 0.9 | 0 | 0.0 | -3 | -0.54 | 554 | 20.2 | 21.6 | 21.6 | 19.35 |
2021-03-26 | 75.21 (-0.09) | 0.65 (0.0) | 0.04 (0.0) | -40 | -12.16 | 0 | 0.0 | -1 | -0.3 | 329 | 19.65 | 20.65 | 20.65 | 19.45 |
2021-03-19 | 75.3 (-0.2) | 0.65 (0.0) | 0.04 (0.0) | -92 | -13.39 | 0 | 0.0 | 0 | 0.0 | 687 | 20.15 | 18.7 | 21.0 | 18.55 |
2021-03-12 | 75.5 (0.0) | 0.65 (0.0) | 0.04 (-0.01) | -1 | -1.23 | 0 | 0.0 | -2 | -2.47 | 81 | 18.55 | 18.8 | 18.8 | 18.4 |
2021-03-05 | 75.5 (-0.01) | 0.65 (0.0) | 0.05 (0.0) | -2 | -1.8 | 0 | 0.0 | 1 | 0.9 | 111 | 18.7 | 19.15 | 19.5 | 18.5 |
2021-02-26 | 75.51 (-0.01) | 0.65 (0.0) | 0.05 (0.0) | -6 | -3.64 | 0 | 0.0 | 0 | 0.0 | 165 | 19.15 | 19.0 | 19.4 | 18.45 |
2021-02-19 | 75.52 (+0.01) | 0.65 (0.0) | 0.05 (0.0) | 4 | 9.76 | 0 | 0.0 | 0 | 0.0 | 41 | 18.9 | 18.7 | 19.5 | 18.65 |
2021-02-05 | 75.51 (-0.04) | 0.65 (0.0) | 0.05 (+0.01) | -19 | -13.01 | 0 | 0.0 | 2 | 1.37 | 146 | 18.65 | 18.55 | 19.1 | 18.5 |
2021-01-29 | 75.55 (-0.03) | 0.65 (0.0) | 0.04 (0.0) | -13 | -10.66 | 0 | 0.0 | 0 | 0.0 | 122 | 18.5 | 18.0 | 19.5 | 18.0 |
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 | |||
2021-01-22 | 75.58 (0.0) | 0.65 (0.0) | 0.04 (0.0) | 2 | 1.47 | 0 | 0.0 | 0 | 0.0 | 136 | 18.1 | 18.5 | 18.85 | 17.55 |
2021-01-15 | 75.58 (+0.04) | 0.65 (0.0) | 0.04 (0.0) | 16 | 9.09 | 0 | 0.0 | 0 | 0.0 | 176 | 18.5 | 19.7 | 20.0 | 18.4 |
2021-01-08 | 75.54 (-0.02) | 0.65 (0.0) | 0.04 (0.0) | -7 | -0.82 | 0 | 0.0 | 1 | 0.12 | 849 | 19.7 | 19.75 | 22.05 | 19.05 |
2020-12-31 | 75.56 (0.0) | 0.65 (0.0) | 0.04 (0.0) | -3 | -1.59 | 0 | 0.0 | 0 | 0.0 | 189 | 19.75 | 20.25 | 20.25 | 19.2 |
2020-12-25 | 75.56 (0.0) | 0.65 (0.0) | 0.04 (0.0) | 3 | 0.92 | 0 | 0.0 | -1 | -0.31 | 325 | 19.8 | 18.25 | 20.45 | 18.15 |
2020-12-18 | 75.56 (-0.08) | 0.65 (-0.02) | 0.04 (0.0) | 15 | 1.43 | 0 | 0.0 | 2 | 0.19 | 1046 | 18.35 | 17.7 | 19.95 | 17.7 |
2020-12-11 | 75.64 (+0.14) | 0.67 (0.0) | 0.04 (0.0) | 59 | 34.3 | 0 | 0.0 | -1 | -0.58 | 172 | 17.7 | 17.55 | 18.05 | 17.4 |
2020-12-04 | 75.5 (+0.03) | 0.67 (0.0) | 0.04 (0.0) | 14 | 13.33 | 0 | 0.0 | -1 | -0.95 | 105 | 17.95 | 18.65 | 18.75 | 17.8 |
2020-11-27 | 75.47 (+0.13) | 0.67 (0.0) | 0.04 (-0.01) | 55 | 14.67 | 0 | 0.0 | -2 | -0.53 | 375 | 18.25 | 18.4 | 18.65 | 17.5 |
2020-11-20 | 75.34 (+1.02) | 0.67 (+0.01) | 0.05 (0.0) | -17 | -4.09 | 0 | 0.0 | -1 | -0.24 | 416 | 17.9 | 17.2 | 18.6 | 16.6 |
2020-11-13 | 74.32 (0.0) | 0.66 (0.0) | 0.05 (0.0) | -6 | -5.61 | 0 | 0.0 | 0 | 0.0 | 107 | 16.9 | 16.7 | 17.3 | 16.7 |
2020-11-06 | 74.32 (-0.01) | 0.66 (0.0) | 0.05 (+0.01) | -1 | -0.71 | 0 | 0.0 | 2 | 1.42 | 141 | 16.7 | 16.35 | 17.45 | 16.35 |
2020-10-30 | 74.33 (+0.01) | 0.66 (0.0) | 0.04 (0.0) | 2 | 1.68 | 0 | 0.0 | 0 | 0.0 | 119 | 16.3 | 17.15 | 17.15 | 16.3 |
2020-10-23 | 74.32 (+0.01) | 0.66 (0.0) | 0.04 (0.0) | 4 | 4.12 | 0 | 0.0 | 0 | 0.0 | 97 | 16.5 | 16.95 | 16.95 | 16.25 |
2020-10-16 | 74.31 (0.0) | 0.66 (0.0) | 0.04 (0.0) | 3 | 2.63 | 0 | 0.0 | 0 | 0.0 | 114 | 16.5 | 17.0 | 17.15 | 16.25 |
2020-10-08 | 74.31 (-0.01) | 0.66 (0.0) | 0.04 (0.0) | 11 | 10.58 | 0 | 0.0 | 0 | 0.0 | 104 | 16.85 | 16.75 | 16.95 | 16.55 |
2020-09-30 | 74.32 (-0.01) | 0.66 (0.0) | 0.04 (0.0) | 2 | 22.22 | 0 | 0.0 | 0 | 0.0 | 9 | 17.0 | 17.05 | 17.15 | 17.0 |
2020-09-25 | 74.33 (-0.01) | 0.66 (0.0) | 0.04 (0.0) | -5 | -5.56 | 0 | 0.0 | 0 | 0.0 | 90 | 17.25 | 18.35 | 18.35 | 16.85 |
2020-09-18 | 74.34 (+0.03) | 0.66 (0.0) | 0.04 (0.0) | 15 | 19.23 | 0 | 0.0 | 0 | 0.0 | 78 | 17.9 | 17.65 | 17.95 | 17.4 |
2020-09-11 | 74.31 (0.0) | 0.66 (0.0) | 0.04 (0.0) | -2 | -1.14 | 0 | 0.0 | 0 | 0.0 | 176 | 17.65 | 17.8 | 18.5 | 17.45 |
2020-09-04 | 74.31 (-0.02) | 0.66 (0.0) | 0.04 (0.0) | -8 | -2.7 | 0 | 0.0 | 0 | 0.0 | 296 | 17.7 | 17.6 | 18.4 | 17.2 |
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 | |||
2020-08-28 | 74.33 (+0.01) | 0.66 (0.0) | 0.04 (0.0) | 6 | 2.63 | 0 | 0.0 | 0 | 0.0 | 228 | 17.15 | 16.3 | 17.95 | 16.25 |
2020-08-21 | 74.32 (0.0) | 0.66 (0.0) | 0.04 (0.0) | -6 | -2.67 | 0 | 0.0 | 0 | 0.0 | 225 | 16.5 | 16.5 | 17.25 | 15.85 |
2020-08-14 | 74.32 (+0.01) | 0.66 (0.0) | 0.04 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 79 | 16.5 | 16.0 | 16.75 | 16.0 |
2020-08-07 | 74.31 (-0.02) | 0.66 (0.0) | 0.04 (0.0) | -8 | -12.7 | 0 | 0.0 | 0 | 0.0 | 63 | 16.05 | 16.0 | 16.8 | 15.95 |
2020-07-31 | 74.33 (+0.02) | 0.66 (0.0) | 0.04 (0.0) | 10 | 10.0 | 0 | 0.0 | 0 | 0.0 | 100 | 15.95 | 16.05 | 16.15 | 15.5 |
2020-07-24 | 74.31 (0.0) | 0.66 (0.0) | 0.04 (-0.01) | 1 | 0.91 | 0 | 0.0 | -1 | -0.91 | 110 | 16.1 | 16.6 | 17.4 | 16.1 |
2020-07-17 | 74.31 (0.0) | 0.66 (0.0) | 0.05 (0.0) | -6 | -4.41 | 0 | 0.0 | 0 | 0.0 | 136 | 16.75 | 16.65 | 17.4 | 16.55 |
2020-07-10 | 74.31 (-0.08) | 0.66 (0.0) | 0.05 (+0.01) | -36 | -2.77 | 0 | 0.0 | 1 | 0.08 | 1298 | 16.75 | 18.0 | 19.1 | 16.5 |
2020-07-03 | 74.39 (+0.11) | 0.66 (0.0) | 0.04 (-0.01) | 48 | 7.5 | 0 | 0.0 | -3 | -0.47 | 640 | 18.35 | 16.25 | 18.35 | 16.0 |
2020-06-24 | 74.28 (+0.02) | 0.66 (0.0) | 0.05 (0.0) | 7 | 9.59 | 0 | 0.0 | 2 | 2.74 | 73 | 52.8 | 16.5 | 53.0 | 16.0 |
2020-06-19 | 74.26 (0.0) | 0.66 (0.0) | 0.05 (0.0) | 2 | 0.57 | 0 | 0.0 | -3 | -0.85 | 352 | 16.3 | 15.8 | 17.35 | 15.8 |
2020-06-12 | 74.26 (0.0) | 0.66 (0.0) | 0.05 (0.0) | 1 | 0.62 | 0 | 0.0 | 0 | 0.0 | 160 | 16.2 | 17.0 | 17.05 | 15.6 |
2020-06-05 | 74.26 (0.0) | 0.66 (0.0) | 0.05 (0.0) | 1 | 0.46 | 0 | 0.0 | 2 | 0.93 | 216 | 16.85 | 15.9 | 17.3 | 15.8 |
2020-05-29 | 74.26 (-0.01) | 0.66 (0.0) | 0.05 (+0.01) | -20 | -3.07 | 0 | 0.0 | 4 | 0.61 | 652 | 16.0 | 18.7 | 18.85 | 15.65 |
2020-05-22 | 74.27 (-0.07) | 0.66 (0.0) | 0.04 (0.0) | 10 | 2.36 | 0 | 0.0 | -1 | -0.24 | 424 | 17.45 | 15.9 | 17.45 | 15.15 |
2020-05-15 | 74.34 (-0.01) | 0.66 (0.0) | 0.04 (0.0) | -2 | -0.54 | 0 | 0.0 | 0 | 0.0 | 372 | 15.55 | 16.4 | 16.7 | 15.55 |
2020-05-08 | 74.35 (-0.01) | 0.66 (0.0) | 0.04 (0.0) | -2 | -0.39 | 0 | 0.0 | 0 | 0.0 | 514 | 16.4 | 17.4 | 17.45 | 16.15 |
2020-04-30 | 74.36 (+0.03) | 0.66 (0.0) | 0.04 (0.0) | 14 | 1.68 | 0 | 0.0 | 0 | 0.0 | 834 | 17.35 | 17.45 | 17.8 | 16.2 |
2020-04-24 | 74.33 (-0.01) | 0.66 (0.0) | 0.04 (-0.01) | -5 | -0.29 | 0 | 0.0 | -4 | -0.23 | 1722 | 17.2 | 15.8 | 21.0 | 15.5 |
2020-04-17 | 74.34 (+0.02) | 0.66 (0.0) | 0.05 (0.0) | 10 | 6.1 | 0 | 0.0 | 0 | 0.0 | 164 | 15.8 | 15.25 | 16.55 | 14.5 |
2020-04-10 | 74.32 (-0.01) | 0.66 (0.0) | 0.05 (0.0) | -9 | -2.13 | 0 | 0.0 | 0 | 0.0 | 423 | 15.25 | 12.6 | 16.4 | 12.6 |
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 | |||
2020-04-01 | 74.33 (0.0) | 0.66 (0.0) | 0.05 (0.0) | -4 | -1.28 | 0 | 0.0 | -1 | -0.32 | 312 | 13.05 | 14.4 | 14.4 | 12.5 |
2020-03-27 | 74.33 (-0.01) | 0.66 (0.0) | 0.05 (-0.01) | -4 | -3.2 | 0 | 0.0 | -2 | -1.6 | 125 | 14.4 | 12.8 | 15.45 | 12.8 |
2020-03-20 | 74.34 (0.0) | 0.66 (0.0) | 0.06 (0.0) | -2 | -1.01 | 0 | 0.0 | -2 | -1.01 | 199 | 34.3 | 16.05 | 35.5 | 12.5 |
2020-03-13 | 74.34 (-0.01) | 0.66 (0.0) | 0.06 (0.0) | -4 | -1.07 | 0 | 0.0 | 1 | 0.27 | 373 | 16.35 | 18.6 | 18.8 | 16.35 |
2020-03-06 | 74.35 (+0.03) | 0.66 (0.0) | 0.06 (0.0) | -1 | -1.52 | 0 | 0.0 | 0 | 0.0 | 66 | 19.15 | 18.6 | 20.5 | 18.6 |
2020-02-27 | 74.32 (0.0) | 0.66 (0.0) | 0.06 (0.0) | -1 | -0.78 | 0 | 0.0 | -2 | -1.55 | 129 | 19.5 | 19.75 | 20.0 | 19.2 |
2020-02-21 | 74.32 (-0.02) | 0.66 (0.0) | 0.06 (0.0) | -7 | -19.44 | 0 | 0.0 | 0 | 0.0 | 36 | 19.8 | 20.1 | 20.5 | 19.8 |
2020-02-14 | 74.34 (0.0) | 0.66 (0.0) | 0.06 (0.0) | -3 | -4.76 | 0 | 0.0 | 0 | 0.0 | 63 | 19.75 | 19.8 | 19.9 | 19.5 |
2020-02-07 | 74.34 (-0.02) | 0.66 (0.0) | 0.06 (0.0) | -6 | -7.5 | 0 | 0.0 | 2 | 2.5 | 80 | 19.85 | 20.0 | 20.9 | 19.55 |
2020-01-31 | 74.36 (+0.02) | 0.66 (0.0) | 0.06 (0.0) | 7 | 7.61 | 0 | 0.0 | 2 | 2.17 | 92 | 20.65 | 22.3 | 22.3 | 20.25 |
2020-01-20 | 74.34 (0.0) | 0.66 (0.0) | 0.06 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 10 | 22.5 | 22.6 | 22.6 | 22.5 |
2020-01-17 | 74.34 (+0.01) | 0.66 (0.0) | 0.06 (0.0) | 3 | 4.41 | 0 | 0.0 | 0 | 0.0 | 68 | 22.6 | 22.15 | 22.6 | 22.1 |
2020-01-10 | 74.33 (0.0) | 0.66 (0.0) | 0.06 (0.0) | 3 | 2.4 | 0 | 0.0 | 0 | 0.0 | 125 | 22.4 | 23.1 | 23.1 | 22.1 |
2020-01-03 | 74.33 (+0.03) | 0.66 (0.0) | 0.06 (0.0) | 10 | 18.87 | 0 | 0.0 | 0 | 0.0 | 53 | 23.25 | 53.0 | 53.0 | 23.0 |
2019-12-31 | 74.3 (0.0) | 0.66 (0.0) | 0.06 (+0.01) | 1 | 0.98 | 0 | 0.0 | 1 | 0.98 | 102 | 23.05 | 23.5 | 23.5 | 23.05 |
2019-12-27 | 74.3 (0.0) | 0.66 (0.0) | 0.05 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 0.71 | 140 | 23.55 | 23.8 | 24.6 | 23.45 |
2019-12-20 | 74.3 (-0.01) | 0.66 (0.0) | 0.05 (0.0) | -2 | -1.54 | 0 | 0.0 | -1 | -0.77 | 130 | 23.5 | 23.0 | 24.25 | 22.8 |
2019-12-13 | 74.31 (-0.02) | 0.66 (0.0) | 0.05 (0.0) | -9 | -6.16 | 0 | 0.0 | 0 | 0.0 | 146 | 22.9 | 23.7 | 23.7 | 22.85 |
2019-12-06 | 74.33 (0.0) | 0.66 (0.0) | 0.05 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 173 | 23.7 | 25.0 | 25.0 | 23.65 |
2019-11-29 | 74.33 (0.0) | 0.66 (0.0) | 0.05 (0.0) | 1 | 0.18 | 0 | 0.0 | 0 | 0.0 | 552 | 25.0 | 25.25 | 26.9 | 24.3 |
2019-11-22 | 74.33 (-0.04) | 0.66 (0.0) | 0.05 (0.0) | -11 | -0.94 | 0 | 0.0 | 0 | 0.0 | 1167 | 25.3 | 23.5 | 25.8 | 22.45 |
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 | |||
2019-11-15 | 74.37 (-0.03) | 0.66 (0.0) | 0.05 (0.0) | -12 | -3.0 | 0 | 0.0 | 0 | 0.0 | 400 | 22.75 | 22.0 | 23.5 | 21.2 |
2019-11-08 | 74.4 (0.0) | 0.66 (0.0) | 0.05 (0.0) | 1 | 1.82 | 0 | 0.0 | 0 | 0.0 | 55 | 22.2 | 21.4 | 22.4 | 21.4 |
2019-11-01 | 74.4 (+0.02) | 0.66 (0.0) | 0.05 (0.0) | -1 | -1.59 | 0 | 0.0 | 0 | 0.0 | 63 | 21.65 | 22.3 | 22.3 | 21.65 |
2019-10-25 | 74.38 (0.0) | 0.66 (0.0) | 0.05 (-0.01) | 0 | 0.0 | 0 | 0.0 | -1 | -1.02 | 98 | 22.35 | 22.4 | 22.75 | 22.3 |
2019-10-18 | 74.38 (+0.01) | 0.66 (0.0) | 0.06 (0.0) | 4 | 4.35 | 0 | 0.0 | 0 | 0.0 | 92 | 22.55 | 23.2 | 23.35 | 22.35 |
2019-10-09 | 74.37 (0.0) | 0.66 (0.0) | 0.06 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 26 | 23.2 | 23.8 | 23.8 | 23.1 |
2019-10-04 | 74.37 (0.0) | 0.66 (0.0) | 0.06 (0.0) | -2 | -7.41 | 0 | 0.0 | 0 | 0.0 | 27 | 24.0 | 24.2 | 24.2 | 23.8 |
2019-09-27 | 74.37 (-0.01) | 0.66 (+0.06) | 0.06 (0.0) | -4 | -7.41 | 0 | 0.0 | 0 | 0.0 | 54 | 23.9 | 23.6 | 24.7 | 23.5 |
2019-09-20 | 74.38 (+0.08) | 0.6 (-0.05) | 0.06 (0.0) | 1 | 1.25 | 0 | 0.0 | 0 | 0.0 | 80 | 23.6 | 23.4 | 24.25 | 23.4 |
2019-09-12 | 74.3 (+0.02) | 0.65 (0.0) | 0.06 (0.0) | 13 | 15.85 | 0 | 0.0 | 0 | 0.0 | 82 | 22.9 | 22.7 | 22.9 | 22.3 |
2019-09-06 | 74.28 (-0.05) | 0.65 (0.0) | 0.06 (0.0) | -22 | -18.33 | 0 | 0.0 | 0 | 0.0 | 120 | 24.8 | 24.5 | 25.1 | 24.35 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-26 | 64.9 (+0.7) | 0.0 (0.0) | 0.07 (-0.03) | 81 | 0.45 | 0 | 0.0 | -15 | -0.08 | 18100 | 73.2 | 74.0 | 81.8 | 68.7 |
2024-03-29 | 64.2 (-0.87) | 0.0 (0.0) | 0.1 (+0.01) | -746 | -1.83 | 0 | 0.0 | -21 | -0.05 | 40837 | 73.1 | 70.2 | 87.8 | 69.9 |
2024-02-29 | 65.07 (+0.86) | 0.0 (0.0) | 0.09 (0.0) | 209 | 2.78 | 0 | 0.0 | -2 | -0.03 | 7530 | 70.2 | 66.2 | 71.0 | 64.9 |
2024-01-31 | 64.21 (-0.1) | 0.0 (-0.1) | 0.09 (-0.11) | -104 | -1.56 | -47 | -0.71 | -55 | -0.83 | 6664 | 66.2 | 69.9 | 71.2 | 61.1 |
2023-12-29 | 64.31 (-1.88) | 0.1 (+0.01) | 0.2 (+0.1) | -904 | -7.52 | 2 | 0.02 | 53 | 0.44 | 12014 | 69.9 | 78.6 | 82.0 | 68.5 |
2023-11-30 | 66.19 (+1.27) | 0.09 (0.0) | 0.1 (-0.07) | 647 | 6.54 | 1 | 0.01 | -39 | -0.39 | 9896 | 78.6 | 70.1 | 79.6 | 65.8 |
2023-10-31 | 64.92 (-4.18) | 0.09 (+0.03) | 0.17 (-0.24) | -569 | -4.75 | 15 | 0.13 | -104 | -0.87 | 11991 | 70.1 | 80.6 | 83.0 | 69.4 |
2023-09-28 | 69.1 (-3.16) | 0.06 (0.0) | 0.41 (+0.19) | -1460 | -7.27 | 3 | 0.01 | 89 | 0.44 | 20075 | 80.6 | 75.0 | 86.4 | 71.2 |
2023-08-31 | 72.26 (-0.29) | 0.06 (0.0) | 0.22 (+0.1) | -131 | -1.66 | -2 | -0.03 | 44 | 0.56 | 7873 | 70.0 | 65.1 | 70.0 | 60.0 |
2023-07-31 | 72.55 (+0.26) | 0.06 (+0.06) | 0.12 (-0.2) | 120 | 0.9 | 27 | 0.2 | -92 | -0.69 | 13262 | 65.1 | 64.4 | 71.3 | 60.0 |
2023-06-30 | 72.29 (+2.47) | 0.0 (0.0) | 0.32 (-0.07) | 1129 | 4.75 | 0 | 0.0 | -30 | -0.13 | 23756 | 64.1 | 45.0 | 64.1 | 44.1 |
2023-05-31 | 69.82 (-6.09) | 0.0 (0.0) | 0.39 (+0.19) | -486 | -4.35 | 0 | 0.0 | 85 | 0.76 | 11174 | 45.65 | 40.4 | 46.05 | 36.0 |
2023-04-28 | 75.91 (+2.08) | 0.0 (0.0) | 0.2 (-0.06) | 930 | 5.59 | 0 | 0.0 | -27 | -0.16 | 16631 | 40.25 | 38.8 | 49.65 | 38.25 |
2023-03-31 | 73.83 (-0.34) | 0.0 (0.0) | 0.26 (+0.08) | -156 | -1.54 | 0 | 0.0 | 39 | 0.39 | 10110 | 38.55 | 42.25 | 44.5 | 36.45 |
2023-02-24 | 74.17 (-2.28) | 0.0 (0.0) | 0.18 (+0.13) | -1075 | -3.38 | 0 | 0.0 | 60 | 0.19 | 31779 | 41.9 | 33.15 | 43.1 | 31.15 |
2023-01-31 | 76.45 (+1.25) | 0.0 (0.0) | 0.05 (0.0) | 573 | 3.95 | 0 | 0.0 | 0 | 0.0 | 14507 | 33.15 | 26.15 | 33.15 | 25.7 |
2022-12-30 | 75.2 (+0.45) | 0.0 (0.0) | 0.05 (0.0) | 192 | 1.02 | 0 | 0.0 | -2 | -0.01 | 18816 | 25.9 | 20.4 | 26.45 | 19.95 |
2022-11-30 | 74.75 (+0.05) | 0.0 (0.0) | 0.05 (-0.01) | 27 | 3.17 | 0 | 0.0 | -3 | -0.35 | 851 | 20.05 | 20.25 | 21.7 | 19.9 |
2022-10-31 | 74.7 (+0.06) | 0.0 (0.0) | 0.06 (0.0) | 26 | 3.79 | 0 | 0.0 | -1 | -0.15 | 686 | 20.4 | 20.3 | 21.5 | 19.85 |
2022-09-30 | 74.64 (-0.07) | 0.0 (0.0) | 0.06 (-0.01) | -29 | -3.78 | 0 | 0.0 | -4 | -0.52 | 767 | 20.5 | 22.4 | 22.55 | 20.25 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-08-31 | 74.71 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | -8 | -0.95 | 0 | 0.0 | -2 | -0.24 | 838 | 22.65 | 20.95 | 23.25 | 20.45 |
2022-07-29 | 74.72 (+0.04) | 0.0 (0.0) | 0.07 (+0.02) | 2 | 0.17 | 0 | 0.0 | 9 | 0.78 | 1149 | 21.2 | 25.45 | 26.0 | 20.5 |
2022-06-30 | 74.68 (-0.03) | 0.0 (-0.05) | 0.05 (+0.01) | -23 | -2.34 | -20 | -2.04 | 5 | 0.51 | 981 | 25.35 | 25.85 | 26.6 | 25.0 |
2022-05-31 | 74.71 (+41.01) | 0.05 (-0.13) | 0.04 (0.0) | 8 | 1.76 | -63 | -13.88 | 2 | 0.44 | 454 | 25.7 | 25.95 | 26.4 | 25.05 |
2022-04-29 | 33.7 (-0.38) | 0.18 (-0.66) | 0.04 (0.0) | -175 | -8.04 | -302 | -13.87 | 0 | 0.0 | 2177 | 26.1 | 26.6 | 27.1 | 25.3 |
2022-03-31 | 34.08 (+0.03) | 0.84 (-0.04) | 0.04 (0.0) | 11 | 0.53 | -15 | -0.72 | 0 | 0.0 | 2091 | 26.6 | 27.3 | 28.85 | 25.05 |
2022-02-25 | 34.05 (-0.03) | 0.88 (0.0) | 0.04 (+0.01) | -10 | -2.09 | 0 | 0.0 | 1 | 0.21 | 478 | 27.4 | 26.9 | 28.55 | 26.55 |
2022-01-26 | 34.08 (-0.03) | 0.88 (0.0) | 0.03 (-0.01) | -15 | -3.47 | 0 | 0.0 | -2 | -0.46 | 432 | 27.0 | 28.6 | 28.6 | 26.8 |
2021-12-30 | 34.11 (+0.02) | 0.88 (0.0) | 0.04 (0.0) | 9 | 1.36 | 0 | 0.0 | -1 | -0.15 | 664 | 28.0 | 25.7 | 28.5 | 25.55 |
2021-11-30 | 34.09 (-0.01) | 0.88 (0.0) | 0.04 (-0.05) | 1 | 0.2 | 0 | 0.0 | -24 | -4.83 | 497 | 25.75 | 27.35 | 27.8 | 25.45 |
2021-10-29 | 34.1 (-0.04) | 0.88 (+0.06) | 0.09 (+0.06) | -28 | -2.18 | 25 | 1.95 | 31 | 2.41 | 1284 | 28.2 | 28.75 | 29.15 | 26.25 |
2021-09-30 | 34.14 (+0.09) | 0.82 (+0.16) | 0.03 (0.0) | 43 | 0.86 | 70 | 1.4 | -1 | -0.02 | 5007 | 28.5 | 27.4 | 32.8 | 25.9 |
2021-08-31 | 34.05 (+0.03) | 0.66 (0.0) | 0.03 (-0.03) | 11 | 2.48 | 0 | 0.0 | -16 | -3.6 | 444 | 27.35 | 26.1 | 27.6 | 25.1 |
2021-07-30 | 34.02 (-0.03) | 0.66 (0.0) | 0.06 (+0.06) | -13 | -1.75 | 0 | 0.0 | 27 | 3.64 | 741 | 26.0 | 25.7 | 27.25 | 24.8 |
2021-06-30 | 34.05 (-0.16) | 0.66 (+0.01) | 0.0 (-0.01) | -59 | -2.02 | 0 | 0.0 | -4 | -0.14 | 2917 | 26.3 | 24.5 | 29.45 | 23.7 |
2021-05-31 | 34.21 (-41.22) | 0.65 (0.0) | 0.01 (-0.02) | -56 | -6.97 | 0 | 0.0 | -8 | -1.0 | 803 | 24.5 | 28.9 | 30.05 | 22.05 |
2021-04-29 | 75.43 (+0.22) | 0.65 (0.0) | 0.03 (0.0) | 101 | 4.2 | 0 | 0.0 | -2 | -0.08 | 2407 | 29.7 | 20.0 | 30.6 | 20.0 |
2021-03-31 | 75.21 (-0.3) | 0.65 (0.0) | 0.03 (-0.02) | -135 | -7.94 | 0 | 0.0 | -5 | -0.29 | 1700 | 20.0 | 19.15 | 21.6 | 18.4 |
2021-02-26 | 75.51 (-0.04) | 0.65 (0.0) | 0.05 (+0.01) | -21 | -5.95 | 0 | 0.0 | 2 | 0.57 | 353 | 19.15 | 18.55 | 19.5 | 18.45 |
2021-01-29 | 75.55 (-0.01) | 0.65 (0.0) | 0.04 (0.0) | -2 | -0.16 | 0 | 0.0 | 1 | 0.08 | 1284 | 18.5 | 19.75 | 22.05 | 17.55 |
2020-12-31 | 75.56 (+0.09) | 0.65 (-0.02) | 0.04 (0.0) | 88 | 4.84 | 0 | 0.0 | -1 | -0.06 | 1817 | 19.75 | 18.35 | 20.45 | 17.4 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-11-30 | 75.47 (+1.14) | 0.67 (+0.01) | 0.04 (0.0) | 31 | 2.92 | 0 | 0.0 | -1 | -0.09 | 1061 | 18.35 | 16.35 | 18.7 | 16.35 |
2020-10-30 | 74.33 (+0.01) | 0.66 (0.0) | 0.04 (0.0) | 20 | 4.6 | 0 | 0.0 | 0 | 0.0 | 435 | 16.3 | 16.75 | 17.15 | 16.25 |
2020-09-30 | 74.32 (-0.01) | 0.66 (0.0) | 0.04 (0.0) | 4 | 0.64 | 0 | 0.0 | 0 | 0.0 | 623 | 17.0 | 17.35 | 18.5 | 16.85 |
2020-08-31 | 74.33 (0.0) | 0.66 (0.0) | 0.04 (0.0) | -10 | -1.6 | 0 | 0.0 | 0 | 0.0 | 625 | 17.35 | 16.0 | 17.95 | 15.85 |
2020-07-31 | 74.33 (+0.05) | 0.66 (0.0) | 0.04 (-0.01) | 18 | 0.8 | 0 | 0.0 | -3 | -0.13 | 2263 | 15.95 | 16.5 | 19.1 | 15.5 |
2020-06-30 | 74.28 (+0.02) | 0.66 (0.0) | 0.05 (0.0) | 10 | 1.21 | 0 | 0.0 | 1 | 0.12 | 825 | 16.2 | 15.9 | 53.0 | 15.6 |
2020-05-29 | 74.26 (-0.1) | 0.66 (0.0) | 0.05 (+0.01) | -14 | -0.71 | 0 | 0.0 | 3 | 0.15 | 1963 | 16.0 | 17.4 | 18.85 | 15.15 |
2020-04-30 | 74.36 (+0.03) | 0.66 (0.0) | 0.04 (-0.02) | 10 | 0.31 | 0 | 0.0 | -6 | -0.19 | 3177 | 17.35 | 13.0 | 21.0 | 12.6 |
2020-03-31 | 74.33 (+0.01) | 0.66 (0.0) | 0.06 (0.0) | -15 | -1.44 | 0 | 0.0 | -2 | -0.19 | 1045 | 13.0 | 18.6 | 35.5 | 12.5 |
2020-02-27 | 74.32 (-0.04) | 0.66 (0.0) | 0.06 (0.0) | -17 | -5.48 | 0 | 0.0 | 0 | 0.0 | 310 | 19.5 | 20.0 | 20.9 | 19.2 |
2020-01-31 | 74.36 (+0.06) | 0.66 (0.0) | 0.06 (0.0) | 23 | 6.59 | 0 | 0.0 | 2 | 0.57 | 349 | 20.65 | 53.0 | 53.0 | 20.25 |
2019-12-31 | 74.3 (-0.03) | 0.66 (0.0) | 0.06 (+0.01) | -10 | -1.45 | 0 | 0.0 | 1 | 0.14 | 692 | 23.05 | 25.0 | 25.0 | 22.8 |
2019-11-29 | 74.33 (-0.07) | 0.66 (0.0) | 0.05 (0.0) | -21 | -0.96 | 0 | 0.0 | 0 | 0.0 | 2186 | 25.0 | 21.9 | 26.9 | 21.2 |
2019-10-31 | 74.4 (+0.03) | 0.66 (0.0) | 0.05 (-0.01) | 1 | 0.34 | 0 | 0.0 | -1 | -0.34 | 297 | 21.9 | 24.2 | 24.2 | 21.75 |
2019-09-27 | 74.37 (+0.04) | 0.66 (+0.01) | 0.06 (0.0) | -12 | -3.55 | 0 | 0.0 | 0 | 0.0 | 338 | 23.9 | 24.5 | 25.1 | 22.3 |
2019-08-30 | 74.33 (-0.21) | 0.65 (0.0) | 0.06 (0.0) | -81 | -26.21 | 0 | 0.0 | 0 | 0.0 | 309 | 24.4 | 25.7 | 25.8 | 23.55 |
2019-07-31 | 74.54 (+0.09) | 0.65 (0.0) | 0.06 (0.0) | 35 | 13.16 | 0 | 0.0 | 2 | 0.75 | 266 | 25.6 | 26.25 | 27.2 | 25.5 |
2019-06-28 | 74.45 (+0.3) | 0.65 (0.0) | 0.06 (0.0) | 121 | 35.07 | 0 | 0.0 | 0 | 0.0 | 345 | 26.6 | 25.5 | 28.0 | 25.25 |
2019-05-31 | 74.15 () | 0.65 () | 0.06 () | -2 | -5.71 | 0 | 0.0 | -3 | -8.57 | 35 | 25.4 | 25.3 | 25.55 | 25.25 |