- 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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-29 | 8.54 (+0.06) | 0.04 (0.0) | 0.27 (+0.01) | 367 | 5.16 | 0 | 0.0 | 28 | 0.39 | 7106 | 22.6 | 21.8 | 22.7 | 21.75 |
2024-04-26 | 8.48 (-0.04) | 0.04 (+0.02) | 0.26 (-0.01) | -273 | -17.15 | 115 | 7.22 | -41 | -2.58 | 1592 | 21.5 | 21.3 | 21.5 | 20.95 |
2024-04-25 | 8.52 (+0.02) | 0.02 (+0.02) | 0.27 (0.0) | 180 | 16.79 | 115 | 10.73 | 11 | 1.03 | 1072 | 21.15 | 20.75 | 21.15 | 20.7 |
2024-04-24 | 8.5 (0.0) | 0.0 (-0.05) | 0.27 (+0.01) | -14 | -0.88 | -287 | -18.01 | 87 | 5.46 | 1594 | 20.9 | 21.1 | 21.3 | 20.9 |
2024-04-23 | 8.5 (+0.06) | 0.05 (-0.04) | 0.26 (+0.01) | 360 | 19.67 | -283 | -15.46 | 53 | 2.9 | 1830 | 21.15 | 21.5 | 21.8 | 21.15 |
2024-04-22 | 8.44 (+0.09) | 0.09 (-0.04) | 0.25 (+0.01) | 569 | 27.37 | -270 | -12.99 | 20 | 0.96 | 2079 | 21.1 | 21.3 | 21.75 | 21.1 |
2024-04-19 | 8.35 (+0.02) | 0.13 (-0.04) | 0.24 (-0.01) | 137 | 4.65 | -287 | -9.73 | -51 | -1.73 | 2949 | 21.05 | 21.9 | 21.95 | 20.6 |
2024-04-18 | 8.33 (-0.06) | 0.17 (-0.01) | 0.25 (-0.01) | -345 | -8.64 | -67 | -1.68 | -39 | -0.98 | 3991 | 21.9 | 20.9 | 22.0 | 20.9 |
2024-04-17 | 8.39 (+0.01) | 0.18 (-0.01) | 0.26 (+0.02) | 14 | 0.99 | -65 | -4.59 | 107 | 7.55 | 1417 | 20.9 | 20.7 | 21.2 | 20.65 |
2024-04-16 | 8.38 (+0.06) | 0.19 (0.0) | 0.24 (0.0) | 407 | 21.06 | 50 | 2.59 | -3 | -0.16 | 1933 | 20.8 | 21.25 | 21.3 | 20.45 |
2024-04-15 | 8.32 (+0.05) | 0.19 (+0.01) | 0.24 (0.0) | 324 | 19.05 | 43 | 2.53 | 15 | 0.88 | 1701 | 21.25 | 21.15 | 21.6 | 21.15 |
2024-04-12 | 8.27 (+0.02) | 0.18 (0.0) | 0.24 (0.0) | 120 | 6.58 | 31 | 1.7 | -12 | -0.66 | 1823 | 21.25 | 21.65 | 21.65 | 20.9 |
2024-04-11 | 8.25 (+0.04) | 0.18 (+0.01) | 0.24 (+0.01) | 294 | 13.43 | 37 | 1.69 | 50 | 2.28 | 2189 | 21.55 | 21.35 | 21.65 | 21.25 |
2024-04-10 | 8.21 (-0.03) | 0.17 (+0.01) | 0.23 (0.0) | -201 | -5.62 | 37 | 1.03 | 6 | 0.17 | 3577 | 21.2 | 21.9 | 21.95 | 21.1 |
2024-04-09 | 8.24 (-0.15) | 0.16 (0.0) | 0.23 (0.0) | -965 | -10.01 | 37 | 0.38 | 27 | 0.28 | 9638 | 21.9 | 21.25 | 22.3 | 20.75 |
2024-04-08 | 8.39 (0.0) | 0.16 (+0.01) | 0.23 (0.0) | 1 | 0.03 | 51 | 1.46 | 8 | 0.23 | 3491 | 20.95 | 20.75 | 21.3 | 20.6 |
2024-04-03 | 8.39 (+0.12) | 0.15 (+0.02) | 0.23 (0.0) | 729 | 12.62 | 155 | 2.68 | -46 | -0.8 | 5778 | 20.45 | 20.8 | 21.1 | 20.3 |
2024-04-02 | 8.27 (+0.08) | 0.13 (+0.02) | 0.23 (+0.02) | 566 | 31.91 | 81 | 4.57 | 129 | 7.27 | 1774 | 19.7 | 19.4 | 19.7 | 19.25 |
2024-04-01 | 8.19 (+0.05) | 0.11 (0.0) | 0.21 (0.0) | 335 | 36.45 | -6 | -0.65 | 1 | 0.11 | 919 | 19.25 | 19.1 | 19.3 | 19.05 |
2024-03-29 | 8.14 (+0.04) | 0.11 (-0.01) | 0.21 (0.0) | 249 | 22.31 | -38 | -3.41 | -1 | -0.09 | 1116 | 19.0 | 19.3 | 19.3 | 19.0 |
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 | |||
2024-03-28 | 8.1 (-0.01) | 0.12 (0.0) | 0.21 (0.0) | -93 | -12.33 | 0 | 0.0 | 13 | 1.72 | 754 | 19.2 | 19.35 | 19.35 | 19.15 |
2024-03-27 | 8.11 (+0.03) | 0.12 (0.0) | 0.21 (0.0) | 279 | 14.47 | 6 | 0.31 | 8 | 0.41 | 1928 | 19.2 | 19.0 | 19.35 | 19.0 |
2024-03-26 | 8.08 (+0.06) | 0.12 (0.0) | 0.21 (0.0) | 357 | 29.53 | 0 | 0.0 | 33 | 2.73 | 1209 | 18.9 | 19.0 | 19.1 | 18.75 |
2024-03-25 | 8.02 (+0.04) | 0.12 (0.0) | 0.21 (0.0) | 281 | 33.25 | 0 | 0.0 | 1 | 0.12 | 845 | 18.9 | 18.7 | 18.95 | 18.7 |
2024-03-22 | 7.98 (+0.11) | 0.12 (0.0) | 0.21 (0.0) | 723 | 45.33 | 0 | 0.0 | -4 | -0.25 | 1595 | 18.65 | 18.7 | 18.75 | 18.45 |
2024-03-21 | 7.87 (+0.03) | 0.12 (0.0) | 0.21 (0.0) | 161 | 18.36 | 0 | 0.0 | 8 | 0.91 | 877 | 18.7 | 18.9 | 18.95 | 18.7 |
2024-03-20 | 7.84 (+0.08) | 0.12 (0.0) | 0.21 (0.0) | 513 | 28.34 | 0 | 0.0 | -55 | -3.04 | 1810 | 18.8 | 18.7 | 18.9 | 18.6 |
2024-03-19 | 7.76 (+0.09) | 0.12 (0.0) | 0.21 (-0.01) | 534 | 36.06 | -6 | -0.41 | -6 | -0.41 | 1481 | 18.7 | 18.45 | 18.75 | 18.4 |
2024-03-18 | 7.67 (-0.06) | 0.12 (0.0) | 0.22 (0.0) | -260 | -16.93 | 0 | 0.0 | 0 | 0.0 | 1536 | 18.45 | 18.4 | 18.55 | 18.25 |
2024-03-15 | 7.73 (+0.17) | 0.12 (0.0) | 0.22 (0.0) | 1081 | 30.87 | 0 | 0.0 | 0 | 0.0 | 3502 | 18.25 | 18.25 | 18.35 | 18.05 |
2024-03-14 | 7.56 (+0.03) | 0.12 (0.0) | 0.22 (+0.01) | 174 | 24.58 | 0 | 0.0 | 32 | 4.52 | 708 | 17.65 | 17.4 | 17.7 | 17.4 |
2024-03-13 | 7.53 (-0.01) | 0.12 (0.0) | 0.21 (0.0) | -39 | -7.2 | 0 | 0.0 | 6 | 1.11 | 542 | 17.4 | 17.6 | 17.6 | 17.4 |
2024-03-12 | 7.54 (0.0) | 0.12 (0.0) | 0.21 (0.0) | 24 | 4.32 | 0 | 0.0 | -11 | -1.98 | 556 | 17.65 | 17.6 | 17.65 | 17.55 |
2024-03-11 | 7.54 (+0.05) | 0.12 (0.0) | 0.21 (0.0) | 290 | 48.58 | 0 | 0.0 | 6 | 1.01 | 597 | 17.6 | 17.55 | 17.65 | 17.45 |
2024-03-08 | 7.49 (+0.02) | 0.12 (0.0) | 0.21 (-0.01) | 132 | 20.66 | 0 | 0.0 | -70 | -10.95 | 639 | 17.5 | 17.45 | 17.55 | 17.35 |
2024-03-07 | 7.47 (-0.01) | 0.12 (0.0) | 0.22 (0.0) | -46 | -7.37 | 25 | 4.01 | -1 | -0.16 | 624 | 17.45 | 17.45 | 17.5 | 17.3 |
2024-03-06 | 7.48 (+0.01) | 0.12 (0.0) | 0.22 (0.0) | 75 | 11.96 | 0 | 0.0 | -1 | -0.16 | 627 | 17.5 | 17.4 | 17.6 | 17.4 |
2024-03-05 | 7.47 (0.0) | 0.12 (0.0) | 0.22 (0.0) | -3 | -0.66 | 0 | 0.0 | -1 | -0.22 | 453 | 17.35 | 17.3 | 17.45 | 17.3 |
2024-03-04 | 7.47 (-0.03) | 0.12 (0.0) | 0.22 (0.0) | -183 | -24.7 | 0 | 0.0 | 0 | 0.0 | 741 | 17.3 | 17.4 | 17.4 | 17.25 |
2024-03-01 | 7.5 (-0.01) | 0.12 (0.0) | 0.22 (0.0) | -109 | -25.89 | -6 | -1.43 | 22 | 5.23 | 421 | 17.4 | 17.45 | 17.5 | 17.4 |
2024-02-29 | 7.51 (+0.03) | 0.12 (0.0) | 0.22 (+0.01) | 232 | 42.88 | 0 | 0.0 | 25 | 4.62 | 541 | 17.55 | 17.45 | 17.55 | 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 | |||
2024-02-27 | 7.48 (-0.02) | 0.12 (0.0) | 0.21 (0.0) | -163 | -29.11 | 0 | 0.0 | 1 | 0.18 | 560 | 17.45 | 17.7 | 17.7 | 17.45 |
2024-02-26 | 7.5 (0.0) | 0.12 (0.0) | 0.21 (0.0) | 55 | 12.2 | 13 | 2.88 | 40 | 8.87 | 451 | 17.7 | 17.7 | 17.75 | 17.6 |
2024-02-23 | 7.5 (-0.01) | 0.12 (+0.01) | 0.21 (0.0) | -46 | -11.92 | 5 | 1.3 | 11 | 2.85 | 386 | 17.7 | 17.8 | 17.85 | 17.7 |
2024-02-22 | 7.51 (0.0) | 0.11 (0.0) | 0.21 (+0.01) | -16 | -5.26 | 0 | 0.0 | 10 | 3.29 | 304 | 17.85 | 17.8 | 17.9 | 17.75 |
2024-02-21 | 7.51 (+0.02) | 0.11 (0.0) | 0.2 (0.0) | 150 | 34.56 | 7 | 1.61 | 25 | 5.76 | 434 | 17.85 | 17.9 | 17.95 | 17.75 |
2024-02-20 | 7.49 (-0.01) | 0.11 (0.0) | 0.2 (0.0) | -52 | -14.48 | 0 | 0.0 | -8 | -2.23 | 359 | 17.75 | 17.9 | 17.95 | 17.7 |
2024-02-19 | 7.5 (+0.02) | 0.11 (0.0) | 0.2 (0.0) | 101 | 12.88 | 18 | 2.3 | 17 | 2.17 | 784 | 17.95 | 17.75 | 17.95 | 17.75 |
2024-02-16 | 7.48 (+0.03) | 0.11 (0.0) | 0.2 (0.0) | 190 | 29.28 | 0 | 0.0 | 7 | 1.08 | 649 | 17.75 | 17.3 | 17.8 | 17.3 |
2024-02-15 | 7.45 (0.0) | 0.11 (0.0) | 0.2 (0.0) | -41 | -8.15 | 0 | 0.0 | 0 | 0.0 | 503 | 17.3 | 17.45 | 17.45 | 17.2 |
2024-02-05 | 7.45 (-0.04) | 0.11 (0.0) | 0.2 (0.0) | -206 | -44.02 | 13 | 2.78 | 4 | 0.85 | 468 | 17.55 | 17.7 | 17.7 | 17.4 |
2024-02-02 | 7.49 (+0.03) | 0.11 (0.0) | 0.2 (0.0) | 192 | 36.78 | 0 | 0.0 | 4 | 0.77 | 522 | 17.75 | 17.7 | 17.75 | 17.6 |
2024-02-01 | 7.46 (-0.03) | 0.11 (0.0) | 0.2 (0.0) | -195 | -39.31 | 6 | 1.21 | 7 | 1.41 | 496 | 17.8 | 17.9 | 17.9 | 17.55 |
2024-01-31 | 7.49 (+0.01) | 0.11 (+0.01) | 0.2 (0.0) | 1 | 0.29 | 37 | 10.57 | 0 | 0.0 | 350 | 17.75 | 17.7 | 17.8 | 17.6 |
2024-01-30 | 7.48 (-0.01) | 0.1 (0.0) | 0.2 (+0.01) | -23 | -6.76 | 0 | 0.0 | 17 | 5.0 | 340 | 17.7 | 18.1 | 18.1 | 17.65 |
2024-01-29 | 7.49 (+0.02) | 0.1 (0.0) | 0.19 (0.0) | 126 | 34.71 | 6 | 1.65 | -5 | -1.38 | 363 | 17.95 | 17.85 | 18.05 | 17.85 |
2024-01-26 | 7.47 (+0.01) | 0.1 (0.0) | 0.19 (0.0) | 51 | 14.05 | 26 | 7.16 | 5 | 1.38 | 363 | 17.9 | 17.8 | 17.9 | 17.7 |
2024-01-25 | 7.46 (+0.02) | 0.1 (0.0) | 0.19 (0.0) | 130 | 37.25 | 10 | 2.87 | -3 | -0.86 | 349 | 17.8 | 17.8 | 17.9 | 17.7 |
2024-01-24 | 7.44 (+0.01) | 0.1 (0.0) | 0.19 (-0.01) | 31 | 5.46 | 0 | 0.0 | -18 | -3.17 | 568 | 17.8 | 17.75 | 18.05 | 17.75 |
2024-01-23 | 7.43 (0.0) | 0.1 (+0.03) | 0.2 (0.0) | -19 | -4.12 | 139 | 30.15 | -4 | -0.87 | 461 | 17.8 | 17.55 | 17.8 | 17.5 |
2024-01-22 | 7.43 (-0.01) | 0.07 (+0.01) | 0.2 (0.0) | -66 | -16.62 | 122 | 30.73 | -20 | -5.04 | 397 | 17.6 | 17.4 | 17.6 | 17.35 |
2024-01-19 | 7.44 (-0.04) | 0.06 (+0.02) | 0.2 (0.0) | -248 | -59.05 | 124 | 29.52 | 1 | 0.24 | 420 | 17.4 | 17.5 | 17.5 | 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 | |||
2024-01-18 | 7.48 (-0.01) | 0.04 (+0.04) | 0.2 (0.0) | -21 | -3.96 | 236 | 44.53 | 3 | 0.57 | 530 | 17.4 | 17.05 | 17.5 | 17.05 |
2024-01-17 | 7.49 (-0.03) | 0.0 (0.0) | 0.2 (+0.02) | -202 | -25.44 | 0 | 0.0 | 128 | 16.12 | 794 | 17.05 | 17.1 | 17.2 | 17.0 |
2024-01-16 | 7.52 (-0.05) | 0.0 (0.0) | 0.18 (0.0) | -347 | -43.27 | 0 | 0.0 | -12 | -1.5 | 802 | 17.25 | 17.6 | 17.7 | 17.25 |
2024-01-15 | 7.57 (+0.02) | 0.0 (0.0) | 0.18 (0.0) | 93 | 20.81 | 0 | 0.0 | 0 | 0.0 | 447 | 17.65 | 17.7 | 17.8 | 17.65 |
2024-01-12 | 7.55 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -53 | -19.49 | 0 | 0.0 | 0 | 0.0 | 272 | 17.7 | 17.7 | 17.8 | 17.65 |
2024-01-11 | 7.56 (-0.03) | 0.0 (0.0) | 0.18 (0.0) | -179 | -49.18 | 0 | 0.0 | 9 | 2.47 | 364 | 17.7 | 18.0 | 18.0 | 17.65 |
2024-01-10 | 7.59 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -57 | -18.1 | 0 | 0.0 | 0 | 0.0 | 315 | 17.65 | 17.7 | 17.8 | 17.6 |
2024-01-09 | 7.6 (-0.02) | 0.0 (0.0) | 0.18 (0.0) | -138 | -11.97 | 0 | 0.0 | 0 | 0.0 | 1153 | 17.7 | 18.35 | 18.35 | 17.7 |
2024-01-08 | 7.62 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | 65 | 18.57 | 0 | 0.0 | 0 | 0.0 | 350 | 18.3 | 18.4 | 18.45 | 18.3 |
2024-01-05 | 7.61 (+0.03) | 0.0 (0.0) | 0.18 (0.0) | 139 | 42.51 | 0 | 0.0 | 0 | 0.0 | 327 | 18.4 | 18.3 | 18.5 | 18.3 |
2024-01-04 | 7.58 (0.0) | 0.0 (0.0) | 0.18 (0.0) | 55 | 10.0 | 0 | 0.0 | -20 | -3.64 | 550 | 18.4 | 18.3 | 18.55 | 18.25 |
2024-01-03 | 7.58 (-0.03) | 0.0 (0.0) | 0.18 (-0.01) | -215 | -31.16 | 0 | 0.0 | -18 | -2.61 | 690 | 18.3 | 18.65 | 18.65 | 18.3 |
2024-01-02 | 7.61 (0.0) | 0.0 (0.0) | 0.19 (0.0) | 8 | 1.77 | 0 | 0.0 | -11 | -2.43 | 453 | 18.7 | 18.85 | 18.85 | 18.55 |
2023-12-29 | 7.61 (-0.02) | 0.0 (0.0) | 0.19 (0.0) | -157 | -23.4 | 0 | 0.0 | -14 | -2.09 | 671 | 18.7 | 18.9 | 18.9 | 18.65 |
2023-12-28 | 7.63 (+0.06) | 0.0 (0.0) | 0.19 (0.0) | 393 | 31.57 | 0 | 0.0 | -14 | -1.12 | 1245 | 18.9 | 19.2 | 19.3 | 18.85 |
2023-12-27 | 7.57 (+0.12) | 0.0 (0.0) | 0.19 (0.0) | 803 | 13.04 | 0 | 0.0 | -3 | -0.05 | 6158 | 19.1 | 19.35 | 19.5 | 19.0 |
2023-12-26 | 7.45 (0.0) | 0.0 (0.0) | 0.19 (0.0) | -9 | -0.63 | 0 | 0.0 | 0 | 0.0 | 1422 | 18.75 | 18.55 | 18.85 | 18.45 |
2023-12-25 | 7.45 (-0.06) | 0.0 (0.0) | 0.19 (0.0) | -389 | -15.25 | 0 | 0.0 | 0 | 0.0 | 2550 | 18.55 | 18.45 | 19.05 | 18.45 |
2023-12-22 | 7.51 (-0.02) | 0.0 (0.0) | 0.19 (0.0) | -123 | -9.38 | 0 | 0.0 | 11 | 0.84 | 1311 | 18.4 | 18.7 | 18.75 | 18.35 |
2023-12-21 | 7.53 (+0.04) | 0.0 (0.0) | 0.19 (0.0) | 253 | 18.45 | 0 | 0.0 | -23 | -1.68 | 1371 | 18.7 | 18.35 | 18.85 | 18.35 |
2023-12-20 | 7.49 (+0.04) | 0.0 (0.0) | 0.19 (0.0) | 220 | 7.1 | 0 | 0.0 | 0 | 0.0 | 3100 | 18.75 | 18.7 | 19.1 | 18.5 |
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 | |||
2023-12-19 | 7.45 (0.0) | 0.0 (0.0) | 0.19 (-0.01) | 37 | 0.67 | 0 | 0.0 | -11 | -0.2 | 5518 | 18.7 | 18.35 | 18.9 | 18.05 |
2023-12-18 | 7.45 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -57 | -1.32 | 0 | 0.0 | 1 | 0.02 | 4318 | 18.4 | 18.15 | 18.7 | 18.15 |
2023-12-15 | 7.46 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | 195 | 2.68 | 0 | 0.0 | 0 | 0.0 | 7288 | 18.05 | 17.4 | 18.65 | 17.4 |
2023-12-14 | 7.47 (+0.04) | 0.0 (0.0) | 0.2 (0.0) | 304 | 35.81 | 0 | 0.0 | 0 | 0.0 | 849 | 17.3 | 17.35 | 17.45 | 17.3 |
2023-12-13 | 7.43 (+0.02) | 0.0 (0.0) | 0.2 (0.0) | 203 | 22.51 | 0 | 0.0 | 0 | 0.0 | 902 | 17.25 | 17.1 | 17.3 | 17.05 |
2023-12-12 | 7.41 (-0.01) | 0.0 (0.0) | 0.2 (+0.01) | -88 | -17.25 | 0 | 0.0 | 9 | 1.76 | 510 | 17.1 | 17.15 | 17.15 | 17.0 |
2023-12-11 | 7.42 (-0.01) | 0.0 (0.0) | 0.19 (0.0) | -18 | -4.99 | 0 | 0.0 | 0 | 0.0 | 361 | 17.05 | 17.0 | 17.05 | 16.95 |
2023-12-08 | 7.43 (-0.02) | 0.0 (0.0) | 0.19 (0.0) | -99 | -23.08 | 0 | 0.0 | 0 | 0.0 | 429 | 17.0 | 17.1 | 17.15 | 16.95 |
2023-12-07 | 7.45 (-0.03) | 0.0 (0.0) | 0.19 (-0.01) | -218 | -39.42 | 0 | 0.0 | -15 | -2.71 | 553 | 17.1 | 17.2 | 17.3 | 17.0 |
2023-12-06 | 7.48 (-0.03) | 0.0 (0.0) | 0.2 (0.0) | -159 | -31.42 | 0 | 0.0 | 0 | 0.0 | 506 | 17.25 | 17.35 | 17.4 | 17.2 |
2023-12-05 | 7.51 (+0.05) | 0.0 (0.0) | 0.2 (0.0) | 281 | 32.9 | 0 | 0.0 | -14 | -1.64 | 854 | 17.25 | 17.1 | 17.35 | 17.1 |
2023-12-04 | 7.46 (+0.08) | 0.0 (0.0) | 0.2 (0.0) | 549 | 33.39 | 0 | 0.0 | -1 | -0.06 | 1644 | 17.1 | 17.0 | 17.25 | 16.8 |
2023-12-01 | 7.38 (+0.05) | 0.0 (0.0) | 0.2 (0.0) | 301 | 37.72 | 0 | 0.0 | -12 | -1.5 | 798 | 16.95 | 17.0 | 17.05 | 16.8 |
2023-11-30 | 7.33 (+0.02) | 0.0 (0.0) | 0.2 (0.0) | 173 | 21.57 | 0 | 0.0 | 0 | 0.0 | 802 | 16.9 | 16.9 | 16.9 | 16.75 |
2023-11-29 | 7.31 (+0.01) | 0.0 (0.0) | 0.2 (0.0) | 64 | 13.5 | 0 | 0.0 | 0 | 0.0 | 474 | 16.9 | 17.0 | 17.0 | 16.85 |
2023-11-28 | 7.3 (+0.05) | 0.0 (0.0) | 0.2 (0.0) | 281 | 29.33 | 0 | 0.0 | 27 | 2.82 | 958 | 16.85 | 16.85 | 17.05 | 16.85 |
2023-11-27 | 7.25 (+0.05) | 0.0 (0.0) | 0.2 (0.0) | 364 | 40.09 | 0 | 0.0 | 1 | 0.11 | 908 | 16.8 | 17.1 | 17.15 | 16.8 |
2023-11-24 | 7.2 (+0.04) | 0.0 (0.0) | 0.2 (0.0) | 206 | 36.52 | 0 | 0.0 | 0 | 0.0 | 564 | 17.0 | 17.2 | 17.3 | 17.0 |
2023-11-23 | 7.16 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -20 | -5.33 | 0 | 0.0 | -4 | -1.07 | 375 | 17.2 | 17.15 | 17.2 | 17.1 |
2023-11-22 | 7.17 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -78 | -21.14 | 0 | 0.0 | 0 | 0.0 | 369 | 17.15 | 17.3 | 17.3 | 17.1 |
2023-11-21 | 7.18 (+0.03) | 0.0 (0.0) | 0.2 (0.0) | 228 | 26.45 | 0 | 0.0 | 0 | 0.0 | 862 | 17.15 | 16.95 | 17.25 | 16.95 |
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 | |||
2023-11-20 | 7.15 (+0.01) | 0.0 (0.0) | 0.2 (0.0) | 47 | 13.74 | 0 | 0.0 | 1 | 0.29 | 342 | 16.85 | 16.85 | 17.0 | 16.8 |
2023-11-17 | 7.14 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -47 | -13.62 | 0 | 0.0 | 0 | 0.0 | 345 | 16.8 | 16.95 | 16.95 | 16.8 |
2023-11-16 | 7.15 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | 169 | 25.84 | 0 | 0.0 | 0 | 0.0 | 654 | 16.95 | 16.9 | 17.0 | 16.8 |
2023-11-15 | 7.16 (+0.05) | 0.0 (0.0) | 0.2 (-0.01) | 345 | 31.28 | 0 | 0.0 | -69 | -6.26 | 1103 | 16.85 | 16.75 | 16.85 | 16.6 |
2023-11-14 | 7.11 (-0.01) | 0.0 (0.0) | 0.21 (+0.01) | -38 | -20.11 | 0 | 0.0 | 25 | 13.23 | 189 | 16.55 | 16.6 | 16.6 | 16.45 |
2023-11-13 | 7.12 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -103 | -22.1 | 0 | 0.0 | 11 | 2.36 | 466 | 16.55 | 16.7 | 16.8 | 16.55 |
2023-11-10 | 7.13 (0.0) | 0.0 (0.0) | 0.2 (0.0) | -7 | -3.85 | 0 | 0.0 | -1 | -0.55 | 182 | 16.5 | 16.45 | 16.55 | 16.45 |
2023-11-09 | 7.13 (+0.01) | 0.0 (0.0) | 0.2 (0.0) | 102 | 20.32 | 0 | 0.0 | -13 | -2.59 | 502 | 16.6 | 16.5 | 16.6 | 16.4 |
2023-11-08 | 7.12 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -99 | -37.79 | 0 | 0.0 | 0 | 0.0 | 262 | 16.35 | 16.3 | 16.4 | 16.25 |
2023-11-07 | 7.13 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -75 | -33.19 | 0 | 0.0 | 0 | 0.0 | 226 | 16.3 | 16.35 | 16.4 | 16.25 |
2023-11-06 | 7.14 (0.0) | 0.0 (0.0) | 0.2 (-0.01) | 35 | 9.78 | 0 | 0.0 | -4 | -1.12 | 358 | 16.35 | 16.35 | 16.45 | 16.3 |
2023-11-03 | 7.14 (0.0) | 0.0 (0.0) | 0.21 (0.0) | 13 | 5.44 | 0 | 0.0 | -2 | -0.84 | 239 | 16.3 | 16.2 | 16.3 | 16.2 |
2023-11-02 | 7.14 (+0.01) | 0.0 (0.0) | 0.21 (+0.01) | 24 | 8.54 | 0 | 0.0 | 3 | 1.07 | 281 | 16.2 | 16.15 | 16.35 | 16.15 |
2023-11-01 | 7.13 (-0.02) | 0.0 (0.0) | 0.2 (0.0) | -125 | -45.45 | 0 | 0.0 | 22 | 8.0 | 275 | 16.1 | 16.2 | 16.25 | 16.05 |
2023-10-31 | 7.15 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -81 | -29.78 | 0 | 0.0 | 17 | 6.25 | 272 | 16.15 | 16.35 | 16.5 | 16.15 |
2023-10-30 | 7.16 (0.0) | 0.0 (0.0) | 0.2 (0.0) | 40 | 20.41 | 0 | 0.0 | 4 | 2.04 | 196 | 16.35 | 16.25 | 16.4 | 16.25 |
2023-10-27 | 7.16 (+0.01) | 0.0 (0.0) | 0.2 (0.0) | 31 | 15.98 | 0 | 0.0 | 0 | 0.0 | 194 | 16.25 | 16.35 | 16.35 | 16.25 |
2023-10-26 | 7.15 (0.0) | 0.0 (0.0) | 0.2 (0.0) | 6 | 3.39 | 0 | 0.0 | -27 | -15.25 | 177 | 16.3 | 16.3 | 16.35 | 16.15 |
2023-10-25 | 7.15 (0.0) | 0.0 (0.0) | 0.2 (0.0) | -10 | -6.37 | 0 | 0.0 | 20 | 12.74 | 157 | 16.35 | 16.4 | 16.4 | 16.3 |
2023-10-24 | 7.15 (-0.06) | 0.0 (0.0) | 0.2 (0.0) | -30 | -11.81 | 0 | 0.0 | 0 | 0.0 | 254 | 16.3 | 16.2 | 16.35 | 16.1 |
2023-10-23 | 7.21 (+0.01) | 0.0 (0.0) | 0.2 (0.0) | 75 | 22.46 | 0 | 0.0 | 1 | 0.3 | 334 | 16.25 | 16.15 | 16.35 | 16.05 |
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 | |||
2023-10-20 | 7.2 (+0.01) | 0.0 (0.0) | 0.2 (0.0) | 85 | 17.89 | 0 | 0.0 | -35 | -7.37 | 475 | 16.25 | 16.3 | 16.35 | 15.9 |
2023-10-19 | 7.19 (0.0) | 0.0 (0.0) | 0.2 (0.0) | 10 | 1.87 | 0 | 0.0 | 0 | 0.0 | 534 | 16.35 | 16.4 | 16.45 | 16.2 |
2023-10-18 | 7.19 (-0.1) | 0.0 (0.0) | 0.2 (0.0) | -714 | -15.47 | 0 | 0.0 | 24 | 0.52 | 4616 | 16.4 | 16.65 | 16.65 | 15.95 |
2023-10-17 | 7.29 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -130 | -24.12 | 0 | 0.0 | 0 | 0.0 | 539 | 16.6 | 16.7 | 16.75 | 16.6 |
2023-10-16 | 7.3 (+0.04) | 0.0 (0.0) | 0.2 (0.0) | -86 | -19.33 | 0 | 0.0 | 0 | 0.0 | 445 | 16.7 | 16.7 | 16.75 | 16.6 |
2023-10-13 | 7.26 (-0.02) | 0.0 (0.0) | 0.2 (0.0) | -232 | -57.28 | 0 | 0.0 | 0 | 0.0 | 405 | 16.7 | 16.6 | 16.75 | 16.6 |
2023-10-12 | 7.28 (-0.02) | 0.0 (0.0) | 0.2 (0.0) | -284 | -36.93 | 0 | 0.0 | 9 | 1.17 | 769 | 16.75 | 16.75 | 16.75 | 16.55 |
2023-10-11 | 7.3 (-0.12) | 0.0 (0.0) | 0.2 (0.0) | -872 | -63.46 | 0 | 0.0 | 27 | 1.97 | 1374 | 16.65 | 16.95 | 16.95 | 16.5 |
2023-10-06 | 7.42 (-0.02) | 0.0 (0.0) | 0.2 (0.0) | -120 | -38.46 | 0 | 0.0 | 0 | 0.0 | 312 | 16.95 | 16.85 | 17.05 | 16.85 |
2023-10-05 | 7.44 (-0.02) | 0.0 (0.0) | 0.2 (0.0) | -125 | -36.87 | 0 | 0.0 | -4 | -1.18 | 339 | 16.9 | 16.75 | 16.95 | 16.75 |
2023-10-04 | 7.46 (-0.02) | 0.0 (0.0) | 0.2 (0.0) | -188 | -34.62 | 0 | 0.0 | -24 | -4.42 | 543 | 16.75 | 16.75 | 16.9 | 16.6 |
2023-10-03 | 7.48 (0.0) | 0.0 (0.0) | 0.2 (0.0) | -284 | -58.92 | 0 | 0.0 | 0 | 0.0 | 482 | 16.95 | 17.1 | 17.1 | 16.75 |
2023-10-02 | 7.48 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -90 | -21.84 | 0 | 0.0 | -1 | -0.24 | 412 | 17.1 | 17.0 | 17.15 | 16.95 |
2023-09-28 | 7.49 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -51 | -10.78 | 0 | 0.0 | -7 | -1.48 | 473 | 16.95 | 17.0 | 17.05 | 16.95 |
2023-09-27 | 7.5 (-0.08) | 0.0 (0.0) | 0.2 (-0.01) | -409 | -45.96 | 0 | 0.0 | -38 | -4.27 | 890 | 17.0 | 17.3 | 17.3 | 16.95 |
2023-09-26 | 7.58 (-0.04) | 0.0 (0.0) | 0.21 (0.0) | -310 | -47.55 | 0 | 0.0 | -13 | -1.99 | 652 | 17.4 | 17.7 | 17.7 | 17.4 |
2023-09-25 | 7.62 (-0.04) | 0.0 (0.0) | 0.21 (0.0) | -198 | -42.67 | 0 | 0.0 | 0 | 0.0 | 464 | 17.75 | 18.1 | 18.1 | 17.7 |
2023-09-22 | 7.66 (-0.04) | 0.0 (0.0) | 0.21 (0.0) | -36 | -15.93 | 0 | 0.0 | 0 | 0.0 | 226 | 18.1 | 17.9 | 18.1 | 17.9 |
2023-09-21 | 7.7 (-0.01) | 0.0 (0.0) | 0.21 (0.0) | -53 | -9.45 | 0 | 0.0 | 8 | 1.43 | 561 | 17.95 | 18.2 | 18.2 | 17.8 |
2023-09-20 | 7.71 (+0.01) | 0.0 (0.0) | 0.21 (0.0) | 63 | 12.02 | 0 | 0.0 | -4 | -0.76 | 524 | 18.3 | 18.45 | 18.45 | 18.25 |
2023-09-19 | 7.7 (+0.05) | 0.0 (0.0) | 0.21 (0.0) | 321 | 25.66 | 0 | 0.0 | -12 | -0.96 | 1251 | 18.35 | 18.5 | 18.6 | 18.3 |
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 | |||
2023-09-18 | 7.65 (+0.09) | 0.0 (0.0) | 0.21 (0.0) | 579 | 33.16 | 0 | 0.0 | 13 | 0.74 | 1746 | 18.45 | 17.8 | 18.5 | 17.8 |
2023-09-15 | 7.56 (-0.03) | 0.0 (0.0) | 0.21 (0.0) | -137 | -18.24 | 0 | 0.0 | 0 | 0.0 | 751 | 17.9 | 18.05 | 18.15 | 17.9 |
2023-09-14 | 7.59 (+0.05) | 0.0 (0.0) | 0.21 (0.0) | 289 | 47.15 | 0 | 0.0 | 0 | 0.0 | 613 | 17.9 | 17.65 | 17.95 | 17.65 |
2023-09-13 | 7.54 (-0.02) | 0.0 (0.0) | 0.21 (0.0) | -114 | -28.29 | 0 | 0.0 | 0 | 0.0 | 403 | 17.65 | 17.6 | 17.8 | 17.55 |
2023-09-12 | 7.56 (+0.01) | 0.0 (0.0) | 0.21 (0.0) | 32 | 10.85 | 0 | 0.0 | -29 | -9.83 | 295 | 17.65 | 17.55 | 17.75 | 17.55 |
2023-09-11 | 7.55 (0.0) | 0.0 (0.0) | 0.21 (0.0) | 51 | 10.37 | 0 | 0.0 | -3 | -0.61 | 492 | 17.55 | 17.8 | 17.8 | 17.55 |
2023-09-08 | 7.55 (0.0) | 0.0 (0.0) | 0.21 (0.0) | -100 | -29.59 | 0 | 0.0 | -9 | -2.66 | 338 | 17.8 | 17.55 | 17.8 | 17.5 |
2023-09-07 | 7.55 (-0.01) | 0.0 (0.0) | 0.21 (-0.01) | -42 | -11.6 | 0 | 0.0 | -43 | -11.88 | 362 | 17.7 | 17.6 | 17.85 | 17.55 |
2023-09-06 | 7.56 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -80 | -14.95 | 0 | 0.0 | -24 | -4.49 | 535 | 17.75 | 18.2 | 18.25 | 17.7 |
2023-09-05 | 7.57 (+0.02) | 0.0 (0.0) | 0.22 (-0.01) | 217 | 37.67 | 0 | 0.0 | -7 | -1.22 | 576 | 18.25 | 18.15 | 18.3 | 18.05 |
2023-09-04 | 7.55 (+0.09) | 0.0 (0.0) | 0.23 (+0.01) | 591 | 44.94 | 0 | 0.0 | 26 | 1.98 | 1315 | 18.15 | 17.9 | 18.35 | 17.9 |
2023-09-01 | 7.46 (+0.05) | 0.0 (0.0) | 0.22 (0.0) | 314 | 30.69 | 0 | 0.0 | 40 | 3.91 | 1023 | 17.9 | 17.3 | 18.0 | 17.3 |
2023-08-31 | 7.41 (-0.02) | 0.0 (0.0) | 0.22 (+0.02) | -118 | -15.69 | 0 | 0.0 | 95 | 12.63 | 752 | 17.4 | 17.35 | 17.55 | 17.2 |
2023-08-30 | 7.43 (-0.03) | 0.0 (0.0) | 0.2 (0.0) | -72 | -18.32 | 0 | 0.0 | 14 | 3.56 | 393 | 17.3 | 17.5 | 17.55 | 17.15 |
2023-08-29 | 7.46 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -70 | -14.34 | 0 | 0.0 | 0 | 0.0 | 488 | 17.4 | 17.15 | 17.45 | 17.15 |
2023-08-28 | 7.47 (+0.02) | 0.0 (0.0) | 0.2 (0.0) | 134 | 28.09 | 0 | 0.0 | -20 | -4.19 | 477 | 17.25 | 17.0 | 17.3 | 17.0 |
2023-08-25 | 7.45 (+0.03) | 0.0 (0.0) | 0.2 (0.0) | 178 | 22.73 | 0 | 0.0 | -18 | -2.3 | 783 | 17.05 | 17.0 | 17.2 | 16.8 |
2023-08-24 | 7.42 (-0.02) | 0.0 (0.0) | 0.2 (-0.02) | -142 | -25.31 | 0 | 0.0 | -75 | -13.37 | 561 | 16.8 | 16.85 | 17.0 | 16.7 |
2023-08-23 | 7.44 (0.0) | 0.0 (0.0) | 0.22 (0.0) | 5 | 2.94 | 0 | 0.0 | 0 | 0.0 | 170 | 16.85 | 16.7 | 16.9 | 16.7 |
2023-08-22 | 7.44 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -106 | -33.44 | 0 | 0.0 | 0 | 0.0 | 317 | 16.75 | 16.9 | 16.95 | 16.75 |
2023-08-21 | 7.45 (-0.02) | 0.0 (0.0) | 0.22 (0.0) | -94 | -28.48 | 0 | 0.0 | 0 | 0.0 | 330 | 16.9 | 17.0 | 17.1 | 16.9 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-08-18 | 7.47 (-0.01) | 0.0 (0.0) | 0.22 (+0.01) | -102 | -18.02 | 0 | 0.0 | 13 | 2.3 | 566 | 17.0 | 16.7 | 17.3 | 16.7 |
2023-08-17 | 7.48 (-0.01) | 0.0 (0.0) | 0.21 (+0.01) | -80 | -11.78 | 0 | 0.0 | 79 | 11.63 | 679 | 16.75 | 16.65 | 16.9 | 16.4 |
2023-08-16 | 7.49 (0.0) | 0.0 (0.0) | 0.2 (0.0) | 15 | 2.55 | 0 | 0.0 | 30 | 5.09 | 589 | 16.75 | 16.8 | 16.8 | 16.6 |
2023-08-15 | 7.49 (0.0) | 0.0 (0.0) | 0.2 (0.0) | -25 | -8.2 | 0 | 0.0 | 11 | 3.61 | 305 | 16.95 | 16.85 | 17.05 | 16.85 |
2023-08-14 | 7.49 (-0.05) | 0.0 (0.0) | 0.2 (+0.01) | -381 | -40.4 | 0 | 0.0 | 8 | 0.85 | 943 | 16.85 | 17.4 | 17.4 | 16.85 |
2023-08-11 | 7.54 (+0.02) | 0.0 (0.0) | 0.19 (-0.01) | 103 | 19.66 | 0 | 0.0 | -38 | -7.25 | 524 | 17.5 | 17.4 | 17.6 | 17.4 |
2023-08-10 | 7.52 (0.0) | 0.0 (0.0) | 0.2 (0.0) | 57 | 11.63 | 0 | 0.0 | 21 | 4.29 | 490 | 17.35 | 17.45 | 17.45 | 17.2 |
2023-08-09 | 7.52 (+0.04) | 0.0 (0.0) | 0.2 (0.0) | 271 | 38.49 | 0 | 0.0 | 0 | 0.0 | 704 | 17.45 | 17.65 | 17.7 | 17.4 |
2023-08-08 | 7.48 (0.0) | 0.0 (0.0) | 0.2 (-0.02) | -79 | -4.54 | 0 | 0.0 | -131 | -7.53 | 1740 | 17.65 | 18.35 | 18.35 | 17.55 |
2023-08-07 | 7.48 (-0.02) | 0.0 (0.0) | 0.22 (-0.01) | -137 | -10.2 | 0 | 0.0 | -107 | -7.97 | 1343 | 18.2 | 18.75 | 18.75 | 18.1 |
2023-08-04 | 7.5 (+0.02) | 0.0 (0.0) | 0.23 (-0.01) | 144 | 6.34 | 0 | 0.0 | -49 | -2.16 | 2272 | 18.65 | 18.45 | 18.7 | 18.0 |
2023-08-02 | 7.48 (+0.01) | 0.0 (0.0) | 0.24 (0.0) | 36 | 1.04 | 0 | 0.0 | 4 | 0.12 | 3455 | 18.4 | 17.85 | 18.5 | 17.7 |
2023-08-01 | 7.47 (+0.05) | 0.0 (0.0) | 0.24 (+0.01) | 309 | 34.88 | 0 | 0.0 | 47 | 5.3 | 886 | 17.85 | 17.65 | 17.9 | 17.65 |
2023-07-31 | 7.42 (+0.05) | 0.0 (0.0) | 0.23 (-0.02) | 331 | 35.1 | 0 | 0.0 | -128 | -13.57 | 943 | 17.55 | 17.85 | 18.1 | 17.55 |
2023-07-28 | 7.37 (+0.02) | 0.0 (0.0) | 0.25 (0.0) | 100 | 17.51 | 0 | 0.0 | 3 | 0.53 | 571 | 17.85 | 18.05 | 18.15 | 17.8 |
2023-07-27 | 7.35 (+0.03) | 0.0 (0.0) | 0.25 (+0.01) | 187 | 18.93 | 0 | 0.0 | 61 | 6.17 | 988 | 18.0 | 17.8 | 18.25 | 17.8 |
2023-07-26 | 7.32 (+0.06) | 0.0 (0.0) | 0.24 (0.0) | 379 | 20.8 | 0 | 0.0 | 24 | 1.32 | 1822 | 18.0 | 17.5 | 18.3 | 17.5 |
2023-07-25 | 7.26 (-0.02) | 0.0 (0.0) | 0.24 (+0.01) | 243 | 23.01 | 0 | 0.0 | 33 | 3.12 | 1056 | 17.55 | 16.95 | 17.6 | 16.95 |
2023-07-24 | 7.28 (-0.02) | 0.0 (0.0) | 0.23 (0.0) | -122 | -14.63 | 0 | 0.0 | 2 | 0.24 | 834 | 16.95 | 17.1 | 17.15 | 16.6 |
2023-07-21 | 7.3 (-0.03) | 0.0 (0.0) | 0.23 (-0.01) | -176 | -32.65 | 0 | 0.0 | -14 | -2.6 | 539 | 17.1 | 17.2 | 17.35 | 17.05 |
2023-07-20 | 7.33 (+0.21) | 0.0 (0.0) | 0.24 (0.0) | 40 | 11.98 | 0 | 0.0 | -52 | -15.57 | 334 | 17.4 | 17.4 | 17.5 | 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 | |||
2023-07-19 | 7.12 (+0.06) | 0.0 (0.0) | 0.24 (-0.01) | 412 | 35.43 | 0 | 0.0 | -34 | -2.92 | 1163 | 17.3 | 17.0 | 17.5 | 17.0 |
2023-07-18 | 7.06 (-0.18) | 0.0 (0.0) | 0.25 (-0.01) | -957 | -53.2 | 0 | 0.0 | -68 | -3.78 | 1799 | 16.9 | 18.0 | 18.0 | 16.9 |
2023-07-17 | 7.24 (+0.02) | 0.0 (0.0) | 0.26 (0.0) | 106 | 7.03 | 0 | 0.0 | -26 | -1.72 | 1508 | 18.15 | 17.9 | 18.4 | 17.8 |
2023-07-14 | 7.22 (+0.02) | 0.0 (0.0) | 0.26 (0.0) | 138 | 23.79 | 0 | 0.0 | 0 | 0.0 | 580 | 17.95 | 17.9 | 18.05 | 17.85 |
2023-07-13 | 7.2 (+0.03) | 0.0 (0.0) | 0.26 (-0.02) | 335 | 32.18 | 0 | 0.0 | -106 | -10.18 | 1041 | 17.8 | 18.0 | 18.05 | 17.65 |
2023-07-12 | 7.17 (+0.02) | 0.0 (0.0) | 0.28 (-0.02) | 157 | 17.76 | 0 | 0.0 | -124 | -14.03 | 884 | 17.85 | 18.25 | 18.45 | 17.8 |
2023-07-11 | 7.15 (+0.12) | 0.0 (0.0) | 0.3 (0.0) | 837 | 36.58 | 0 | 0.0 | 24 | 1.05 | 2288 | 18.15 | 18.75 | 18.75 | 18.0 |
2023-07-10 | 7.03 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -97 | -6.47 | 0 | 0.0 | -17 | -1.13 | 1500 | 18.65 | 19.15 | 19.15 | 18.3 |
2023-07-07 | 7.04 (-0.04) | 0.0 (0.0) | 0.3 (-0.01) | -362 | -4.91 | 0 | 0.0 | -99 | -1.34 | 7375 | 19.1 | 18.8 | 19.7 | 18.75 |
2023-07-06 | 7.08 (-0.02) | 0.0 (0.0) | 0.31 (0.0) | 223 | 13.96 | 0 | 0.0 | 8 | 0.5 | 1597 | 18.85 | 18.95 | 19.0 | 18.3 |
2023-07-05 | 7.1 (+0.04) | 0.0 (0.0) | 0.31 (+0.01) | 188 | 9.53 | 0 | 0.0 | 53 | 2.69 | 1973 | 18.3 | 19.0 | 19.0 | 18.3 |
2023-07-04 | 7.06 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -74 | -1.97 | 0 | 0.0 | 19 | 0.51 | 3759 | 19.0 | 18.95 | 19.55 | 18.7 |
2023-07-03 | 7.07 (+0.02) | 0.0 (0.0) | 0.3 (+0.03) | 665 | 22.77 | 0 | 0.0 | 192 | 6.58 | 2920 | 19.0 | 18.25 | 19.0 | 17.95 |
2023-06-30 | 7.05 (+0.07) | 0.0 (0.0) | 0.27 (0.0) | 451 | 31.23 | 0 | 0.0 | 38 | 2.63 | 1444 | 18.2 | 18.05 | 18.4 | 17.8 |
2023-06-29 | 6.98 (-0.06) | 0.0 (0.0) | 0.27 (+0.01) | -484 | -11.35 | 0 | 0.0 | 29 | 0.68 | 4263 | 18.0 | 18.0 | 18.9 | 17.9 |
2023-06-28 | 7.04 (+0.1) | 0.0 (0.0) | 0.26 (0.0) | 642 | 14.56 | 0 | 0.0 | 20 | 0.45 | 4408 | 17.9 | 17.0 | 18.2 | 17.0 |
2023-06-27 | 6.94 (+0.04) | 0.0 (0.0) | 0.26 (+0.01) | 278 | 44.55 | 0 | 0.0 | 42 | 6.73 | 624 | 16.9 | 16.85 | 16.9 | 16.8 |
2023-06-26 | 6.9 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 71 | 8.8 | 0 | 0.0 | 5 | 0.62 | 807 | 16.85 | 16.9 | 16.95 | 16.8 |
2023-06-21 | 6.89 (+0.04) | 0.0 (0.0) | 0.25 (0.0) | 243 | 31.48 | 0 | 0.0 | 0 | 0.0 | 772 | 16.8 | 16.55 | 16.85 | 16.55 |
2023-06-20 | 6.85 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 35 | 16.13 | 0 | 0.0 | -1 | -0.46 | 217 | 16.55 | 16.6 | 16.65 | 16.55 |
2023-06-19 | 6.85 (+0.01) | 0.0 (0.0) | 0.25 (-0.02) | 70 | 15.02 | 0 | 0.0 | -137 | -29.4 | 466 | 16.6 | 16.65 | 16.7 | 16.55 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-06-16 | 6.84 (+0.08) | 0.0 (0.0) | 0.27 (-0.01) | 464 | 50.93 | 0 | 0.0 | -21 | -2.31 | 911 | 16.65 | 16.55 | 16.7 | 16.45 |
2023-06-15 | 6.76 (+0.01) | 0.0 (0.0) | 0.28 (0.0) | 64 | 11.96 | 0 | 0.0 | -48 | -8.97 | 535 | 16.4 | 16.55 | 16.55 | 16.4 |
2023-06-14 | 6.75 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -13 | -5.28 | 0 | 0.0 | 13 | 5.28 | 246 | 16.55 | 16.45 | 16.6 | 16.45 |
2023-06-13 | 6.76 (+0.01) | 0.0 (0.0) | 0.28 (+0.01) | 29 | 6.82 | 0 | 0.0 | 80 | 18.82 | 425 | 16.5 | 16.5 | 16.5 | 16.4 |
2023-06-12 | 6.75 (-0.01) | 0.0 (0.0) | 0.27 (-0.02) | -55 | -8.79 | 0 | 0.0 | -169 | -27.0 | 626 | 16.5 | 16.55 | 16.6 | 16.35 |
2023-06-09 | 6.76 (+0.02) | 0.0 (0.0) | 0.29 (0.0) | 26 | 3.9 | 0 | 0.0 | 6 | 0.9 | 667 | 16.55 | 16.6 | 16.7 | 16.5 |
2023-06-08 | 6.74 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 57 | 11.05 | 0 | 0.0 | 0 | 0.0 | 516 | 16.6 | 16.65 | 16.65 | 16.55 |
2023-06-07 | 6.74 (+0.02) | 0.0 (0.0) | 0.29 (0.0) | 94 | 26.93 | 0 | 0.0 | 3 | 0.86 | 349 | 16.55 | 16.6 | 16.65 | 16.55 |
2023-06-06 | 6.72 (+0.01) | 0.0 (0.0) | 0.29 (0.0) | 50 | 16.45 | 0 | 0.0 | 0 | 0.0 | 304 | 16.6 | 16.6 | 16.65 | 16.55 |
2023-06-05 | 6.71 (+0.03) | 0.0 (0.0) | 0.29 (0.0) | 222 | 35.75 | 0 | 0.0 | 15 | 2.42 | 621 | 16.6 | 16.45 | 16.75 | 16.45 |
2023-06-02 | 6.68 (+0.02) | 0.0 (0.0) | 0.29 (0.0) | 188 | 33.39 | 0 | 0.0 | 1 | 0.18 | 563 | 16.35 | 16.35 | 16.45 | 16.3 |
2023-06-01 | 6.66 (+0.01) | 0.0 (0.0) | 0.29 (-0.01) | 36 | 11.54 | 0 | 0.0 | -73 | -23.4 | 312 | 16.35 | 16.45 | 16.45 | 16.25 |
2023-05-31 | 6.65 (0.0) | 0.0 (0.0) | 0.3 (+0.01) | 27 | 4.68 | 0 | 0.0 | 70 | 12.13 | 577 | 16.35 | 16.25 | 16.45 | 16.2 |
2023-05-30 | 6.65 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -69 | -17.38 | 0 | 0.0 | 17 | 4.28 | 397 | 16.25 | 16.3 | 16.3 | 16.15 |
2023-05-29 | 6.65 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 13 | 2.79 | 0 | 0.0 | -34 | -7.3 | 466 | 16.25 | 16.35 | 16.45 | 16.25 |
2023-05-26 | 6.65 (-0.03) | 0.0 (0.0) | 0.29 (-0.01) | -166 | -32.36 | 0 | 0.0 | -20 | -3.9 | 513 | 16.35 | 16.55 | 16.55 | 16.3 |
2023-05-25 | 6.68 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -25 | -7.69 | 0 | 0.0 | -11 | -3.38 | 325 | 16.55 | 16.65 | 16.65 | 16.55 |
2023-05-24 | 6.68 (-0.04) | 0.0 (0.0) | 0.3 (+0.01) | 43 | 18.86 | 0 | 0.0 | 50 | 21.93 | 228 | 16.75 | 16.85 | 16.85 | 16.65 |
2023-05-23 | 6.72 (+0.03) | 0.0 (0.0) | 0.29 (0.0) | 147 | 57.87 | 0 | 0.0 | 11 | 4.33 | 254 | 16.85 | 16.8 | 16.9 | 16.65 |
2023-05-22 | 6.69 (+0.04) | 0.0 (0.0) | 0.29 (0.0) | 242 | 61.58 | 0 | 0.0 | 0 | 0.0 | 393 | 16.85 | 16.65 | 16.85 | 16.65 |
2023-05-19 | 6.65 (+0.01) | 0.0 (0.0) | 0.29 (+0.01) | 118 | 25.43 | 0 | 0.0 | 82 | 17.67 | 464 | 16.65 | 16.7 | 16.8 | 16.6 |
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 | |||
2023-05-18 | 6.64 (0.0) | 0.0 (0.0) | 0.28 (+0.03) | 83 | 11.13 | 0 | 0.0 | 173 | 23.19 | 746 | 16.7 | 16.7 | 16.9 | 16.7 |
2023-05-17 | 6.64 (+0.04) | 0.0 (0.0) | 0.25 (+0.07) | 276 | 23.27 | 0 | 0.0 | 426 | 35.92 | 1186 | 16.8 | 16.45 | 16.8 | 16.4 |
2023-05-16 | 6.6 (-0.01) | 0.0 (0.0) | 0.18 (+0.02) | -2 | -0.36 | 0 | 0.0 | 182 | 32.79 | 555 | 16.45 | 16.4 | 16.55 | 16.35 |
2023-05-15 | 6.61 (+0.02) | 0.0 (0.0) | 0.16 (+0.08) | 127 | 13.16 | 0 | 0.0 | 481 | 49.84 | 965 | 16.4 | 16.05 | 16.55 | 16.0 |
2023-05-12 | 6.59 (+0.01) | 0.0 (0.0) | 0.08 (0.0) | 30 | 12.3 | 0 | 0.0 | 0 | 0.0 | 244 | 16.1 | 15.85 | 16.15 | 15.85 |
2023-05-11 | 6.58 (-0.03) | 0.0 (0.0) | 0.08 (0.0) | -145 | -23.09 | 0 | 0.0 | 0 | 0.0 | 628 | 15.95 | 16.1 | 16.2 | 15.95 |
2023-05-10 | 6.61 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -7 | -2.93 | 0 | 0.0 | 0 | 0.0 | 239 | 16.15 | 16.2 | 16.25 | 16.15 |
2023-05-09 | 6.61 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -123 | -31.14 | 0 | 0.0 | 1 | 0.25 | 395 | 16.15 | 16.3 | 16.3 | 16.05 |
2023-05-08 | 6.62 (0.0) | 0.0 (0.0) | 0.08 (0.0) | 8 | 2.26 | 0 | 0.0 | 0 | 0.0 | 354 | 16.25 | 16.25 | 16.35 | 16.1 |
2023-05-05 | 6.62 (+0.01) | 0.0 (0.0) | 0.08 (0.0) | -2 | -0.63 | 0 | 0.0 | 0 | 0.0 | 319 | 16.25 | 16.2 | 16.35 | 16.2 |
2023-05-04 | 6.61 (0.0) | 0.0 (0.0) | 0.08 (0.0) | 17 | 7.23 | 0 | 0.0 | -1 | -0.43 | 235 | 16.15 | 16.15 | 16.2 | 16.1 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-29 | 8.54 (+0.06) | 0.04 (0.0) | 0.27 (+0.01) | 367 | 5.16 | 0 | 0.0 | 28 | 0.39 | 7106 | 22.6 | 21.8 | 22.7 | 21.75 |
2024-04-26 | 8.48 (+0.13) | 0.04 (-0.09) | 0.26 (+0.02) | 822 | 10.06 | -610 | -7.47 | 130 | 1.59 | 8169 | 21.5 | 21.3 | 21.8 | 20.7 |
2024-04-19 | 8.35 (+0.08) | 0.13 (-0.05) | 0.24 (0.0) | 537 | 4.48 | -326 | -2.72 | 29 | 0.24 | 11993 | 21.05 | 21.15 | 22.0 | 20.45 |
2024-04-12 | 8.27 (-0.12) | 0.18 (+0.03) | 0.24 (+0.01) | -751 | -3.62 | 193 | 0.93 | 79 | 0.38 | 20721 | 21.25 | 20.75 | 22.3 | 20.6 |
2024-04-03 | 8.39 (+0.25) | 0.15 (+0.04) | 0.23 (+0.02) | 1630 | 19.24 | 230 | 2.71 | 84 | 0.99 | 8472 | 20.45 | 19.1 | 21.1 | 19.05 |
2024-03-29 | 8.14 (+0.16) | 0.11 (-0.01) | 0.21 (0.0) | 1073 | 18.33 | -32 | -0.55 | 54 | 0.92 | 5853 | 19.0 | 18.7 | 19.35 | 18.7 |
2024-03-22 | 7.98 (+0.25) | 0.12 (0.0) | 0.21 (-0.01) | 1671 | 22.89 | -6 | -0.08 | -57 | -0.78 | 7301 | 18.65 | 18.4 | 18.95 | 18.25 |
2024-03-15 | 7.73 (+0.24) | 0.12 (0.0) | 0.22 (+0.01) | 1530 | 25.9 | 0 | 0.0 | 33 | 0.56 | 5907 | 18.25 | 17.55 | 18.35 | 17.4 |
2024-03-08 | 7.49 (-0.01) | 0.12 (0.0) | 0.21 (-0.01) | -25 | -0.81 | 25 | 0.81 | -73 | -2.37 | 3086 | 17.5 | 17.4 | 17.6 | 17.25 |
2024-03-01 | 7.5 (0.0) | 0.12 (0.0) | 0.22 (+0.01) | 15 | 0.76 | 7 | 0.35 | 88 | 4.46 | 1974 | 17.4 | 17.7 | 17.75 | 17.4 |
2024-02-23 | 7.5 (+0.02) | 0.12 (+0.01) | 0.21 (+0.01) | 137 | 6.04 | 30 | 1.32 | 55 | 2.42 | 2269 | 17.7 | 17.75 | 17.95 | 17.7 |
2024-02-16 | 7.48 (+0.03) | 0.11 (0.0) | 0.2 (0.0) | 149 | 12.93 | 0 | 0.0 | 7 | 0.61 | 1152 | 17.75 | 17.45 | 17.8 | 17.2 |
2024-02-05 | 7.45 (-0.04) | 0.11 (0.0) | 0.2 (0.0) | -206 | -44.02 | 13 | 2.78 | 4 | 0.85 | 468 | 17.55 | 17.7 | 17.7 | 17.4 |
2024-02-02 | 7.49 (+0.02) | 0.11 (+0.01) | 0.2 (+0.01) | 101 | 4.87 | 49 | 2.36 | 23 | 1.11 | 2073 | 17.75 | 17.85 | 18.1 | 17.55 |
2024-01-26 | 7.47 (+0.03) | 0.1 (+0.04) | 0.19 (-0.01) | 127 | 5.93 | 297 | 13.87 | -40 | -1.87 | 2141 | 17.9 | 17.4 | 18.05 | 17.35 |
2024-01-19 | 7.44 (-0.11) | 0.06 (+0.06) | 0.2 (+0.02) | -725 | -24.21 | 360 | 12.02 | 120 | 4.01 | 2995 | 17.4 | 17.7 | 17.8 | 17.0 |
2024-01-12 | 7.55 (-0.06) | 0.0 (0.0) | 0.18 (0.0) | -362 | -14.75 | 0 | 0.0 | 9 | 0.37 | 2455 | 17.7 | 18.4 | 18.45 | 17.6 |
2024-01-05 | 7.61 (0.0) | 0.0 (0.0) | 0.18 (-0.01) | -13 | -0.64 | 0 | 0.0 | -49 | -2.42 | 2022 | 18.4 | 18.85 | 18.85 | 18.25 |
2023-12-29 | 7.61 (+0.1) | 0.0 (0.0) | 0.19 (0.0) | 641 | 5.32 | 0 | 0.0 | -31 | -0.26 | 12048 | 18.7 | 18.45 | 19.5 | 18.45 |
2023-12-22 | 7.51 (+0.05) | 0.0 (0.0) | 0.19 (-0.01) | 330 | 2.11 | 0 | 0.0 | -22 | -0.14 | 15620 | 18.4 | 18.15 | 19.1 | 18.05 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-15 | 7.46 (+0.03) | 0.0 (0.0) | 0.2 (+0.01) | 596 | 6.01 | 0 | 0.0 | 9 | 0.09 | 9913 | 18.05 | 17.0 | 18.65 | 16.95 |
2023-12-08 | 7.43 (+0.05) | 0.0 (0.0) | 0.19 (-0.01) | 354 | 8.88 | 0 | 0.0 | -30 | -0.75 | 3987 | 17.0 | 17.0 | 17.4 | 16.8 |
2023-12-01 | 7.38 (+0.18) | 0.0 (0.0) | 0.2 (0.0) | 1183 | 30.02 | 0 | 0.0 | 16 | 0.41 | 3941 | 16.95 | 17.1 | 17.15 | 16.75 |
2023-11-24 | 7.2 (+0.06) | 0.0 (0.0) | 0.2 (0.0) | 383 | 15.23 | 0 | 0.0 | -3 | -0.12 | 2515 | 17.0 | 16.85 | 17.3 | 16.8 |
2023-11-17 | 7.14 (+0.01) | 0.0 (0.0) | 0.2 (0.0) | 326 | 11.82 | 0 | 0.0 | -33 | -1.2 | 2759 | 16.8 | 16.7 | 17.0 | 16.45 |
2023-11-10 | 7.13 (-0.01) | 0.0 (0.0) | 0.2 (-0.01) | -44 | -2.87 | 0 | 0.0 | -18 | -1.18 | 1531 | 16.5 | 16.35 | 16.6 | 16.25 |
2023-11-03 | 7.14 (-0.02) | 0.0 (0.0) | 0.21 (+0.01) | -129 | -10.21 | 0 | 0.0 | 44 | 3.48 | 1264 | 16.3 | 16.25 | 16.5 | 16.05 |
2023-10-27 | 7.16 (-0.04) | 0.0 (0.0) | 0.2 (0.0) | 72 | 6.43 | 0 | 0.0 | -6 | -0.54 | 1119 | 16.25 | 16.15 | 16.4 | 16.05 |
2023-10-20 | 7.2 (-0.06) | 0.0 (0.0) | 0.2 (0.0) | -835 | -12.63 | 0 | 0.0 | -11 | -0.17 | 6611 | 16.25 | 16.7 | 16.75 | 15.9 |
2023-10-13 | 7.26 (-0.16) | 0.0 (0.0) | 0.2 (0.0) | -1388 | -54.45 | 0 | 0.0 | 36 | 1.41 | 2549 | 16.7 | 16.95 | 16.95 | 16.5 |
2023-10-06 | 7.42 (-0.07) | 0.0 (0.0) | 0.2 (0.0) | -807 | -38.63 | 0 | 0.0 | -29 | -1.39 | 2089 | 16.95 | 17.0 | 17.15 | 16.6 |
2023-09-28 | 7.49 (-0.17) | 0.0 (0.0) | 0.2 (-0.01) | -968 | -39.02 | 0 | 0.0 | -58 | -2.34 | 2481 | 16.95 | 18.1 | 18.1 | 16.95 |
2023-09-22 | 7.66 (+0.1) | 0.0 (0.0) | 0.21 (0.0) | 874 | 20.28 | 0 | 0.0 | 5 | 0.12 | 4310 | 18.1 | 17.8 | 18.6 | 17.8 |
2023-09-15 | 7.56 (+0.01) | 0.0 (0.0) | 0.21 (0.0) | 121 | 4.73 | 0 | 0.0 | -32 | -1.25 | 2557 | 17.9 | 17.8 | 18.15 | 17.55 |
2023-09-08 | 7.55 (+0.09) | 0.0 (0.0) | 0.21 (-0.01) | 586 | 18.73 | 0 | 0.0 | -57 | -1.82 | 3128 | 17.8 | 17.9 | 18.35 | 17.5 |
2023-09-01 | 7.46 (+0.01) | 0.0 (0.0) | 0.22 (+0.02) | 188 | 6.0 | 0 | 0.0 | 129 | 4.11 | 3135 | 17.9 | 17.0 | 18.0 | 17.0 |
2023-08-25 | 7.45 (-0.02) | 0.0 (0.0) | 0.2 (-0.02) | -159 | -7.35 | 0 | 0.0 | -93 | -4.3 | 2164 | 17.05 | 17.0 | 17.2 | 16.7 |
2023-08-18 | 7.47 (-0.07) | 0.0 (0.0) | 0.22 (+0.03) | -573 | -18.57 | 0 | 0.0 | 141 | 4.57 | 3085 | 17.0 | 17.4 | 17.4 | 16.4 |
2023-08-11 | 7.54 (+0.04) | 0.0 (0.0) | 0.19 (-0.04) | 215 | 4.48 | 0 | 0.0 | -255 | -5.31 | 4803 | 17.5 | 18.75 | 18.75 | 17.2 |
2023-08-04 | 7.5 (+0.13) | 0.0 (0.0) | 0.23 (-0.02) | 820 | 10.85 | 0 | 0.0 | -126 | -1.67 | 7557 | 18.65 | 17.85 | 18.7 | 17.55 |
2023-07-28 | 7.37 (+0.07) | 0.0 (0.0) | 0.25 (+0.02) | 787 | 14.92 | 0 | 0.0 | 123 | 2.33 | 5274 | 17.85 | 17.1 | 18.3 | 16.6 |
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 | |||
2023-07-21 | 7.3 (+0.08) | 0.0 (0.0) | 0.23 (-0.03) | -575 | -10.76 | 0 | 0.0 | -194 | -3.63 | 5344 | 17.1 | 17.9 | 18.4 | 16.9 |
2023-07-14 | 7.22 (+0.18) | 0.0 (0.0) | 0.26 (-0.04) | 1370 | 21.77 | 0 | 0.0 | -223 | -3.54 | 6294 | 17.95 | 19.15 | 19.15 | 17.65 |
2023-07-07 | 7.04 (-0.01) | 0.0 (0.0) | 0.3 (+0.03) | 640 | 3.63 | 0 | 0.0 | 173 | 0.98 | 17626 | 19.1 | 18.25 | 19.7 | 17.95 |
2023-06-30 | 7.05 (+0.16) | 0.0 (0.0) | 0.27 (+0.02) | 958 | 8.3 | 0 | 0.0 | 134 | 1.16 | 11548 | 18.2 | 16.9 | 18.9 | 16.8 |
2023-06-21 | 6.89 (+0.05) | 0.0 (0.0) | 0.25 (-0.02) | 348 | 23.9 | 0 | 0.0 | -138 | -9.48 | 1456 | 16.8 | 16.65 | 16.85 | 16.55 |
2023-06-16 | 6.84 (+0.08) | 0.0 (0.0) | 0.27 (-0.02) | 489 | 17.81 | 0 | 0.0 | -145 | -5.28 | 2746 | 16.65 | 16.55 | 16.7 | 16.35 |
2023-06-09 | 6.76 (+0.08) | 0.0 (0.0) | 0.29 (0.0) | 449 | 18.27 | 0 | 0.0 | 24 | 0.98 | 2458 | 16.55 | 16.45 | 16.75 | 16.45 |
2023-06-02 | 6.68 (+0.03) | 0.0 (0.0) | 0.29 (0.0) | 195 | 8.41 | 0 | 0.0 | -19 | -0.82 | 2318 | 16.35 | 16.35 | 16.45 | 16.15 |
2023-05-26 | 6.65 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 241 | 14.06 | 0 | 0.0 | 30 | 1.75 | 1714 | 16.35 | 16.65 | 16.9 | 16.3 |
2023-05-19 | 6.65 (+0.06) | 0.0 (0.0) | 0.29 (+0.21) | 602 | 15.36 | 0 | 0.0 | 1344 | 34.3 | 3918 | 16.65 | 16.05 | 16.9 | 16.0 |
2023-05-12 | 6.59 (-0.03) | 0.0 (0.0) | 0.08 (0.0) | -237 | -12.74 | 0 | 0.0 | 1 | 0.05 | 1861 | 16.1 | 16.25 | 16.35 | 15.85 |
2023-05-05 | 6.62 (+0.04) | 0.0 (0.0) | 0.08 (0.0) | 89 | 7.59 | 0 | 0.0 | 14 | 1.19 | 1172 | 16.25 | 16.25 | 16.35 | 16.1 |
2023-04-28 | 6.58 (-0.3) | 0.0 (0.0) | 0.08 (+0.01) | -663 | -14.07 | 0 | 0.0 | 89 | 1.89 | 4712 | 16.25 | 16.8 | 17.25 | 16.0 |
2023-04-21 | 6.88 (+0.13) | 0.0 (0.0) | 0.07 (+0.01) | 778 | 21.08 | 0 | 0.0 | 15 | 0.41 | 3691 | 16.65 | 16.2 | 16.7 | 16.05 |
2023-04-14 | 6.75 (+0.04) | 0.0 (0.0) | 0.06 (0.0) | 358 | 21.25 | 0 | 0.0 | 40 | 2.37 | 1685 | 16.15 | 16.0 | 16.25 | 15.9 |
2023-04-07 | 6.71 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | 48 | 8.42 | 0 | 0.0 | 1 | 0.18 | 570 | 16.0 | 16.0 | 16.0 | 15.85 |
2023-03-31 | 6.7 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 67 | 5.55 | 0 | 0.0 | 6 | 0.5 | 1207 | 16.0 | 16.0 | 16.1 | 15.9 |
2023-03-24 | 6.7 (+0.05) | 0.0 (0.0) | 0.06 (+0.01) | 438 | 22.29 | 0 | 0.0 | 11 | 0.56 | 1965 | 15.95 | 15.7 | 16.15 | 15.7 |
2023-03-17 | 6.65 (-0.11) | 0.0 (0.0) | 0.05 (-0.02) | -553 | -19.83 | 0 | 0.0 | -72 | -2.58 | 2789 | 15.7 | 16.3 | 16.6 | 15.65 |
2023-03-10 | 6.76 (+0.02) | 0.0 (0.0) | 0.07 (+0.02) | 84 | 4.32 | 0 | 0.0 | 85 | 4.37 | 1943 | 16.45 | 16.75 | 16.9 | 16.45 |
2023-03-03 | 6.74 (-0.04) | 0.0 (0.0) | 0.05 (-0.01) | -239 | -19.62 | 0 | 0.0 | -41 | -3.37 | 1218 | 16.65 | 16.95 | 16.95 | 16.4 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-02-24 | 6.78 (+0.07) | 0.0 (0.0) | 0.06 (-0.01) | 577 | 22.0 | 0 | 0.0 | -37 | -1.41 | 2623 | 16.95 | 16.75 | 17.1 | 16.6 |
2023-02-17 | 6.71 (+0.07) | 0.0 (0.0) | 0.07 (0.0) | 522 | 25.36 | 0 | 0.0 | -12 | -0.58 | 2058 | 16.75 | 16.55 | 16.85 | 16.45 |
2023-02-10 | 6.64 (+0.1) | 0.0 (0.0) | 0.07 (0.0) | 786 | 34.03 | 0 | 0.0 | -23 | -1.0 | 2310 | 16.7 | 16.7 | 16.9 | 16.55 |
2023-02-03 | 6.54 (+0.15) | 0.0 (0.0) | 0.07 (0.0) | 1155 | 26.95 | 0 | 0.0 | -12 | -0.28 | 4285 | 16.7 | 16.15 | 16.8 | 16.05 |
2023-01-17 | 6.39 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 89 | 12.43 | 0 | 0.0 | 0 | 0.0 | 716 | 15.95 | 15.8 | 16.05 | 15.8 |
2023-01-13 | 6.38 (+0.04) | 0.0 (0.0) | 0.07 (-0.01) | 385 | 22.15 | 0 | 0.0 | -28 | -1.61 | 1738 | 16.0 | 15.9 | 16.2 | 15.9 |
2023-01-06 | 6.34 (+0.01) | 0.0 (0.0) | 0.08 (-0.01) | 81 | 8.83 | 0 | 0.0 | -58 | -6.32 | 917 | 15.85 | 15.95 | 16.05 | 15.75 |
2022-12-30 | 6.33 (-0.09) | 0.0 (0.0) | 0.09 (0.0) | -446 | -22.97 | 0 | 0.0 | -51 | -2.63 | 1942 | 15.95 | 16.4 | 16.4 | 15.65 |
2022-12-23 | 6.42 (+0.05) | 0.0 (0.0) | 0.09 (-0.01) | 230 | 4.61 | 0 | 0.0 | -55 | -1.1 | 4988 | 16.25 | 15.95 | 16.55 | 15.4 |
2022-12-16 | 6.37 (+0.06) | 0.0 (0.0) | 0.1 (-0.01) | -202 | -3.51 | 0 | 0.0 | -25 | -0.43 | 5754 | 15.85 | 15.8 | 16.8 | 15.4 |
2022-12-09 | 6.31 (+0.01) | 0.0 (0.0) | 0.11 (0.0) | 134 | 7.03 | 0 | 0.0 | -11 | -0.58 | 1906 | 15.7 | 15.95 | 16.2 | 15.5 |
2022-12-02 | 6.3 (-0.1) | 0.0 (0.0) | 0.11 (-0.01) | 568 | 30.65 | 0 | 0.0 | -84 | -4.53 | 1853 | 15.9 | 15.7 | 16.1 | 15.4 |
2022-11-25 | 6.4 (+0.06) | 0.0 (0.0) | 0.12 (0.0) | 417 | 29.68 | 0 | 0.0 | 8 | 0.57 | 1405 | 15.55 | 15.35 | 15.9 | 15.25 |
2022-11-18 | 6.34 (+0.13) | 0.0 (0.0) | 0.12 (-0.01) | 718 | 18.11 | 0 | 0.0 | -84 | -2.12 | 3965 | 15.35 | 15.5 | 16.05 | 15.3 |
2022-11-11 | 6.21 (+0.06) | 0.0 (0.0) | 0.13 (0.0) | 581 | 26.52 | 0 | 0.0 | -4 | -0.18 | 2191 | 15.35 | 15.2 | 15.65 | 15.15 |
2022-11-04 | 6.15 (-0.01) | 0.0 (0.0) | 0.13 (0.0) | 291 | 24.05 | 0 | 0.0 | 13 | 1.07 | 1210 | 15.1 | 15.15 | 15.15 | 14.75 |
2022-10-28 | 6.16 (-0.01) | 0.0 (0.0) | 0.13 (+0.03) | -74 | -3.84 | 0 | 0.0 | 232 | 12.03 | 1928 | 15.0 | 15.05 | 15.2 | 14.55 |
2022-10-21 | 6.17 (+0.06) | 0.0 (0.0) | 0.1 (+0.01) | 498 | 9.79 | 0 | 0.0 | 63 | 1.24 | 5085 | 14.85 | 14.25 | 15.25 | 13.95 |
2022-10-14 | 6.11 (+0.1) | 0.0 (0.0) | 0.09 (0.0) | 637 | 18.67 | 0 | 0.0 | -3 | -0.09 | 3412 | 14.45 | 14.8 | 15.15 | 14.0 |
2022-10-07 | 6.01 (+0.07) | 0.0 (-0.01) | 0.09 (+0.01) | 407 | 11.77 | -84 | -2.43 | 9 | 0.26 | 3459 | 15.2 | 14.45 | 15.7 | 14.4 |
2022-09-30 | 5.94 (+0.04) | 0.01 (0.0) | 0.08 (-0.01) | 30 | 0.87 | 1 | 0.03 | -37 | -1.07 | 3447 | 14.7 | 15.0 | 15.0 | 14.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-09-23 | 5.9 (+0.02) | 0.01 (0.0) | 0.09 (-0.01) | -119 | -6.25 | 2 | 0.11 | -41 | -2.15 | 1904 | 15.2 | 16.0 | 16.05 | 14.95 |
2022-09-16 | 5.88 (+0.01) | 0.01 (0.0) | 0.1 (0.0) | 1 | 0.07 | 0 | 0.0 | -43 | -2.81 | 1529 | 15.8 | 16.3 | 16.45 | 15.65 |
2022-09-08 | 5.87 (-0.02) | 0.01 (0.0) | 0.1 (-0.01) | 143 | 7.71 | 0 | 0.0 | -61 | -3.29 | 1855 | 16.15 | 16.1 | 16.25 | 15.6 |
2022-09-02 | 5.89 (-0.03) | 0.01 (0.0) | 0.11 (-0.03) | -96 | -5.35 | 0 | 0.0 | -150 | -8.37 | 1793 | 16.05 | 16.6 | 16.75 | 16.05 |
2022-08-26 | 5.92 (+0.03) | 0.01 (0.0) | 0.14 (+0.01) | 246 | 12.23 | 0 | 0.0 | 13 | 0.65 | 2012 | 16.85 | 16.8 | 17.2 | 16.6 |
2022-08-19 | 5.89 (-0.02) | 0.01 (0.0) | 0.13 (0.0) | -173 | -5.77 | 2 | 0.07 | -3 | -0.1 | 3000 | 16.85 | 16.5 | 17.2 | 16.2 |
2022-08-12 | 5.91 (+0.02) | 0.01 (0.0) | 0.13 (-0.01) | 164 | 7.52 | 0 | 0.0 | -14 | -0.64 | 2182 | 16.35 | 15.7 | 16.6 | 15.45 |
2022-08-05 | 5.89 (-0.05) | 0.01 (0.0) | 0.14 (0.0) | -284 | -6.1 | 2 | 0.04 | -40 | -0.86 | 4659 | 15.85 | 15.75 | 16.6 | 15.25 |
2022-07-29 | 5.94 (-0.01) | 0.01 (0.0) | 0.14 (0.0) | -66 | -3.72 | 2 | 0.11 | 11 | 0.62 | 1774 | 15.7 | 16.2 | 16.3 | 15.6 |
2022-07-22 | 5.95 (+0.01) | 0.01 (+0.01) | 0.14 (-0.01) | 734 | 18.36 | 75 | 1.88 | -80 | -2.0 | 3998 | 16.0 | 15.35 | 16.25 | 15.2 |
2022-07-15 | 5.94 (+0.07) | 0.0 (0.0) | 0.15 (-0.02) | 517 | 15.2 | 0 | 0.0 | -88 | -2.59 | 3402 | 15.2 | 15.7 | 15.7 | 14.7 |
2022-07-08 | 5.87 (+0.1) | 0.0 (0.0) | 0.17 (+0.03) | 621 | 16.39 | 0 | 0.0 | 202 | 5.33 | 3790 | 15.7 | 14.9 | 16.1 | 14.9 |
2022-07-01 | 5.77 (-0.03) | 0.0 (0.0) | 0.14 (+0.03) | -183 | -4.56 | 0 | 0.0 | 165 | 4.11 | 4017 | 15.4 | 17.05 | 17.35 | 15.3 |
2022-06-24 | 5.8 (+0.14) | 0.0 (0.0) | 0.11 (+0.08) | 970 | 18.07 | 0 | 0.0 | 532 | 9.91 | 5369 | 16.85 | 17.85 | 17.9 | 16.25 |
2022-06-17 | 5.66 (+0.02) | 0.0 (0.0) | 0.03 (0.0) | -113 | -2.46 | 0 | 0.0 | -18 | -0.39 | 4589 | 17.85 | 19.05 | 19.05 | 17.55 |
2022-06-10 | 5.64 (+0.17) | 0.0 (0.0) | 0.03 (0.0) | -49 | -1.35 | 0 | 0.0 | 36 | 0.99 | 3627 | 19.3 | 19.95 | 20.2 | 19.25 |
2022-06-02 | 5.47 (+0.1) | 0.0 (0.0) | 0.03 (+0.01) | 852 | 29.5 | 0 | 0.0 | 4 | 0.14 | 2888 | 19.75 | 19.85 | 20.05 | 19.5 |
2022-05-27 | 5.37 (+0.06) | 0.0 (0.0) | 0.02 (+0.01) | 443 | 15.35 | 0 | 0.0 | 81 | 2.81 | 2886 | 19.65 | 19.65 | 19.9 | 19.25 |
2022-05-20 | 5.31 (+0.13) | 0.0 (0.0) | 0.01 (+0.01) | 846 | 15.96 | 0 | 0.0 | 52 | 0.98 | 5300 | 19.4 | 18.9 | 19.75 | 18.55 |
2022-05-13 | 5.18 (+0.12) | 0.0 (0.0) | 0.0 (0.0) | 854 | 8.69 | 0 | 0.0 | -25 | -0.25 | 9830 | 18.85 | 20.65 | 20.7 | 18.1 |
2022-05-06 | 5.06 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -787 | -19.24 | 0 | 0.0 | 2 | 0.05 | 4091 | 20.9 | 21.4 | 21.7 | 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 | |||
2022-04-29 | 5.12 (-0.16) | 0.0 (0.0) | 0.0 (-0.01) | -2547 | -23.18 | 0 | 0.0 | -129 | -1.17 | 10986 | 21.4 | 23.8 | 23.8 | 21.3 |
2022-04-22 | 5.28 (-0.15) | 0.0 (0.0) | 0.01 (+0.01) | -1323 | -5.48 | 0 | 0.0 | 29 | 0.12 | 24131 | 23.95 | 25.3 | 25.4 | 23.2 |
2022-04-15 | 5.43 (+0.15) | 0.0 (0.0) | 0.0 (-0.01) | 1380 | 6.9 | 0 | 0.0 | -68 | -0.34 | 20005 | 25.25 | 24.7 | 25.8 | 24.6 |
2022-04-08 | 5.28 (-0.18) | 0.0 (0.0) | 0.01 (0.0) | -1192 | -20.05 | 0 | 0.0 | -4 | -0.07 | 5945 | 24.5 | 24.8 | 25.05 | 24.0 |
2022-04-01 | 5.46 (-0.23) | 0.0 (0.0) | 0.01 (0.0) | -1306 | -13.58 | 0 | 0.0 | 8 | 0.08 | 9616 | 24.8 | 25.5 | 25.5 | 24.2 |
2022-03-25 | 5.69 (+0.05) | 0.0 (0.0) | 0.01 (+0.01) | 1047 | 2.34 | 0 | 0.0 | 71 | 0.16 | 44696 | 25.4 | 24.2 | 26.8 | 24.1 |
2022-03-18 | 5.64 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 1030 | 10.38 | 0 | 0.0 | -6 | -0.06 | 9922 | 23.8 | 24.85 | 24.9 | 23.0 |
2022-03-11 | 5.59 (+0.31) | 0.0 (0.0) | 0.0 (-0.03) | 2539 | 11.59 | 0 | 0.0 | -193 | -0.88 | 21915 | 24.55 | 24.15 | 25.1 | 23.15 |
2022-03-04 | 5.28 (+0.04) | 0.0 (0.0) | 0.03 (+0.01) | 799 | 4.67 | 0 | 0.0 | 40 | 0.23 | 17120 | 24.2 | 24.95 | 25.7 | 24.2 |
2022-02-25 | 5.24 (+0.22) | 0.0 (0.0) | 0.02 (+0.01) | 1043 | 3.05 | 0 | 0.0 | 105 | 0.31 | 34209 | 24.4 | 23.0 | 24.8 | 23.0 |
2022-02-18 | 5.02 (+0.09) | 0.0 (-0.01) | 0.01 (+0.01) | 873 | 20.01 | -68 | -1.56 | 38 | 0.87 | 4362 | 23.1 | 22.85 | 23.2 | 22.4 |
2022-02-11 | 4.93 (+0.31) | 0.01 (0.0) | 0.0 (0.0) | 2898 | 37.0 | 0 | 0.0 | 15 | 0.19 | 7833 | 23.05 | 21.35 | 23.45 | 21.35 |
2022-01-26 | 4.62 (+0.07) | 0.01 (0.0) | 0.0 (0.0) | 367 | 8.99 | 0 | 0.0 | -97 | -2.38 | 4083 | 21.1 | 21.95 | 22.0 | 21.0 |
2022-01-21 | 4.55 (-0.09) | 0.01 (0.0) | 0.0 (-0.01) | -549 | -11.04 | 0 | 0.0 | -194 | -3.9 | 4973 | 22.15 | 22.35 | 22.85 | 22.1 |
2022-01-14 | 4.64 (-0.1) | 0.01 (0.0) | 0.01 (0.0) | -884 | -10.47 | 0 | 0.0 | -11 | -0.13 | 8445 | 22.45 | 22.95 | 23.35 | 22.25 |
2022-01-07 | 4.74 (-0.03) | 0.01 (0.0) | 0.01 (+0.01) | -320 | -4.01 | 0 | 0.0 | 30 | 0.38 | 7989 | 22.95 | 24.4 | 24.4 | 22.9 |
2021-12-30 | 4.77 (-0.14) | 0.01 (0.0) | 0.0 (0.0) | -889 | -11.0 | 1 | 0.01 | 11 | 0.14 | 8082 | 24.4 | 24.5 | 24.7 | 24.2 |
2021-12-24 | 4.91 (-0.85) | 0.01 (0.0) | 0.0 (-0.01) | -6721 | -10.53 | 0 | 0.0 | -32 | -0.05 | 63805 | 24.6 | 23.65 | 26.25 | 23.4 |
2021-12-17 | 5.76 (+0.08) | 0.01 (0.0) | 0.01 (0.0) | 852 | 5.35 | 0 | 0.0 | -9 | -0.06 | 15924 | 23.4 | 22.9 | 23.9 | 22.75 |
2021-12-10 | 5.68 (+0.15) | 0.01 (0.0) | 0.01 (-0.01) | 1103 | 9.9 | 0 | 0.0 | -63 | -0.57 | 11141 | 22.6 | 22.55 | 23.5 | 22.25 |
2021-12-03 | 5.53 (-0.09) | 0.01 (0.0) | 0.02 (0.0) | 179 | 2.28 | 0 | 0.0 | 9 | 0.11 | 7849 | 22.35 | 22.1 | 22.65 | 21.65 |
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 | |||
2021-11-26 | 5.62 (+0.12) | 0.01 (0.0) | 0.02 (+0.01) | 1311 | 8.01 | 0 | 0.0 | 16 | 0.1 | 16369 | 22.55 | 21.95 | 23.45 | 21.55 |
2021-11-19 | 5.5 (-0.23) | 0.01 (0.0) | 0.01 (0.0) | -1335 | -10.02 | 0 | 0.0 | 30 | 0.23 | 13325 | 21.85 | 23.2 | 23.2 | 21.65 |
2021-11-12 | 5.73 (-0.26) | 0.01 (0.0) | 0.01 (+0.01) | -1982 | -7.45 | 0 | 0.0 | 63 | 0.24 | 26605 | 27.3 | 22.7 | 28.0 | 22.7 |
2021-11-05 | 5.99 (-0.03) | 0.01 (+0.01) | 0.0 (0.0) | -38 | -0.24 | 67 | 0.41 | -103 | -0.64 | 16147 | 28.3 | 23.1 | 29.15 | 22.25 |
2021-10-29 | 6.02 (+0.25) | 0.0 (0.0) | 0.0 (0.0) | 1212 | 10.48 | 0 | 0.0 | -46 | -0.4 | 11565 | 23.55 | 22.75 | 24.0 | 22.3 |
2021-10-22 | 5.77 (-0.01) | 0.0 (-0.1) | 0.0 (0.0) | 459 | 3.11 | -637 | -4.31 | -3 | -0.02 | 14765 | 22.9 | 23.8 | 24.4 | 22.8 |
2021-10-15 | 5.78 (+0.3) | 0.1 (0.0) | 0.0 (0.0) | 1743 | 15.43 | 9 | 0.08 | -51 | -0.45 | 11295 | 23.65 | 23.7 | 24.2 | 22.8 |
2021-10-08 | 5.48 (+0.45) | 0.1 (+0.01) | 0.0 (-0.06) | 3017 | 16.38 | 34 | 0.18 | -384 | -2.09 | 18416 | 23.7 | 24.95 | 25.15 | 22.45 |
2021-10-01 | 5.03 (-0.31) | 0.09 (0.0) | 0.06 (-0.06) | -2184 | -10.98 | 38 | 0.19 | -449 | -2.26 | 19899 | 24.85 | 26.6 | 27.05 | 24.65 |
2021-09-24 | 5.34 (-0.15) | 0.09 (0.0) | 0.12 (-0.19) | -1089 | -5.33 | 0 | 0.0 | -1185 | -5.8 | 20416 | 26.55 | 27.9 | 28.3 | 26.3 |
2021-09-17 | 5.49 (+0.3) | 0.09 (0.0) | 0.31 (+0.18) | 1229 | 1.33 | 2 | 0.0 | 1130 | 1.23 | 92244 | 29.15 | 28.95 | 30.5 | 28.6 |
2021-09-10 | 5.19 (+0.65) | 0.09 (0.0) | 0.13 (-0.02) | 3741 | 14.03 | 0 | 0.0 | -113 | -0.42 | 26661 | 28.0 | 27.95 | 28.5 | 26.35 |
2021-09-03 | 4.54 (+0.54) | 0.09 (0.0) | 0.15 (+0.05) | 3315 | 10.03 | 0 | 0.0 | 308 | 0.93 | 33054 | 27.6 | 28.0 | 29.3 | 27.2 |
2021-08-27 | 4.0 (-0.24) | 0.09 (+0.01) | 0.1 (+0.03) | -1964 | -4.04 | 23 | 0.05 | 225 | 0.46 | 48586 | 27.5 | 25.7 | 28.9 | 25.7 |
2021-08-20 | 4.24 (+1.02) | 0.08 (0.0) | 0.07 (-0.07) | 6879 | 22.52 | 23 | 0.08 | -474 | -1.55 | 30541 | 25.25 | 27.35 | 27.75 | 23.9 |
2021-08-13 | 3.22 (+0.16) | 0.08 (+0.01) | 0.14 (+0.01) | 1187 | 3.96 | 80 | 0.27 | 66 | 0.22 | 29974 | 27.25 | 28.6 | 29.2 | 26.8 |
2021-08-06 | 3.06 (+0.54) | 0.07 (+0.01) | 0.13 (-0.02) | 3534 | 12.3 | 46 | 0.16 | -139 | -0.48 | 28727 | 28.3 | 29.0 | 30.2 | 28.0 |
2021-07-30 | 2.52 (+0.12) | 0.06 (0.0) | 0.15 (-0.03) | 643 | 1.28 | -2 | -0.0 | -185 | -0.37 | 50137 | 28.65 | 30.1 | 30.25 | 27.45 |
2021-07-23 | 2.4 (+0.36) | 0.06 (0.0) | 0.18 (-0.05) | 683 | 0.5 | 19 | 0.01 | -333 | -0.25 | 135262 | 29.8 | 30.4 | 33.95 | 28.75 |
2021-07-16 | 2.04 (+0.01) | 0.06 (+0.06) | 0.23 (-0.08) | -1742 | -1.5 | 365 | 0.31 | -478 | -0.41 | 116410 | 29.75 | 34.35 | 34.95 | 27.7 |
2021-07-09 | 2.03 (-0.64) | 0.0 (0.0) | 0.31 (+0.01) | -2894 | -1.47 | 0 | 0.0 | 31 | 0.02 | 196402 | 32.6 | 34.05 | 35.5 | 31.05 |
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 | |||
2021-07-02 | 2.67 (+0.75) | 0.0 (0.0) | 0.3 (+0.11) | 6376 | 1.96 | 0 | 0.0 | 732 | 0.23 | 324864 | 32.8 | 26.55 | 37.55 | 26.55 |
2021-06-25 | 1.92 (-0.92) | 0.0 (0.0) | 0.19 (-0.03) | -5909 | -2.24 | 0 | 0.0 | -175 | -0.07 | 263743 | 25.7 | 23.65 | 27.0 | 22.7 |
2021-06-18 | 2.84 (-0.2) | 0.0 (0.0) | 0.22 (+0.1) | -1500 | -1.21 | 0 | 0.0 | 601 | 0.49 | 123476 | 23.65 | 21.65 | 24.55 | 21.15 |
2021-06-11 | 3.04 (+0.18) | 0.0 (0.0) | 0.12 (+0.02) | 1769 | 4.0 | 0 | 0.0 | 178 | 0.4 | 44254 | 21.8 | 22.35 | 22.6 | 19.9 |
2021-06-04 | 2.86 (-0.85) | 0.0 (0.0) | 0.1 (+0.04) | -6024 | -4.37 | 0 | 0.0 | 213 | 0.15 | 137789 | 22.2 | 21.55 | 23.3 | 20.5 |
2021-05-28 | 3.71 (-0.21) | 0.0 (0.0) | 0.06 (+0.01) | -938 | -1.01 | 0 | 0.0 | 54 | 0.06 | 93140 | 20.65 | 19.6 | 21.75 | 19.15 |
2021-05-21 | 3.92 (+0.24) | 0.0 (0.0) | 0.05 (-0.01) | 1303 | 1.89 | 0 | 0.0 | -13 | -0.02 | 69063 | 20.1 | 17.5 | 21.0 | 17.5 |
2021-05-14 | 3.68 (+1.02) | 0.0 (0.0) | 0.06 (0.0) | 6114 | 3.94 | 0 | 0.0 | -37 | -0.02 | 155303 | 19.4 | 24.3 | 27.75 | 18.1 |
2021-05-07 | 2.66 (+0.04) | 0.0 (0.0) | 0.06 (-0.03) | 147 | 0.12 | 0 | 0.0 | -213 | -0.17 | 124229 | 24.15 | 25.6 | 26.8 | 21.85 |
2021-04-29 | 2.62 (+0.4) | 0.0 (0.0) | 0.09 (+0.04) | 2308 | 2.4 | 0 | 0.0 | 283 | 0.29 | 96127 | 24.7 | 23.35 | 25.85 | 23.2 |
2021-04-23 | 2.22 (+0.14) | 0.0 (0.0) | 0.05 (-0.07) | -295 | -0.18 | 0 | 0.0 | -439 | -0.27 | 162546 | 23.35 | 22.9 | 26.6 | 22.8 |
2021-04-16 | 2.08 (-0.12) | 0.0 (0.0) | 0.12 (+0.07) | -989 | -0.63 | 0 | 0.0 | 448 | 0.28 | 157819 | 22.55 | 18.9 | 23.3 | 18.6 |
2021-04-09 | 2.2 (-0.62) | 0.0 (0.0) | 0.05 (-0.02) | -4368 | -3.09 | 0 | 0.0 | -112 | -0.08 | 141236 | 18.4 | 14.35 | 19.3 | 14.35 |
2021-04-01 | 2.82 (+0.37) | 0.0 (0.0) | 0.07 (+0.03) | 3019 | 16.18 | 0 | 0.0 | 194 | 1.04 | 18654 | 14.25 | 14.3 | 14.6 | 14.1 |
2021-03-26 | 2.45 (+0.04) | 0.0 (0.0) | 0.04 (+0.01) | 80 | 0.38 | 0 | 0.0 | 49 | 0.23 | 21200 | 14.1 | 13.85 | 14.35 | 13.8 |
2021-03-19 | 2.41 (+0.05) | 0.0 (0.0) | 0.03 (+0.01) | 733 | 8.08 | 0 | 0.0 | 44 | 0.49 | 9067 | 13.8 | 14.0 | 14.1 | 13.75 |
2021-03-12 | 2.36 (+0.13) | 0.0 (0.0) | 0.02 (-0.01) | 1130 | 8.85 | 0 | 0.0 | -55 | -0.43 | 12764 | 13.9 | 13.8 | 14.35 | 13.75 |
2021-03-05 | 2.23 (-0.21) | 0.0 (0.0) | 0.03 (+0.01) | -1611 | -4.59 | 0 | 0.0 | 54 | 0.15 | 35067 | 13.7 | 13.7 | 14.5 | 13.3 |
2021-02-26 | 2.44 (-0.14) | 0.0 (0.0) | 0.02 (+0.01) | -1287 | -3.69 | 0 | 0.0 | 56 | 0.16 | 34911 | 13.55 | 13.35 | 14.55 | 13.1 |
2021-02-19 | 2.58 (-0.34) | 0.0 (0.0) | 0.01 (0.0) | -2495 | -9.3 | 0 | 0.0 | 23 | 0.09 | 26841 | 13.25 | 12.3 | 13.45 | 11.9 |
2021-02-05 | 2.92 (+0.05) | 0.0 (0.0) | 0.01 (-0.03) | 606 | 14.83 | 0 | 0.0 | -170 | -4.16 | 4087 | 11.8 | 11.7 | 11.95 | 11.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-01-29 | 2.87 (+0.02) | 0.0 (0.0) | 0.04 (0.0) | 143 | 1.95 | 0 | 0.0 | -41 | -0.56 | 7345 | 11.7 | 12.0 | 12.45 | 11.55 |
2021-01-22 | 2.85 (+0.07) | 0.0 (0.0) | 0.04 (+0.01) | 398 | 3.11 | 0 | 0.0 | 84 | 0.66 | 12784 | 12.0 | 12.6 | 12.8 | 11.75 |
2021-01-15 | 2.78 (-0.16) | 0.0 (0.0) | 0.03 (0.0) | -876 | -6.38 | 0 | 0.0 | -28 | -0.2 | 13737 | 12.7 | 13.45 | 13.5 | 12.6 |
2021-01-08 | 2.94 (+0.17) | 0.0 (0.0) | 0.03 (-0.03) | 1137 | 4.27 | 0 | 0.0 | -148 | -0.56 | 26647 | 13.35 | 14.45 | 14.95 | 13.15 |
2020-12-31 | 2.77 (+0.09) | 0.0 (0.0) | 0.06 (+0.01) | 505 | 1.77 | 0 | 0.0 | 77 | 0.27 | 28467 | 14.35 | 14.3 | 15.0 | 14.05 |
2020-12-25 | 2.68 (-0.35) | 0.0 (0.0) | 0.05 (+0.03) | -2596 | -3.37 | 0 | 0.0 | 160 | 0.21 | 76948 | 14.25 | 14.1 | 15.65 | 13.7 |
2020-12-18 | 3.03 (-0.24) | 0.0 (0.0) | 0.02 (-0.01) | -1303 | -2.81 | 0 | 0.0 | -48 | -0.1 | 46300 | 13.95 | 13.8 | 14.8 | 13.35 |
2020-12-11 | 3.27 (-0.01) | 0.0 (0.0) | 0.03 (+0.01) | -670 | -1.2 | 0 | 0.0 | 35 | 0.06 | 55880 | 13.65 | 12.9 | 14.7 | 12.8 |
2020-12-04 | 3.28 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | -195 | -0.95 | 0 | 0.0 | 0 | 0.0 | 20551 | 12.85 | 13.5 | 14.0 | 12.85 |
2020-11-27 | 3.32 (+0.33) | 0.0 (0.0) | 0.02 (0.0) | 2544 | 9.45 | 0 | 0.0 | 10 | 0.04 | 26916 | 13.45 | 12.95 | 13.5 | 12.85 |
2020-11-20 | 2.99 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | -295 | -0.84 | 0 | 0.0 | 2 | 0.01 | 35010 | 12.8 | 13.2 | 13.35 | 12.5 |
2020-11-13 | 2.98 (+0.32) | 0.0 (0.0) | 0.02 (0.0) | 1863 | 5.73 | 0 | 0.0 | 11 | 0.03 | 32486 | 12.6 | 12.0 | 12.75 | 11.75 |
2020-11-06 | 2.66 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | 301 | 1.49 | 0 | 0.0 | -14 | -0.07 | 20204 | 11.65 | 10.75 | 11.75 | 10.65 |
2020-10-30 | 2.61 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -95 | -4.0 | 0 | 0.0 | -2 | -0.08 | 2375 | 10.75 | 11.0 | 11.0 | 10.75 |
2020-10-23 | 2.63 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 111 | 4.32 | 0 | 0.0 | -13 | -0.51 | 2572 | 10.9 | 10.95 | 11.1 | 10.8 |
2020-10-16 | 2.61 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | -21 | -0.64 | 0 | 0.0 | -4 | -0.12 | 3287 | 10.9 | 10.95 | 11.15 | 10.85 |
2020-10-08 | 2.65 (+0.04) | 0.0 (0.0) | 0.02 (0.0) | 96 | 3.11 | 0 | 0.0 | 0 | 0.0 | 3083 | 10.95 | 10.6 | 10.95 | 10.55 |
2020-09-30 | 2.61 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | -178 | -11.22 | 0 | 0.0 | 0 | 0.0 | 1586 | 10.6 | 10.5 | 10.7 | 10.45 |
2020-09-25 | 2.64 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | 13 | 0.16 | 0 | 0.0 | 0 | 0.0 | 7991 | 10.4 | 11.35 | 11.45 | 10.25 |
2020-09-18 | 2.65 (0.0) | 0.0 (0.0) | 0.02 (-0.01) | -8 | -0.06 | 0 | 0.0 | -14 | -0.1 | 13963 | 11.3 | 11.4 | 11.65 | 11.1 |
2020-09-11 | 2.65 (-1.46) | 0.0 (0.0) | 0.03 (0.0) | -9587 | -23.34 | 0 | 0.0 | 0 | 0.0 | 41072 | 11.3 | 10.9 | 12.0 | 10.75 |
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 | |||
2020-09-04 | 4.11 (-0.08) | 0.0 (0.0) | 0.03 (0.0) | -558 | -4.3 | 0 | 0.0 | 0 | 0.0 | 12968 | 10.8 | 10.1 | 11.1 | 10.1 |
2020-08-28 | 4.19 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -134 | -7.73 | 0 | 0.0 | 0 | 0.0 | 1734 | 10.05 | 10.0 | 10.1 | 9.91 |
2020-08-21 | 4.21 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -75 | -2.34 | 0 | 0.0 | -9 | -0.28 | 3201 | 10.0 | 10.0 | 10.1 | 9.83 |
2020-08-14 | 4.22 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -176 | -6.64 | 0 | 0.0 | 2 | 0.08 | 2649 | 9.97 | 9.9 | 10.05 | 9.87 |
2020-08-07 | 4.24 (-0.07) | 0.0 (0.0) | 0.03 (0.0) | -452 | -27.85 | 0 | 0.0 | -12 | -0.74 | 1623 | 9.86 | 9.88 | 9.95 | 9.8 |
2020-07-31 | 4.31 (-0.06) | 0.0 (0.0) | 0.03 (0.0) | -341 | -37.07 | 0 | 0.0 | -3 | -0.33 | 920 | 9.74 | 9.8 | 9.84 | 9.63 |
2020-07-24 | 4.37 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 48 | 3.25 | 0 | 0.0 | 0 | 0.0 | 1477 | 9.82 | 9.76 | 9.92 | 9.73 |
2020-07-17 | 4.36 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | -24 | -1.57 | 0 | 0.0 | -11 | -0.72 | 1527 | 9.74 | 9.76 | 9.85 | 9.73 |
2020-07-10 | 4.35 (-0.04) | 0.0 (0.0) | 0.03 (0.0) | 5 | 0.18 | 0 | 0.0 | 0 | 0.0 | 2738 | 9.72 | 9.99 | 10.05 | 9.69 |
2020-07-03 | 4.39 (-0.04) | 0.0 (0.0) | 0.03 (0.0) | -110 | -7.51 | 0 | 0.0 | -1 | -0.07 | 1464 | 9.97 | 9.96 | 10.0 | 9.85 |
2020-06-24 | 4.43 (+0.07) | 0.0 (0.0) | 0.03 (0.0) | 34 | 4.7 | 0 | 0.0 | 0 | 0.0 | 724 | 11.2 | 9.98 | 11.25 | 9.9 |
2020-06-19 | 4.36 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -81 | -4.43 | 0 | 0.0 | 0 | 0.0 | 1829 | 9.99 | 9.68 | 10.05 | 9.67 |
2020-06-12 | 4.38 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 217 | 9.31 | 0 | 0.0 | 0 | 0.0 | 2331 | 9.68 | 9.76 | 9.85 | 9.55 |
2020-06-05 | 4.34 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 5 | 0.39 | 0 | 0.0 | 2 | 0.16 | 1269 | 9.75 | 9.9 | 9.9 | 9.68 |
2020-05-29 | 4.33 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -94 | -3.51 | 0 | 0.0 | 0 | 0.0 | 2680 | 9.73 | 9.32 | 9.81 | 9.24 |
2020-05-22 | 4.34 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -158 | -12.82 | 0 | 0.0 | -13 | -1.06 | 1232 | 9.3 | 9.28 | 9.4 | 9.28 |
2020-05-15 | 4.35 (-0.06) | 0.0 (0.0) | 0.03 (0.0) | -408 | -32.41 | 0 | 0.0 | 0 | 0.0 | 1259 | 9.28 | 9.34 | 9.47 | 9.2 |
2020-05-08 | 4.41 (-0.08) | 0.0 (0.0) | 0.03 (0.0) | -425 | -26.97 | 0 | 0.0 | 0 | 0.0 | 1576 | 9.34 | 9.4 | 9.5 | 8.98 |
2020-04-30 | 4.49 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 264 | 16.99 | 0 | 0.0 | 5 | 0.32 | 1554 | 9.45 | 9.07 | 9.47 | 9.05 |
2020-04-24 | 4.45 (-0.03) | 0.0 (0.0) | 0.03 (+0.01) | -339 | -38.97 | 0 | 0.0 | 51 | 5.86 | 870 | 9.1 | 9.2 | 9.25 | 8.83 |
2020-04-17 | 4.48 (-0.01) | 0.0 (0.0) | 0.02 (+0.02) | 38 | 2.17 | 0 | 0.0 | 160 | 9.12 | 1755 | 9.19 | 9.0 | 9.32 | 8.95 |
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 | 4.49 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -43 | -3.08 | 0 | 0.0 | 1 | 0.07 | 1396 | 9.0 | 8.62 | 9.04 | 8.56 |
2020-04-01 | 4.49 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 51 | 12.47 | 0 | 0.0 | 0 | 0.0 | 409 | 8.62 | 8.56 | 8.69 | 8.41 |
2020-03-27 | 4.49 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -272 | -12.85 | 0 | 0.0 | 0 | 0.0 | 2116 | 8.6 | 8.06 | 8.78 | 8.06 |
2020-03-20 | 4.51 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | -276 | -6.98 | 0 | 0.0 | -12 | -0.3 | 3955 | 10.75 | 9.28 | 10.8 | 8.08 |
2020-03-13 | 4.5 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -415 | -11.59 | 0 | 0.0 | -1 | -0.03 | 3582 | 9.28 | 9.97 | 10.1 | 9.0 |
2020-03-06 | 4.55 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -114 | -7.03 | 0 | 0.0 | -1 | -0.06 | 1622 | 9.97 | 9.98 | 10.0 | 9.95 |
2020-02-27 | 4.57 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -201 | -17.69 | 0 | 0.0 | -1 | -0.09 | 1136 | 9.99 | 10.05 | 10.1 | 9.99 |
2020-02-21 | 4.6 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -258 | -38.11 | 0 | 0.0 | -1 | -0.15 | 677 | 10.05 | 10.05 | 10.15 | 10.0 |
2020-02-14 | 4.64 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -209 | -19.64 | 0 | 0.0 | -8 | -0.75 | 1064 | 10.05 | 10.05 | 10.1 | 9.98 |
2020-02-07 | 4.67 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -120 | -5.86 | 0 | 0.0 | 1 | 0.05 | 2047 | 10.05 | 10.05 | 10.15 | 9.97 |
2020-01-31 | 4.69 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -13 | -1.08 | 0 | 0.0 | -1 | -0.08 | 1205 | 10.05 | 10.05 | 10.15 | 10.05 |
2020-01-20 | 4.69 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -4 | -2.65 | 0 | 0.0 | 0 | 0.0 | 151 | 10.2 | 10.15 | 10.25 | 10.15 |
2020-01-17 | 4.69 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -83 | -10.15 | 0 | 0.0 | -1 | -0.12 | 818 | 10.2 | 10.1 | 10.2 | 10.1 |
2020-01-10 | 4.74 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -420 | -27.43 | 0 | 0.0 | 1 | 0.07 | 1531 | 10.1 | 10.2 | 10.2 | 10.05 |
2020-01-03 | 4.84 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -380 | -34.8 | 0 | 0.0 | 0 | 0.0 | 1092 | 10.2 | 11.2 | 11.25 | 10.15 |
2019-12-31 | 4.86 (-0.18) | 0.0 (0.0) | 0.0 (0.0) | -1133 | -73.52 | 0 | 0.0 | 0 | 0.0 | 1541 | 10.15 | 10.15 | 10.2 | 10.1 |
2019-12-27 | 5.04 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -401 | -34.1 | 0 | 0.0 | 0 | 0.0 | 1176 | 10.15 | 10.2 | 10.25 | 10.15 |
2019-12-20 | 5.12 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -24 | -2.08 | 0 | 0.0 | 3 | 0.26 | 1156 | 10.2 | 10.2 | 10.25 | 10.15 |
2019-12-13 | 5.12 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | -157 | -21.45 | 0 | 0.0 | 0 | 0.0 | 732 | 10.15 | 10.2 | 10.25 | 10.15 |
2019-12-06 | 5.1 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -371 | -39.94 | 0 | 0.0 | 0 | 0.0 | 929 | 10.15 | 10.2 | 10.2 | 10.1 |
2019-11-29 | 5.16 (-0.03) | 0.0 (0.0) | 0.0 (-0.01) | -190 | -22.62 | 0 | 0.0 | -210 | -25.0 | 840 | 10.2 | 10.25 | 10.25 | 10.15 |
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 | |||
2019-11-22 | 5.19 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -210 | -33.18 | 0 | 0.0 | 0 | 0.0 | 633 | 10.25 | 10.2 | 10.25 | 10.15 |
2019-11-15 | 5.22 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -172 | -25.29 | 0 | 0.0 | 0 | 0.0 | 680 | 10.2 | 10.25 | 10.3 | 10.15 |
2019-11-08 | 5.25 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -195 | -17.3 | 0 | 0.0 | 0 | 0.0 | 1127 | 10.25 | 10.25 | 10.35 | 10.25 |
2019-11-01 | 5.28 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -149 | -18.56 | 0 | 0.0 | 0 | 0.0 | 803 | 10.25 | 10.25 | 10.4 | 10.2 |
2019-10-25 | 5.3 (-0.18) | 0.0 (0.0) | 0.01 (0.0) | -690 | -45.79 | 0 | 0.0 | 0 | 0.0 | 1507 | 10.3 | 10.25 | 10.35 | 10.25 |
2019-10-18 | 5.48 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -78 | -7.16 | 0 | 0.0 | 0 | 0.0 | 1089 | 10.25 | 10.2 | 10.35 | 10.15 |
2019-10-09 | 5.5 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 8 | 2.15 | 0 | 0.0 | 0 | 0.0 | 372 | 10.2 | 10.2 | 10.25 | 10.15 |
2019-10-04 | 5.5 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -57 | -14.18 | 0 | 0.0 | 0 | 0.0 | 402 | 10.25 | 10.15 | 10.25 | 10.15 |
2019-09-27 | 5.51 (-0.34) | 0.0 (0.0) | 0.01 (0.0) | -547 | -30.01 | 0 | 0.0 | 0 | 0.0 | 1823 | 10.15 | 10.35 | 10.5 | 10.15 |
2019-09-20 | 5.85 (-0.05) | 0.0 (0.0) | 0.01 (+0.01) | -284 | -4.02 | 0 | 0.0 | 18 | 0.26 | 7056 | 10.3 | 10.4 | 10.55 | 10.3 |
2019-09-12 | 5.9 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 106 | 10.21 | 0 | 0.0 | 0 | 0.0 | 1038 | 10.4 | 10.3 | 10.4 | 10.25 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-29 | 8.54 (+0.4) | 0.04 (-0.07) | 0.27 (+0.06) | 2605 | 4.61 | -513 | -0.91 | 350 | 0.62 | 56462 | 22.6 | 19.1 | 22.7 | 19.05 |
2024-03-29 | 8.14 (+0.63) | 0.11 (-0.01) | 0.21 (-0.01) | 4140 | 18.34 | -19 | -0.08 | -21 | -0.09 | 22569 | 19.0 | 17.45 | 19.35 | 17.25 |
2024-02-29 | 7.51 (+0.02) | 0.12 (+0.01) | 0.22 (+0.02) | 201 | 3.11 | 62 | 0.96 | 143 | 2.21 | 6462 | 17.55 | 17.9 | 17.95 | 17.2 |
2024-01-31 | 7.49 (-0.12) | 0.11 (+0.11) | 0.2 (+0.01) | -869 | -8.15 | 700 | 6.56 | 52 | 0.49 | 10669 | 17.75 | 18.85 | 18.85 | 17.0 |
2023-12-29 | 7.61 (+0.28) | 0.0 (0.0) | 0.19 (-0.01) | 2222 | 5.24 | 0 | 0.0 | -86 | -0.2 | 42367 | 18.7 | 17.0 | 19.5 | 16.8 |
2023-11-30 | 7.33 (+0.18) | 0.0 (0.0) | 0.2 (0.0) | 1459 | 13.58 | 0 | 0.0 | -3 | -0.03 | 10746 | 16.9 | 16.2 | 17.3 | 16.05 |
2023-10-31 | 7.15 (-0.34) | 0.0 (0.0) | 0.2 (0.0) | -2999 | -23.36 | 0 | 0.0 | 11 | 0.09 | 12839 | 16.15 | 17.0 | 17.15 | 15.9 |
2023-09-28 | 7.49 (+0.08) | 0.0 (0.0) | 0.2 (-0.02) | 927 | 6.87 | 0 | 0.0 | -102 | -0.76 | 13500 | 16.95 | 17.3 | 18.6 | 16.95 |
2023-08-31 | 7.41 (-0.01) | 0.0 (0.0) | 0.22 (-0.01) | -154 | -0.82 | 0 | 0.0 | -116 | -0.62 | 18780 | 17.4 | 17.65 | 18.75 | 16.4 |
2023-07-31 | 7.42 (+0.37) | 0.0 (0.0) | 0.23 (-0.04) | 2553 | 7.19 | 0 | 0.0 | -249 | -0.7 | 35484 | 17.55 | 18.25 | 19.7 | 16.6 |
2023-06-30 | 7.05 (+0.4) | 0.0 (0.0) | 0.27 (-0.03) | 2468 | 12.93 | 0 | 0.0 | -197 | -1.03 | 19087 | 18.2 | 16.45 | 18.9 | 16.25 |
2023-05-31 | 6.65 (+0.07) | 0.0 (0.0) | 0.3 (+0.22) | 666 | 6.59 | 0 | 0.0 | 1442 | 14.26 | 10109 | 16.35 | 16.25 | 16.9 | 15.85 |
2023-04-28 | 6.58 (-0.12) | 0.0 (0.0) | 0.08 (+0.02) | 521 | 4.89 | 0 | 0.0 | 145 | 1.36 | 10660 | 16.25 | 16.0 | 17.25 | 15.85 |
2023-03-31 | 6.7 (-0.08) | 0.0 (0.0) | 0.06 (0.0) | -203 | -2.22 | 0 | 0.0 | -11 | -0.12 | 9124 | 16.0 | 16.95 | 16.95 | 15.65 |
2023-02-24 | 6.78 (+0.29) | 0.0 (0.0) | 0.06 (-0.01) | 2387 | 26.03 | 0 | 0.0 | -77 | -0.84 | 9169 | 16.95 | 16.6 | 17.1 | 16.45 |
2023-01-31 | 6.49 (+0.16) | 0.0 (0.0) | 0.07 (-0.02) | 1208 | 22.04 | 0 | 0.0 | -93 | -1.7 | 5481 | 16.5 | 15.95 | 16.65 | 15.75 |
2022-12-30 | 6.33 (-0.1) | 0.0 (0.0) | 0.09 (-0.03) | 40 | 0.26 | 0 | 0.0 | -201 | -1.29 | 15547 | 15.95 | 16.0 | 16.8 | 15.4 |
2022-11-30 | 6.43 (+0.28) | 0.0 (0.0) | 0.12 (-0.01) | 2299 | 24.21 | 0 | 0.0 | -96 | -1.01 | 9498 | 15.85 | 14.8 | 16.05 | 14.75 |
2022-10-31 | 6.15 (+0.21) | 0.0 (-0.01) | 0.13 (+0.05) | 1420 | 10.1 | -84 | -0.6 | 305 | 2.17 | 14058 | 14.85 | 14.45 | 15.7 | 13.95 |
2022-09-30 | 5.94 (+0.01) | 0.01 (0.0) | 0.08 (-0.05) | -175 | -1.83 | 3 | 0.03 | -292 | -3.05 | 9572 | 14.7 | 16.55 | 16.55 | 14.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-08-31 | 5.93 (-0.01) | 0.01 (0.0) | 0.13 (-0.01) | 87 | 0.68 | 4 | 0.03 | -84 | -0.66 | 12812 | 16.7 | 15.75 | 17.2 | 15.25 |
2022-07-29 | 5.94 (+0.18) | 0.01 (+0.01) | 0.14 (+0.02) | 1861 | 13.01 | 77 | 0.54 | 150 | 1.05 | 14309 | 15.7 | 15.8 | 16.3 | 14.7 |
2022-06-30 | 5.76 (+0.34) | 0.0 (0.0) | 0.12 (+0.09) | 1063 | 6.05 | 0 | 0.0 | 601 | 3.42 | 17570 | 16.0 | 19.7 | 20.2 | 15.8 |
2022-05-31 | 5.42 (+0.3) | 0.0 (0.0) | 0.03 (+0.03) | 1715 | 7.24 | 0 | 0.0 | 123 | 0.52 | 23688 | 19.65 | 21.4 | 21.7 | 18.1 |
2022-04-29 | 5.12 (-0.3) | 0.0 (0.0) | 0.0 (-0.01) | -3423 | -5.43 | 0 | 0.0 | -133 | -0.21 | 62982 | 21.4 | 24.45 | 25.8 | 21.3 |
2022-03-31 | 5.42 (+0.18) | 0.0 (0.0) | 0.01 (-0.01) | 3850 | 3.8 | 0 | 0.0 | -119 | -0.12 | 101358 | 24.3 | 24.95 | 26.8 | 23.0 |
2022-02-25 | 5.24 (+0.62) | 0.0 (-0.01) | 0.02 (+0.02) | 4814 | 10.37 | -68 | -0.15 | 158 | 0.34 | 46405 | 24.4 | 21.35 | 24.8 | 21.35 |
2022-01-26 | 4.62 (-0.15) | 0.01 (0.0) | 0.0 (0.0) | -1386 | -5.44 | 0 | 0.0 | -272 | -1.07 | 25491 | 21.1 | 24.4 | 24.4 | 21.0 |
2021-12-30 | 4.77 (-0.81) | 0.01 (0.0) | 0.0 (-0.02) | -5168 | -5.01 | 1 | 0.0 | -78 | -0.08 | 103104 | 24.4 | 21.9 | 26.25 | 21.7 |
2021-11-30 | 5.58 (-0.44) | 0.01 (+0.01) | 0.02 (+0.02) | -2352 | -3.09 | 67 | 0.09 | 0 | 0.0 | 76147 | 22.15 | 23.1 | 29.15 | 21.55 |
2021-10-29 | 6.02 (+0.9) | 0.0 (-0.09) | 0.0 (-0.06) | 6181 | 10.33 | -559 | -0.93 | -519 | -0.87 | 59813 | 23.55 | 25.55 | 25.65 | 22.3 |
2021-09-30 | 5.12 (+0.77) | 0.09 (0.0) | 0.06 (-0.11) | 3113 | 1.79 | 5 | 0.0 | -689 | -0.4 | 174106 | 25.85 | 28.5 | 30.5 | 24.7 |
2021-08-31 | 4.35 (+1.83) | 0.09 (+0.03) | 0.17 (+0.02) | 11785 | 7.74 | 172 | 0.11 | 93 | 0.06 | 152230 | 28.45 | 29.0 | 30.2 | 23.9 |
2021-07-30 | 2.52 (-0.44) | 0.06 (+0.06) | 0.15 (-0.12) | -4584 | -0.68 | 382 | 0.06 | -736 | -0.11 | 674598 | 28.65 | 37.55 | 37.55 | 27.45 |
2021-06-30 | 2.96 (-0.4) | 0.0 (0.0) | 0.27 (+0.2) | -1665 | -0.25 | 0 | 0.0 | 1242 | 0.19 | 666508 | 34.15 | 21.15 | 34.15 | 19.9 |
2021-05-31 | 3.36 (+0.74) | 0.0 (0.0) | 0.07 (-0.02) | 4277 | 0.87 | 0 | 0.0 | -131 | -0.03 | 492971 | 21.3 | 25.6 | 27.75 | 17.5 |
2021-04-29 | 2.62 (-0.27) | 0.0 (0.0) | 0.09 (+0.02) | -3170 | -0.56 | 0 | 0.0 | 142 | 0.03 | 561082 | 24.7 | 14.4 | 26.6 | 14.2 |
2021-03-31 | 2.89 (+0.45) | 0.0 (0.0) | 0.07 (+0.05) | 3177 | 3.4 | 0 | 0.0 | 324 | 0.35 | 93401 | 14.35 | 13.7 | 14.6 | 13.3 |
2021-02-26 | 2.44 (-0.43) | 0.0 (0.0) | 0.02 (-0.02) | -3176 | -4.82 | 0 | 0.0 | -91 | -0.14 | 65840 | 13.55 | 11.7 | 14.55 | 11.5 |
2021-01-29 | 2.87 (+0.1) | 0.0 (0.0) | 0.04 (-0.02) | 802 | 1.33 | 0 | 0.0 | -133 | -0.22 | 60515 | 11.7 | 14.45 | 14.95 | 11.55 |
2020-12-31 | 2.77 (-0.73) | 0.0 (0.0) | 0.06 (+0.04) | -5412 | -2.43 | 0 | 0.0 | 224 | 0.1 | 222273 | 14.35 | 13.8 | 15.65 | 12.8 |
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 | |||
2020-11-30 | 3.5 (+0.89) | 0.0 (0.0) | 0.02 (0.0) | 5566 | 4.62 | 0 | 0.0 | 9 | 0.01 | 120493 | 13.7 | 10.75 | 14.0 | 10.65 |
2020-10-30 | 2.61 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 91 | 0.8 | 0 | 0.0 | -19 | -0.17 | 11318 | 10.75 | 10.6 | 11.15 | 10.55 |
2020-09-30 | 2.61 (-1.59) | 0.0 (0.0) | 0.02 (-0.01) | -10346 | -13.54 | 0 | 0.0 | -14 | -0.02 | 76420 | 10.6 | 10.3 | 12.0 | 10.25 |
2020-08-31 | 4.2 (-0.11) | 0.0 (0.0) | 0.03 (0.0) | -809 | -7.8 | 0 | 0.0 | -19 | -0.18 | 10369 | 10.25 | 9.88 | 10.3 | 9.8 |
2020-07-31 | 4.31 (-0.11) | 0.0 (0.0) | 0.03 (0.0) | -344 | -4.45 | 0 | 0.0 | -14 | -0.18 | 7730 | 9.74 | 9.96 | 10.05 | 9.63 |
2020-06-30 | 4.42 (+0.09) | 0.0 (0.0) | 0.03 (0.0) | 97 | 1.48 | 0 | 0.0 | 1 | 0.02 | 6553 | 9.95 | 9.9 | 11.25 | 9.55 |
2020-05-29 | 4.33 (-0.16) | 0.0 (0.0) | 0.03 (0.0) | -1085 | -16.08 | 0 | 0.0 | -13 | -0.19 | 6748 | 9.73 | 9.4 | 9.81 | 8.98 |
2020-04-30 | 4.49 (0.0) | 0.0 (0.0) | 0.03 (+0.03) | -68 | -1.19 | 0 | 0.0 | 217 | 3.8 | 5716 | 9.45 | 8.65 | 9.47 | 8.56 |
2020-03-31 | 4.49 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -1038 | -8.99 | 0 | 0.0 | -14 | -0.12 | 11546 | 8.65 | 9.98 | 10.8 | 8.06 |
2020-02-27 | 4.57 (-0.12) | 0.0 (0.0) | 0.0 (0.0) | -788 | -16.0 | 0 | 0.0 | -9 | -0.18 | 4925 | 9.99 | 10.05 | 10.15 | 9.97 |
2020-01-31 | 4.69 (-0.17) | 0.0 (0.0) | 0.0 (0.0) | -900 | -18.75 | 0 | 0.0 | -1 | -0.02 | 4799 | 10.05 | 11.2 | 11.25 | 10.05 |
2019-12-31 | 4.86 (-0.3) | 0.0 (0.0) | 0.0 (0.0) | -2086 | -37.68 | 0 | 0.0 | 3 | 0.05 | 5536 | 10.15 | 10.2 | 10.25 | 10.1 |
2019-11-29 | 5.16 (-0.12) | 0.0 (0.0) | 0.0 (-0.01) | -777 | -23.13 | 0 | 0.0 | -210 | -6.25 | 3359 | 10.2 | 10.25 | 10.35 | 10.15 |
2019-10-31 | 5.28 (-0.23) | 0.0 (0.0) | 0.01 (0.0) | -956 | -23.33 | 0 | 0.0 | 0 | 0.0 | 4097 | 10.25 | 10.15 | 10.4 | 10.15 |
2019-09-27 | 5.51 (-0.19) | 0.0 (0.0) | 0.01 (+0.01) | -813 | -6.97 | 0 | 0.0 | 17 | 0.15 | 11671 | 10.15 | 10.2 | 10.55 | 10.15 |
2019-08-30 | 5.7 (-0.33) | 0.0 (0.0) | 0.0 (0.0) | -2246 | -35.59 | 0 | 0.0 | 0 | 0.0 | 6311 | 10.2 | 10.2 | 10.25 | 9.95 |
2019-07-31 | 6.03 (-0.2) | 0.0 (0.0) | 0.0 (0.0) | -1832 | -12.97 | 0 | 0.0 | -9 | -0.06 | 14123 | 10.15 | 10.8 | 10.9 | 10.1 |
2019-06-28 | 6.23 (-0.03) | 0.0 (0.0) | 0.0 (-0.01) | 41 | 0.81 | 0 | 0.0 | -11 | -0.22 | 5063 | 10.75 | 10.55 | 10.85 | 10.45 |
2019-05-31 | 6.26 () | 0.0 () | 0.01 () | 158 | 0 | 0 | 0 | -6 | 0 | 0 |