- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 7.83 (+0.08) | 0.0 (0.0) | 0.24 (0.0) | 389 | 23.15 | 0 | 0.0 | -1 | -0.06 | 1680 | 12.0 | 11.9 | 12.05 | 11.9 |
2024-03-27 | 7.75 (+0.03) | 0.0 (0.0) | 0.24 (0.0) | 158 | 26.38 | 0 | 0.0 | -6 | -1.0 | 599 | 11.9 | 11.85 | 11.9 | 11.8 |
2024-03-26 | 7.72 (-0.16) | 0.0 (0.0) | 0.24 (+0.01) | -112 | -15.51 | 0 | 0.0 | 33 | 4.57 | 722 | 11.85 | 11.8 | 11.85 | 11.75 |
2024-03-25 | 7.88 (0.0) | 0.0 (0.0) | 0.23 (0.0) | 5 | 0.37 | 0 | 0.0 | 0 | 0.0 | 1365 | 11.8 | 11.75 | 11.9 | 11.75 |
2024-03-22 | 7.88 (+0.14) | 0.0 (0.0) | 0.23 (0.0) | 770 | 34.98 | 0 | 0.0 | 0 | 0.0 | 2201 | 11.75 | 11.75 | 11.9 | 11.6 |
2024-03-21 | 7.74 (-0.11) | 0.0 (0.0) | 0.23 (0.0) | -126 | -16.24 | 0 | 0.0 | 9 | 1.16 | 776 | 11.65 | 11.6 | 11.7 | 11.55 |
2024-03-20 | 7.85 (-0.02) | 0.0 (0.0) | 0.23 (0.0) | -185 | -13.35 | 0 | 0.0 | 29 | 2.09 | 1386 | 11.6 | 11.7 | 11.7 | 11.55 |
2024-03-19 | 7.87 (-0.03) | 0.0 (0.0) | 0.23 (0.0) | -161 | -32.01 | 0 | 0.0 | -12 | -2.39 | 503 | 11.7 | 11.7 | 11.75 | 11.65 |
2024-03-18 | 7.9 (-0.13) | 0.0 (0.0) | 0.23 (0.0) | -340 | -36.68 | 0 | 0.0 | 0 | 0.0 | 927 | 11.7 | 11.65 | 11.75 | 11.6 |
2024-03-15 | 8.03 (-0.05) | 0.0 (0.0) | 0.23 (0.0) | -289 | -32.69 | 0 | 0.0 | 1 | 0.11 | 884 | 11.65 | 11.75 | 11.75 | 11.6 |
2024-03-14 | 8.08 (+0.01) | 0.0 (0.0) | 0.23 (0.0) | 19 | 1.77 | 0 | 0.0 | -6 | -0.56 | 1075 | 11.75 | 11.65 | 11.8 | 11.6 |
2024-03-13 | 8.07 (+0.02) | 0.0 (0.0) | 0.23 (0.0) | 71 | 4.16 | 0 | 0.0 | 2 | 0.12 | 1705 | 11.65 | 11.8 | 11.8 | 11.5 |
2024-03-12 | 8.05 (-0.01) | 0.0 (0.0) | 0.23 (0.0) | -51 | -7.32 | 0 | 0.0 | 12 | 1.72 | 697 | 11.75 | 11.75 | 11.8 | 11.7 |
2024-03-11 | 8.06 (+0.01) | 0.0 (0.0) | 0.23 (0.0) | 77 | 14.05 | 0 | 0.0 | 0 | 0.0 | 548 | 11.7 | 11.65 | 11.8 | 11.65 |
2024-03-08 | 8.05 (-0.13) | 0.0 (0.0) | 0.23 (0.0) | -710 | -43.24 | 0 | 0.0 | -4 | -0.24 | 1642 | 11.7 | 11.75 | 11.75 | 11.65 |
2024-03-07 | 8.18 (-0.05) | 0.0 (0.0) | 0.23 (0.0) | -240 | -19.62 | 0 | 0.0 | 1 | 0.08 | 1223 | 11.75 | 11.8 | 11.95 | 11.75 |
2024-03-06 | 8.23 (+0.04) | 0.0 (0.0) | 0.23 (0.0) | 236 | 27.47 | 0 | 0.0 | -3 | -0.35 | 859 | 11.85 | 11.8 | 11.9 | 11.8 |
2024-03-05 | 8.19 (-0.03) | 0.0 (0.0) | 0.23 (+0.01) | -164 | -24.66 | 0 | 0.0 | 11 | 1.65 | 665 | 11.85 | 11.85 | 11.85 | 11.75 |
2024-03-04 | 8.22 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | 40 | 3.12 | 0 | 0.0 | 0 | 0.0 | 1280 | 11.75 | 11.9 | 11.95 | 11.75 |
2024-03-01 | 8.23 (0.0) | 0.0 (0.0) | 0.22 (-0.01) | -68 | -8.8 | 0 | 0.0 | -5 | -0.65 | 773 | 11.8 | 11.85 | 11.9 | 11.75 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-02-29 | 8.23 (-0.02) | 0.0 (0.0) | 0.23 (0.0) | -51 | -7.76 | 0 | 0.0 | -9 | -1.37 | 657 | 11.85 | 11.9 | 11.9 | 11.8 |
2024-02-27 | 8.25 (-0.06) | 0.0 (0.0) | 0.23 (0.0) | -301 | -25.42 | 0 | 0.0 | 0 | 0.0 | 1184 | 11.85 | 11.9 | 11.9 | 11.75 |
2024-02-26 | 8.31 (-0.01) | 0.0 (0.0) | 0.23 (0.0) | -8 | -1.21 | 0 | 0.0 | -1 | -0.15 | 663 | 11.9 | 11.95 | 11.95 | 11.85 |
2024-02-23 | 8.32 (+0.03) | 0.0 (0.0) | 0.23 (+0.01) | 198 | 14.08 | 0 | 0.0 | 30 | 2.13 | 1406 | 11.9 | 12.05 | 12.05 | 11.85 |
2024-02-22 | 8.29 (+0.04) | 0.0 (0.0) | 0.22 (0.0) | 203 | 20.86 | 0 | 0.0 | -14 | -1.44 | 973 | 12.05 | 12.05 | 12.1 | 12.0 |
2024-02-21 | 8.25 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | 78 | 11.4 | 0 | 0.0 | 18 | 2.63 | 684 | 12.05 | 12.15 | 12.2 | 12.05 |
2024-02-20 | 8.26 (-0.06) | 0.0 (0.0) | 0.22 (0.0) | -212 | -20.93 | 0 | 0.0 | -5 | -0.49 | 1013 | 12.1 | 12.25 | 12.25 | 12.05 |
2024-02-19 | 8.32 (+0.16) | 0.0 (0.0) | 0.22 (0.0) | 833 | 38.12 | 0 | 0.0 | 11 | 0.5 | 2185 | 12.2 | 12.0 | 12.3 | 12.0 |
2024-02-16 | 8.16 (+0.06) | 0.0 (0.0) | 0.22 (0.0) | 305 | 25.65 | 0 | 0.0 | 5 | 0.42 | 1189 | 12.0 | 11.95 | 12.05 | 11.9 |
2024-02-15 | 8.1 (+0.01) | 0.0 (-0.06) | 0.22 (+0.01) | -15 | -0.7 | -289 | -13.46 | 36 | 1.68 | 2147 | 11.9 | 11.9 | 12.0 | 11.8 |
2024-02-05 | 8.09 (+0.06) | 0.06 (-0.06) | 0.21 (0.0) | 458 | 33.55 | -300 | -21.98 | -1 | -0.07 | 1365 | 11.9 | 11.9 | 12.0 | 11.85 |
2024-02-02 | 8.03 (+0.03) | 0.12 (0.0) | 0.21 (0.0) | 407 | 49.15 | 0 | 0.0 | 3 | 0.36 | 828 | 11.95 | 11.9 | 11.95 | 11.85 |
2024-02-01 | 8.0 (+0.07) | 0.12 (0.0) | 0.21 (0.0) | 339 | 55.39 | 0 | 0.0 | 6 | 0.98 | 612 | 11.9 | 11.9 | 11.9 | 11.85 |
2024-01-31 | 7.93 (+0.01) | 0.12 (0.0) | 0.21 (0.0) | 271 | 32.81 | 0 | 0.0 | 0 | 0.0 | 826 | 11.8 | 11.8 | 11.9 | 11.8 |
2024-01-30 | 7.92 (-0.12) | 0.12 (0.0) | 0.21 (0.0) | -106 | -15.66 | 0 | 0.0 | 0 | 0.0 | 677 | 11.85 | 11.85 | 11.9 | 11.8 |
2024-01-29 | 8.04 (+0.02) | 0.12 (0.0) | 0.21 (0.0) | 100 | 10.79 | 0 | 0.0 | -6 | -0.65 | 927 | 11.85 | 11.75 | 11.85 | 11.7 |
2024-01-26 | 8.02 (+0.03) | 0.12 (0.0) | 0.21 (0.0) | 140 | 32.71 | 0 | 0.0 | 0 | 0.0 | 428 | 11.75 | 11.65 | 11.75 | 11.65 |
2024-01-25 | 7.99 (+0.02) | 0.12 (0.0) | 0.21 (0.0) | 94 | 19.3 | 0 | 0.0 | -4 | -0.82 | 487 | 11.7 | 11.7 | 11.75 | 11.65 |
2024-01-24 | 7.97 (+0.04) | 0.12 (0.0) | 0.21 (-0.01) | 226 | 37.67 | 0 | 0.0 | -18 | -3.0 | 600 | 11.7 | 11.7 | 11.75 | 11.6 |
2024-01-23 | 7.93 (0.0) | 0.12 (0.0) | 0.22 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | -0.14 | 699 | 11.7 | 11.7 | 11.75 | 11.55 |
2024-01-22 | 7.93 (+0.04) | 0.12 (0.0) | 0.22 (0.0) | 26 | 1.65 | 0 | 0.0 | -6 | -0.38 | 1572 | 11.7 | 11.65 | 11.9 | 11.65 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-01-19 | 7.89 (-0.06) | 0.12 (0.0) | 0.22 (0.0) | -225 | -40.76 | 0 | 0.0 | -5 | -0.91 | 552 | 11.5 | 11.5 | 11.55 | 11.45 |
2024-01-18 | 7.95 (-0.05) | 0.12 (0.0) | 0.22 (0.0) | -283 | -37.53 | 0 | 0.0 | 0 | 0.0 | 754 | 11.5 | 11.5 | 11.6 | 11.45 |
2024-01-17 | 8.0 (-0.19) | 0.12 (0.0) | 0.22 (+0.02) | -409 | -32.31 | 0 | 0.0 | 73 | 5.77 | 1266 | 11.55 | 11.65 | 11.65 | 11.5 |
2024-01-16 | 8.19 (-0.08) | 0.12 (0.0) | 0.2 (-0.01) | -290 | -30.33 | 0 | 0.0 | -10 | -1.05 | 956 | 11.7 | 11.7 | 11.7 | 11.55 |
2024-01-15 | 8.27 (+0.06) | 0.12 (0.0) | 0.21 (0.0) | 306 | 24.15 | 0 | 0.0 | 0 | 0.0 | 1267 | 11.7 | 11.8 | 11.85 | 11.65 |
2024-01-12 | 8.21 (-0.02) | 0.12 (0.0) | 0.21 (0.0) | -116 | -18.74 | 0 | 0.0 | 0 | 0.0 | 619 | 11.75 | 11.85 | 11.85 | 11.75 |
2024-01-11 | 8.23 (0.0) | 0.12 (0.0) | 0.21 (+0.01) | -30 | -4.21 | 0 | 0.0 | 5 | 0.7 | 713 | 11.85 | 11.75 | 11.9 | 11.75 |
2024-01-10 | 8.23 (-0.03) | 0.12 (0.0) | 0.2 (0.0) | -20 | -5.49 | 0 | 0.0 | 0 | 0.0 | 364 | 11.8 | 11.8 | 11.85 | 11.75 |
2024-01-09 | 8.26 (0.0) | 0.12 (0.0) | 0.2 (0.0) | -8 | -0.71 | 0 | 0.0 | 3 | 0.27 | 1132 | 11.85 | 12.05 | 12.05 | 11.8 |
2024-01-08 | 8.26 (+0.04) | 0.12 (0.0) | 0.2 (0.0) | 214 | 24.97 | 0 | 0.0 | 0 | 0.0 | 857 | 12.0 | 12.0 | 12.1 | 11.95 |
2024-01-05 | 8.22 (0.0) | 0.12 (0.0) | 0.2 (0.0) | 14 | 1.6 | 0 | 0.0 | 0 | 0.0 | 875 | 12.0 | 12.1 | 12.1 | 11.95 |
2024-01-04 | 8.22 (-0.03) | 0.12 (0.0) | 0.2 (0.0) | -178 | -20.11 | -5 | -0.56 | 0 | 0.0 | 885 | 12.05 | 12.1 | 12.15 | 12.0 |
2024-01-03 | 8.25 (-0.06) | 0.12 (0.0) | 0.2 (-0.01) | -132 | -6.32 | 0 | 0.0 | -54 | -2.58 | 2090 | 12.1 | 12.35 | 12.35 | 12.0 |
2024-01-02 | 8.31 (-0.26) | 0.12 (0.0) | 0.21 (-0.01) | -228 | -4.13 | 0 | 0.0 | -6 | -0.11 | 5523 | 12.35 | 12.05 | 12.5 | 12.0 |
2023-12-29 | 8.57 (+0.19) | 0.12 (0.0) | 0.22 (0.0) | 933 | 43.11 | 0 | 0.0 | -10 | -0.46 | 2164 | 12.05 | 11.9 | 12.1 | 11.9 |
2023-12-28 | 8.38 (+0.1) | 0.12 (0.0) | 0.22 (0.0) | 528 | 58.93 | 0 | 0.0 | -7 | -0.78 | 896 | 11.9 | 11.9 | 11.95 | 11.9 |
2023-12-27 | 8.28 (+0.05) | 0.12 (0.0) | 0.22 (+0.01) | 240 | 32.65 | 0 | 0.0 | 36 | 4.9 | 735 | 11.9 | 11.85 | 11.95 | 11.85 |
2023-12-26 | 8.23 (+0.04) | 0.12 (0.0) | 0.21 (0.0) | 178 | 33.78 | 0 | 0.0 | 0 | 0.0 | 527 | 11.9 | 11.85 | 11.9 | 11.8 |
2023-12-25 | 8.19 (-0.05) | 0.12 (0.0) | 0.21 (0.0) | -292 | -31.95 | 0 | 0.0 | -1 | -0.11 | 914 | 11.85 | 11.95 | 11.95 | 11.85 |
2023-12-22 | 8.24 (+0.04) | 0.12 (0.0) | 0.21 (0.0) | 190 | 28.23 | 0 | 0.0 | -11 | -1.63 | 673 | 11.95 | 11.85 | 11.95 | 11.8 |
2023-12-21 | 8.2 (+0.04) | 0.12 (0.0) | 0.21 (-0.01) | 225 | 18.01 | 0 | 0.0 | -15 | -1.2 | 1249 | 11.85 | 11.9 | 11.9 | 11.75 |
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 | |||
2023-12-20 | 8.16 (-0.02) | 0.12 (0.0) | 0.22 (0.0) | -142 | -6.28 | 0 | 0.0 | 0 | 0.0 | 2262 | 11.9 | 11.8 | 11.95 | 11.8 |
2023-12-19 | 8.18 (-0.06) | 0.12 (0.0) | 0.22 (0.0) | -389 | -31.73 | 0 | 0.0 | -9 | -0.73 | 1226 | 11.8 | 11.7 | 11.85 | 11.65 |
2023-12-18 | 8.24 (-0.01) | 0.12 (0.0) | 0.22 (0.0) | -86 | -8.14 | 0 | 0.0 | 1 | 0.09 | 1056 | 11.7 | 11.75 | 11.8 | 11.7 |
2023-12-15 | 8.25 (+0.01) | 0.12 (0.0) | 0.22 (0.0) | 81 | 6.64 | 0 | 0.0 | 0 | 0.0 | 1219 | 11.8 | 11.7 | 11.85 | 11.7 |
2023-12-14 | 8.24 (+0.04) | 0.12 (0.0) | 0.22 (0.0) | 190 | 19.45 | 4 | 0.41 | 13 | 1.33 | 977 | 11.7 | 11.7 | 11.75 | 11.6 |
2023-12-13 | 8.2 (+0.01) | 0.12 (0.0) | 0.22 (0.0) | 50 | 6.48 | 0 | 0.0 | 0 | 0.0 | 772 | 11.65 | 11.65 | 11.7 | 11.6 |
2023-12-12 | 8.19 (-0.03) | 0.12 (0.0) | 0.22 (0.0) | -386 | -29.95 | 0 | 0.0 | 0 | 0.0 | 1289 | 11.65 | 11.75 | 11.75 | 11.6 |
2023-12-11 | 8.22 (+0.01) | 0.12 (0.0) | 0.22 (0.0) | 28 | 4.02 | 0 | 0.0 | 0 | 0.0 | 697 | 11.75 | 11.8 | 11.8 | 11.7 |
2023-12-08 | 8.21 (-0.03) | 0.12 (0.0) | 0.22 (0.0) | -148 | -20.14 | 0 | 0.0 | 0 | 0.0 | 735 | 11.75 | 11.75 | 11.85 | 11.7 |
2023-12-07 | 8.24 (-0.12) | 0.12 (0.0) | 0.22 (0.0) | -522 | -42.4 | 0 | 0.0 | 1 | 0.08 | 1231 | 11.7 | 11.8 | 11.85 | 11.7 |
2023-12-06 | 8.36 (-0.03) | 0.12 (0.0) | 0.22 (0.0) | -113 | -22.24 | 0 | 0.0 | -1 | -0.2 | 508 | 11.8 | 11.9 | 11.9 | 11.8 |
2023-12-05 | 8.39 (-0.06) | 0.12 (0.0) | 0.22 (0.0) | -132 | -19.97 | 0 | 0.0 | -4 | -0.61 | 661 | 11.85 | 11.85 | 11.9 | 11.8 |
2023-12-04 | 8.45 (+0.04) | 0.12 (0.0) | 0.22 (0.0) | 250 | 24.68 | 0 | 0.0 | -4 | -0.39 | 1013 | 11.9 | 11.85 | 11.95 | 11.8 |
2023-12-01 | 8.41 (-0.04) | 0.12 (0.0) | 0.22 (0.0) | -229 | -30.74 | 0 | 0.0 | -3 | -0.4 | 745 | 11.8 | 11.9 | 11.9 | 11.8 |
2023-11-30 | 8.45 (-0.05) | 0.12 (0.0) | 0.22 (0.0) | -46 | -6.7 | 0 | 0.0 | -2 | -0.29 | 687 | 11.9 | 11.8 | 11.9 | 11.8 |
2023-11-29 | 8.5 (0.0) | 0.12 (0.0) | 0.22 (0.0) | -84 | -11.44 | 0 | 0.0 | 1 | 0.14 | 734 | 11.8 | 11.85 | 11.9 | 11.8 |
2023-11-28 | 8.5 (+0.1) | 0.12 (0.0) | 0.22 (0.0) | 553 | 31.64 | 0 | 0.0 | 6 | 0.34 | 1748 | 11.8 | 11.8 | 11.9 | 11.75 |
2023-11-27 | 8.4 (+0.13) | 0.12 (0.0) | 0.22 (0.0) | 841 | 40.41 | 0 | 0.0 | -3 | -0.14 | 2081 | 11.75 | 11.95 | 11.95 | 11.7 |
2023-11-24 | 8.27 (-0.02) | 0.12 (0.0) | 0.22 (0.0) | -10 | -1.08 | 0 | 0.0 | 0 | 0.0 | 922 | 11.9 | 11.95 | 11.95 | 11.85 |
2023-11-23 | 8.29 (+0.02) | 0.12 (0.0) | 0.22 (0.0) | 226 | 17.17 | 13 | 0.99 | -3 | -0.23 | 1316 | 11.95 | 11.85 | 11.95 | 11.85 |
2023-11-22 | 8.27 (+0.03) | 0.12 (0.0) | 0.22 (0.0) | 173 | 23.32 | 0 | 0.0 | 0 | 0.0 | 742 | 11.9 | 11.85 | 11.9 | 11.8 |
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 | |||
2023-11-21 | 8.24 (-0.03) | 0.12 (0.0) | 0.22 (0.0) | 75 | 7.66 | 0 | 0.0 | -1 | -0.1 | 979 | 11.85 | 11.85 | 11.9 | 11.8 |
2023-11-20 | 8.27 (-0.01) | 0.12 (0.0) | 0.22 (0.0) | 26 | 1.79 | 0 | 0.0 | 1 | 0.07 | 1456 | 11.8 | 11.9 | 11.9 | 11.7 |
2023-11-17 | 8.28 (+0.02) | 0.12 (0.0) | 0.22 (0.0) | 55 | 5.97 | 0 | 0.0 | 1 | 0.11 | 922 | 11.85 | 11.85 | 11.9 | 11.8 |
2023-11-16 | 8.26 (-0.04) | 0.12 (0.0) | 0.22 (0.0) | -175 | -11.16 | 0 | 0.0 | -1 | -0.06 | 1568 | 11.85 | 11.9 | 11.9 | 11.7 |
2023-11-15 | 8.3 (+0.68) | 0.12 (0.0) | 0.22 (+0.01) | 3314 | 17.38 | 4 | 0.02 | 33 | 0.17 | 19069 | 11.8 | 11.55 | 12.15 | 11.55 |
2023-11-14 | 7.62 (-0.1) | 0.12 (0.0) | 0.21 (0.0) | -696 | -12.35 | 0 | 0.0 | 22 | 0.39 | 5635 | 11.5 | 11.8 | 11.8 | 11.45 |
2023-11-13 | 7.72 (-0.07) | 0.12 (0.0) | 0.21 (-0.01) | -324 | -12.22 | 0 | 0.0 | -36 | -1.36 | 2651 | 11.7 | 11.7 | 11.85 | 11.65 |
2023-11-10 | 7.79 (-0.01) | 0.12 (0.0) | 0.22 (0.0) | -57 | -2.63 | 0 | 0.0 | -3 | -0.14 | 2171 | 11.7 | 11.75 | 11.85 | 11.7 |
2023-11-09 | 7.8 (-0.1) | 0.12 (0.0) | 0.22 (0.0) | -438 | -30.93 | 0 | 0.0 | 0 | 0.0 | 1416 | 11.8 | 11.8 | 11.9 | 11.7 |
2023-11-08 | 7.9 (-0.07) | 0.12 (0.0) | 0.22 (0.0) | -342 | -22.72 | 0 | 0.0 | -12 | -0.8 | 1505 | 11.75 | 11.95 | 11.95 | 11.75 |
2023-11-07 | 7.97 (-0.12) | 0.12 (0.0) | 0.22 (0.0) | -564 | -31.86 | 0 | 0.0 | 14 | 0.79 | 1770 | 11.85 | 12.05 | 12.05 | 11.8 |
2023-11-06 | 8.09 (+0.24) | 0.12 (0.0) | 0.22 (0.0) | 888 | 12.21 | 0 | 0.0 | 0 | 0.0 | 7275 | 12.0 | 12.25 | 12.35 | 11.95 |
2023-11-03 | 7.85 (+0.05) | 0.12 (+0.01) | 0.22 (0.0) | 180 | 3.25 | 15 | 0.27 | 0 | 0.0 | 5535 | 12.15 | 12.1 | 12.3 | 12.05 |
2023-11-02 | 7.8 (+0.07) | 0.11 (0.0) | 0.22 (0.0) | 360 | 6.44 | 15 | 0.27 | -12 | -0.21 | 5589 | 12.05 | 11.9 | 12.15 | 11.9 |
2023-11-01 | 7.73 (+0.06) | 0.11 (0.0) | 0.22 (0.0) | 187 | 14.68 | 0 | 0.0 | 0 | 0.0 | 1274 | 11.8 | 11.7 | 11.85 | 11.65 |
2023-10-31 | 7.67 (-0.05) | 0.11 (0.0) | 0.22 (0.0) | -220 | -26.96 | 0 | 0.0 | -5 | -0.61 | 816 | 11.65 | 11.8 | 11.85 | 11.65 |
2023-10-30 | 7.72 (-0.03) | 0.11 (0.0) | 0.22 (0.0) | -168 | -19.11 | 0 | 0.0 | 7 | 0.8 | 879 | 11.8 | 11.9 | 11.95 | 11.75 |
2023-10-27 | 7.75 (-0.01) | 0.11 (0.0) | 0.22 (0.0) | 11 | 2.37 | 0 | 0.0 | 0 | 0.0 | 465 | 11.9 | 11.9 | 11.95 | 11.85 |
2023-10-26 | 7.76 (-0.09) | 0.11 (0.0) | 0.22 (0.0) | -393 | -51.04 | 0 | 0.0 | -23 | -2.99 | 770 | 11.85 | 11.95 | 11.95 | 11.85 |
2023-10-25 | 7.85 (-0.03) | 0.11 (0.0) | 0.22 (0.0) | -47 | -7.59 | 0 | 0.0 | 0 | 0.0 | 619 | 12.05 | 12.1 | 12.1 | 12.0 |
2023-10-24 | 7.88 (+0.29) | 0.11 (0.0) | 0.22 (+0.01) | 1393 | 33.22 | 0 | 0.0 | 58 | 1.38 | 4193 | 12.0 | 11.9 | 12.2 | 11.9 |
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 | |||
2023-10-23 | 7.59 (+0.15) | 0.11 (0.0) | 0.21 (0.0) | 710 | 34.1 | 0 | 0.0 | -3 | -0.14 | 2082 | 11.9 | 11.8 | 12.05 | 11.75 |
2023-10-20 | 7.44 (-0.13) | 0.11 (0.0) | 0.21 (0.0) | -906 | -16.23 | 0 | 0.0 | -3 | -0.05 | 5583 | 11.8 | 12.1 | 12.1 | 11.75 |
2023-10-19 | 7.57 (-0.02) | 0.11 (0.0) | 0.21 (0.0) | -132 | -6.56 | 0 | 0.0 | -1 | -0.05 | 2012 | 12.1 | 12.1 | 12.2 | 12.0 |
2023-10-18 | 7.59 (-0.07) | 0.11 (0.0) | 0.21 (0.0) | -549 | -11.77 | 0 | 0.0 | 25 | 0.54 | 4666 | 12.15 | 12.2 | 12.3 | 12.05 |
2023-10-17 | 7.66 (-0.09) | 0.11 (0.0) | 0.21 (0.0) | -790 | -38.74 | 0 | 0.0 | 0 | 0.0 | 2039 | 12.2 | 12.25 | 12.3 | 12.2 |
2023-10-16 | 7.75 (-0.05) | 0.11 (0.0) | 0.21 (0.0) | 52 | 3.27 | 0 | 0.0 | 1 | 0.06 | 1588 | 12.2 | 12.4 | 12.4 | 12.2 |
2023-10-13 | 7.8 (+0.02) | 0.11 (0.0) | 0.21 (+0.01) | 78 | 3.13 | 0 | 0.0 | 9 | 0.36 | 2494 | 12.4 | 12.55 | 12.65 | 12.4 |
2023-10-12 | 7.78 (-0.07) | 0.11 (0.0) | 0.2 (-0.07) | -3 | -0.04 | 0 | 0.0 | -326 | -3.99 | 8170 | 12.55 | 12.55 | 12.7 | 12.45 |
2023-10-11 | 7.85 (+0.1) | 0.11 (0.0) | 0.27 (0.0) | 482 | 7.78 | 0 | 0.0 | 25 | 0.4 | 6199 | 12.55 | 12.4 | 12.6 | 12.4 |
2023-10-06 | 7.75 (-0.01) | 0.11 (0.0) | 0.27 (0.0) | 5 | 0.29 | 0 | 0.0 | 0 | 0.0 | 1707 | 12.3 | 12.25 | 12.4 | 12.25 |
2023-10-05 | 7.76 (-0.13) | 0.11 (0.0) | 0.27 (+0.01) | -672 | -43.19 | 0 | 0.0 | 44 | 2.83 | 1556 | 12.25 | 12.2 | 12.3 | 12.15 |
2023-10-04 | 7.89 (-0.07) | 0.11 (0.0) | 0.26 (0.0) | -465 | -11.57 | 0 | 0.0 | -17 | -0.42 | 4018 | 12.15 | 12.3 | 12.35 | 12.15 |
2023-10-03 | 7.96 (+0.03) | 0.11 (0.0) | 0.26 (+0.01) | 312 | 6.09 | 0 | 0.0 | 37 | 0.72 | 5127 | 12.45 | 12.4 | 12.7 | 12.4 |
2023-10-02 | 7.93 (-0.13) | 0.11 (0.0) | 0.25 (0.0) | -651 | -25.85 | 0 | 0.0 | -8 | -0.32 | 2518 | 12.45 | 12.4 | 12.45 | 12.2 |
2023-09-28 | 8.06 (+0.01) | 0.11 (0.0) | 0.25 (0.0) | -37 | -0.64 | 0 | 0.0 | 0 | 0.0 | 5790 | 12.35 | 12.5 | 12.6 | 12.35 |
2023-09-27 | 8.05 (+0.13) | 0.11 (0.0) | 0.25 (-0.01) | 420 | 20.2 | 0 | 0.0 | -9 | -0.43 | 2079 | 12.35 | 12.35 | 12.5 | 12.3 |
2023-09-26 | 7.92 (+0.07) | 0.11 (0.0) | 0.26 (0.0) | 481 | 32.72 | 0 | 0.0 | -9 | -0.61 | 1470 | 12.35 | 12.4 | 12.5 | 12.3 |
2023-09-25 | 7.85 (+0.11) | 0.11 (0.0) | 0.26 (0.0) | 543 | 21.1 | 0 | 0.0 | 0 | 0.0 | 2573 | 12.45 | 12.35 | 12.5 | 12.35 |
2023-09-22 | 7.74 (-0.07) | 0.11 (0.0) | 0.26 (0.0) | -372 | -29.41 | 0 | 0.0 | 0 | 0.0 | 1265 | 12.35 | 12.25 | 12.4 | 12.2 |
2023-09-21 | 7.81 (-0.06) | 0.11 (0.0) | 0.26 (0.0) | -391 | -17.48 | 0 | 0.0 | -3 | -0.13 | 2237 | 12.35 | 12.55 | 12.55 | 12.35 |
2023-09-20 | 7.87 (+0.23) | 0.11 (0.0) | 0.26 (0.0) | 949 | 21.56 | 0 | 0.0 | 0 | 0.0 | 4401 | 12.55 | 12.55 | 12.65 | 12.45 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-09-19 | 7.64 (-0.15) | 0.11 (0.0) | 0.26 (0.0) | -981 | -31.75 | 0 | 0.0 | -4 | -0.13 | 3090 | 12.55 | 12.4 | 12.55 | 12.3 |
2023-09-18 | 7.79 (-0.04) | 0.11 (0.0) | 0.26 (0.0) | -322 | -27.81 | 0 | 0.0 | -3 | -0.26 | 1158 | 12.45 | 12.45 | 12.5 | 12.35 |
2023-09-15 | 7.83 (-0.17) | 0.11 (0.0) | 0.26 (0.0) | -538 | -17.3 | 0 | 0.0 | 0 | 0.0 | 3109 | 12.5 | 12.65 | 12.75 | 12.5 |
2023-09-14 | 8.0 (-0.03) | 0.11 (0.0) | 0.26 (0.0) | -156 | -6.54 | 0 | 0.0 | 0 | 0.0 | 2384 | 12.65 | 12.6 | 12.75 | 12.55 |
2023-09-13 | 8.03 (+0.07) | 0.11 (0.0) | 0.26 (+0.02) | 485 | 25.47 | 0 | 0.0 | 108 | 5.67 | 1904 | 12.55 | 12.4 | 12.55 | 12.4 |
2023-09-12 | 7.96 (-0.02) | 0.11 (0.0) | 0.24 (+0.03) | -445 | -5.13 | 0 | 0.0 | 133 | 1.53 | 8670 | 12.45 | 12.5 | 12.8 | 12.45 |
2023-09-11 | 7.98 (+0.01) | 0.11 (0.0) | 0.21 (0.0) | 48 | 1.25 | 0 | 0.0 | 0 | 0.0 | 3837 | 12.5 | 12.35 | 12.55 | 12.3 |
2023-09-08 | 7.97 (+0.04) | 0.11 (0.0) | 0.21 (0.0) | 134 | 7.62 | 0 | 0.0 | -5 | -0.28 | 1758 | 12.3 | 12.25 | 12.4 | 12.25 |
2023-09-07 | 7.93 (-0.17) | 0.11 (0.0) | 0.21 (0.0) | -907 | -27.32 | 0 | 0.0 | -15 | -0.45 | 3320 | 12.25 | 12.4 | 12.5 | 12.2 |
2023-09-06 | 8.1 (-0.19) | 0.11 (0.0) | 0.21 (-0.01) | -1264 | -39.4 | 0 | 0.0 | -25 | -0.78 | 3208 | 12.5 | 12.75 | 12.75 | 12.5 |
2023-09-05 | 8.29 (-0.1) | 0.11 (0.0) | 0.22 (0.0) | -545 | -14.11 | 0 | 0.0 | 1 | 0.03 | 3863 | 12.7 | 12.65 | 12.95 | 12.65 |
2023-09-04 | 8.39 (-0.15) | 0.11 (0.0) | 0.22 (0.0) | -735 | -30.32 | 0 | 0.0 | 1 | 0.04 | 2424 | 12.75 | 12.85 | 12.95 | 12.7 |
2023-09-01 | 8.54 (+0.68) | 0.11 (0.0) | 0.22 (0.0) | 3213 | 48.01 | 0 | 0.0 | -4 | -0.06 | 6692 | 12.85 | 12.65 | 13.1 | 12.6 |
2023-08-31 | 7.86 (-0.06) | 0.11 (0.0) | 0.22 (0.0) | -436 | -5.32 | 0 | 0.0 | 0 | 0.0 | 8197 | 12.7 | 12.85 | 12.85 | 12.5 |
2023-08-30 | 7.92 (-0.31) | 0.11 (0.0) | 0.22 (0.0) | -1505 | -28.88 | 0 | 0.0 | 2 | 0.04 | 5212 | 12.85 | 13.15 | 13.15 | 12.8 |
2023-08-29 | 8.23 (-0.02) | 0.11 (0.0) | 0.22 (0.0) | -74 | -1.73 | 0 | 0.0 | 2 | 0.05 | 4267 | 13.15 | 13.3 | 13.3 | 13.1 |
2023-08-28 | 8.25 (+0.21) | 0.11 (0.0) | 0.22 (0.0) | 930 | 13.73 | 0 | 0.0 | -3 | -0.04 | 6773 | 13.15 | 13.25 | 13.45 | 13.1 |
2023-08-25 | 8.04 (-0.2) | 0.11 (0.0) | 0.22 (0.0) | -1157 | -10.68 | 0 | 0.0 | -7 | -0.06 | 10833 | 13.3 | 13.1 | 13.55 | 13.0 |
2023-08-24 | 8.24 (-0.01) | 0.11 (0.0) | 0.22 (0.0) | -181 | -5.5 | 0 | 0.0 | 0 | 0.0 | 3291 | 13.15 | 13.2 | 13.25 | 13.0 |
2023-08-23 | 8.25 (0.0) | 0.11 (0.0) | 0.22 (0.0) | -73 | -0.74 | 0 | 0.0 | 0 | 0.0 | 9919 | 13.15 | 12.95 | 13.35 | 12.95 |
2023-08-22 | 8.25 (-0.2) | 0.11 (0.0) | 0.22 (0.0) | -872 | -33.58 | 0 | 0.0 | 3 | 0.12 | 2597 | 12.95 | 13.05 | 13.15 | 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 | |||
2023-08-21 | 8.45 (+0.1) | 0.11 (0.0) | 0.22 (0.0) | 459 | 9.9 | 0 | 0.0 | 0 | 0.0 | 4638 | 13.0 | 12.95 | 13.1 | 12.85 |
2023-08-18 | 8.35 (-0.27) | 0.11 (0.0) | 0.22 (0.0) | -1425 | -13.65 | 0 | 0.0 | -7 | -0.07 | 10440 | 12.85 | 13.0 | 13.25 | 12.8 |
2023-08-17 | 8.62 (-0.14) | 0.11 (0.0) | 0.22 (0.0) | -737 | -19.91 | 0 | 0.0 | -10 | -0.27 | 3701 | 13.05 | 13.05 | 13.1 | 12.85 |
2023-08-16 | 8.76 (+0.04) | 0.11 (0.0) | 0.22 (0.0) | 473 | 3.48 | 0 | 0.0 | 2 | 0.01 | 13599 | 13.05 | 13.1 | 13.45 | 13.0 |
2023-08-15 | 8.72 (-0.46) | 0.11 (0.0) | 0.22 (0.0) | -2273 | -13.72 | 0 | 0.0 | 0 | 0.0 | 16563 | 13.25 | 13.0 | 13.25 | 12.9 |
2023-08-14 | 9.18 (+0.84) | 0.11 (0.0) | 0.22 (-0.01) | 3486 | 15.67 | 0 | 0.0 | -22 | -0.1 | 22253 | 12.8 | 13.3 | 13.35 | 12.75 |
2023-08-11 | 8.34 (-0.09) | 0.11 (0.0) | 0.23 (0.0) | -955 | -7.32 | 4 | 0.03 | -5 | -0.04 | 13047 | 13.35 | 13.65 | 13.7 | 13.3 |
2023-08-10 | 8.43 (-0.24) | 0.11 (0.0) | 0.23 (0.0) | -1970 | -12.61 | 0 | 0.0 | 0 | 0.0 | 15622 | 13.7 | 13.8 | 13.95 | 13.55 |
2023-08-09 | 8.67 (-0.29) | 0.11 (0.0) | 0.23 (-0.04) | -1648 | -15.18 | 0 | 0.0 | -185 | -1.7 | 10857 | 13.85 | 14.4 | 14.4 | 13.7 |
2023-08-08 | 8.96 (-0.28) | 0.11 (0.0) | 0.27 (+0.04) | -1825 | -14.07 | 0 | 0.0 | 172 | 1.33 | 12974 | 14.45 | 14.8 | 14.95 | 14.45 |
2023-08-07 | 9.24 (-0.63) | 0.11 (0.0) | 0.23 (-0.01) | -3196 | -26.22 | 5 | 0.04 | -36 | -0.3 | 12189 | 14.75 | 14.35 | 14.75 | 14.05 |
2023-08-04 | 9.87 (+0.33) | 0.11 (0.0) | 0.24 (0.0) | 1736 | 23.02 | -2 | -0.03 | -6 | -0.08 | 7542 | 14.25 | 14.1 | 14.45 | 14.0 |
2023-08-02 | 9.54 (-0.31) | 0.11 (0.0) | 0.24 (-0.01) | -1655 | -22.86 | -2 | -0.03 | -25 | -0.35 | 7239 | 14.1 | 14.35 | 14.4 | 14.0 |
2023-08-01 | 9.85 (+0.34) | 0.11 (0.0) | 0.25 (0.0) | 1509 | 17.39 | 0 | 0.0 | 0 | 0.0 | 8679 | 14.4 | 13.95 | 14.4 | 13.95 |
2023-07-31 | 9.51 (+0.18) | 0.11 (0.0) | 0.25 (0.0) | 1008 | 14.46 | -5 | -0.07 | 0 | 0.0 | 6970 | 13.9 | 14.2 | 14.2 | 13.7 |
2023-07-28 | 9.33 (+0.13) | 0.11 (0.0) | 0.25 (0.0) | 691 | 12.12 | 0 | 0.0 | 0 | 0.0 | 5702 | 14.0 | 14.25 | 14.25 | 14.0 |
2023-07-27 | 9.2 (-0.08) | 0.11 (0.0) | 0.25 (0.0) | -595 | -5.06 | 0 | 0.0 | -1 | -0.01 | 11755 | 14.15 | 14.25 | 14.55 | 14.05 |
2023-07-26 | 9.28 (-0.01) | 0.11 (0.0) | 0.25 (0.0) | -551 | -2.29 | -6 | -0.02 | 1 | 0.0 | 24049 | 14.15 | 13.8 | 14.6 | 13.5 |
2023-07-25 | 9.29 (+0.18) | 0.11 (0.0) | 0.25 (0.0) | 589 | 4.78 | -5 | -0.04 | -2 | -0.02 | 12310 | 13.65 | 13.5 | 13.75 | 13.4 |
2023-07-24 | 9.11 (+0.03) | 0.11 (0.0) | 0.25 (0.0) | -9 | -0.05 | -4 | -0.02 | -1 | -0.01 | 17694 | 13.4 | 13.45 | 13.7 | 13.15 |
2023-07-21 | 9.08 (+0.24) | 0.11 (0.0) | 0.25 (0.0) | 1363 | 14.06 | -5 | -0.05 | -1 | -0.01 | 9693 | 13.05 | 12.8 | 13.2 | 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 | |||
2023-07-20 | 8.84 (-0.04) | 0.11 (0.0) | 0.25 (0.0) | 217 | 10.66 | -2 | -0.1 | 0 | 0.0 | 2036 | 12.75 | 12.9 | 12.9 | 12.7 |
2023-07-19 | 8.88 (+0.19) | 0.11 (0.0) | 0.25 (0.0) | 915 | 17.54 | 0 | 0.0 | -32 | -0.61 | 5218 | 12.75 | 12.9 | 12.95 | 12.7 |
2023-07-18 | 8.69 (-0.12) | 0.11 (0.0) | 0.25 (0.0) | -777 | -21.22 | 0 | 0.0 | -2 | -0.05 | 3661 | 12.6 | 12.85 | 12.85 | 12.45 |
2023-07-17 | 8.81 (+0.24) | 0.11 (0.0) | 0.25 (0.0) | 1198 | 25.26 | 0 | 0.0 | 26 | 0.55 | 4742 | 12.8 | 12.5 | 12.8 | 12.45 |
2023-07-14 | 8.57 (+0.03) | 0.11 (0.0) | 0.25 (0.0) | 157 | 6.66 | 7 | 0.3 | 0 | 0.0 | 2359 | 12.45 | 12.5 | 12.65 | 12.45 |
2023-07-13 | 8.54 (+0.05) | 0.11 (0.0) | 0.25 (0.0) | 177 | 5.53 | 0 | 0.0 | 0 | 0.0 | 3201 | 12.5 | 12.7 | 12.75 | 12.5 |
2023-07-12 | 8.49 (-0.05) | 0.11 (0.0) | 0.25 (0.0) | -328 | -11.12 | 11 | 0.37 | -13 | -0.44 | 2950 | 12.65 | 12.95 | 12.95 | 12.6 |
2023-07-11 | 8.54 (+0.06) | 0.11 (0.0) | 0.25 (0.0) | 286 | 7.76 | 0 | 0.0 | 0 | 0.0 | 3687 | 12.8 | 12.75 | 12.95 | 12.65 |
2023-07-10 | 8.48 (-0.08) | 0.11 (+0.01) | 0.25 (-0.01) | -803 | -6.34 | 69 | 0.54 | -31 | -0.24 | 12669 | 12.75 | 12.55 | 13.1 | 12.55 |
2023-07-07 | 8.56 (-0.06) | 0.1 (+0.03) | 0.26 (0.0) | -341 | -11.32 | 139 | 4.61 | -9 | -0.3 | 3012 | 12.45 | 12.5 | 12.5 | 12.25 |
2023-07-06 | 8.62 (-0.03) | 0.07 (+0.03) | 0.26 (-0.01) | -118 | -3.86 | 136 | 4.45 | -65 | -2.13 | 3058 | 12.45 | 12.4 | 12.45 | 12.3 |
2023-07-05 | 8.65 (-0.08) | 0.04 (+0.02) | 0.27 (-0.01) | -460 | -12.64 | 102 | 2.8 | -30 | -0.82 | 3639 | 12.4 | 12.5 | 12.65 | 12.4 |
2023-07-04 | 8.73 (-0.02) | 0.02 (+0.02) | 0.28 (0.0) | -209 | -4.22 | 101 | 2.04 | -7 | -0.14 | 4953 | 12.45 | 12.55 | 12.55 | 12.3 |
2023-07-03 | 8.75 (-0.19) | 0.0 (0.0) | 0.28 (-0.02) | -963 | -8.22 | 0 | 0.0 | -103 | -0.88 | 11719 | 12.55 | 12.8 | 12.85 | 12.45 |
2023-06-30 | 8.94 (-0.31) | 0.0 (0.0) | 0.3 (+0.02) | -1582 | -3.99 | 0 | 0.0 | 92 | 0.23 | 39659 | 12.8 | 12.1 | 13.0 | 12.1 |
2023-06-29 | 9.25 (+0.01) | 0.0 (0.0) | 0.28 (0.0) | 33 | 2.3 | 0 | 0.0 | 11 | 0.77 | 1437 | 11.85 | 11.95 | 12.05 | 11.85 |
2023-06-28 | 9.24 (+0.1) | 0.0 (0.0) | 0.28 (0.0) | 510 | 47.27 | 0 | 0.0 | 1 | 0.09 | 1079 | 11.9 | 11.85 | 11.95 | 11.85 |
2023-06-27 | 9.14 (-0.07) | 0.0 (0.0) | 0.28 (0.0) | -329 | -8.83 | 0 | 0.0 | -1 | -0.03 | 3726 | 11.85 | 12.2 | 12.2 | 11.8 |
2023-06-26 | 9.21 (-0.07) | 0.0 (0.0) | 0.28 (0.0) | -398 | -5.09 | 0 | 0.0 | -8 | -0.1 | 7823 | 12.15 | 11.95 | 12.3 | 11.95 |
2023-06-21 | 9.28 (+0.25) | 0.0 (0.0) | 0.28 (0.0) | 1351 | 29.58 | 0 | 0.0 | 0 | 0.0 | 4568 | 11.95 | 11.8 | 12.0 | 11.8 |
2023-06-20 | 9.03 (+0.04) | 0.0 (0.0) | 0.28 (0.0) | 242 | 14.39 | 0 | 0.0 | -2 | -0.12 | 1682 | 11.75 | 11.7 | 11.8 | 11.7 |
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 | |||
2023-06-19 | 8.99 (+0.03) | 0.0 (0.0) | 0.28 (0.0) | 90 | 6.15 | 0 | 0.0 | -3 | -0.21 | 1463 | 11.7 | 11.75 | 11.8 | 11.65 |
2023-06-16 | 8.96 (+0.09) | 0.0 (0.0) | 0.28 (0.0) | 458 | 19.77 | 0 | 0.0 | 0 | 0.0 | 2317 | 11.75 | 11.6 | 11.75 | 11.6 |
2023-06-15 | 8.87 (+0.03) | 0.0 (0.0) | 0.28 (0.0) | 122 | 14.45 | 0 | 0.0 | 0 | 0.0 | 844 | 11.6 | 11.6 | 11.6 | 11.5 |
2023-06-14 | 8.84 (0.0) | 0.0 (0.0) | 0.28 (0.0) | -9 | -0.66 | 0 | 0.0 | 12 | 0.88 | 1371 | 11.6 | 11.55 | 11.6 | 11.5 |
2023-06-13 | 8.84 (+0.06) | 0.0 (0.0) | 0.28 (+0.01) | 258 | 15.66 | 0 | 0.0 | 25 | 1.52 | 1647 | 11.5 | 11.5 | 11.6 | 11.45 |
2023-06-12 | 8.78 (-0.09) | 0.0 (0.0) | 0.27 (-0.01) | -439 | -18.94 | 0 | 0.0 | -2 | -0.09 | 2318 | 11.45 | 11.7 | 11.7 | 11.4 |
2023-06-09 | 8.87 (-0.18) | 0.0 (0.0) | 0.28 (0.0) | -1120 | -20.32 | 0 | 0.0 | -12 | -0.22 | 5513 | 11.55 | 11.75 | 11.8 | 11.5 |
2023-06-08 | 9.05 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -84 | -2.11 | 0 | 0.0 | 8 | 0.2 | 3972 | 11.7 | 11.45 | 11.75 | 11.35 |
2023-06-07 | 9.06 (-0.05) | 0.0 (0.0) | 0.28 (0.0) | -231 | -24.21 | 0 | 0.0 | 2 | 0.21 | 954 | 11.45 | 11.45 | 11.5 | 11.4 |
2023-06-06 | 9.11 (-0.02) | 0.0 (0.0) | 0.28 (0.0) | -104 | -14.38 | 0 | 0.0 | -15 | -2.07 | 723 | 11.4 | 11.45 | 11.5 | 11.35 |
2023-06-05 | 9.13 (-0.02) | 0.0 (0.0) | 0.28 (0.0) | -101 | -10.69 | 0 | 0.0 | -2 | -0.21 | 945 | 11.35 | 11.35 | 11.45 | 11.35 |
2023-06-02 | 9.15 (+0.03) | 0.0 (0.0) | 0.28 (0.0) | 156 | 18.8 | 0 | 0.0 | 2 | 0.24 | 830 | 11.3 | 11.3 | 11.35 | 11.25 |
2023-06-01 | 9.12 (+0.01) | 0.0 (-0.06) | 0.28 (0.0) | 21 | 2.83 | -285 | -38.46 | 2 | 0.27 | 741 | 11.3 | 11.3 | 11.35 | 11.25 |
2023-05-31 | 9.11 (-0.02) | 0.06 (-0.06) | 0.28 (+0.02) | -58 | -4.75 | -286 | -23.4 | 77 | 6.3 | 1222 | 11.3 | 11.3 | 11.35 | 11.2 |
2023-05-30 | 9.13 (-0.03) | 0.12 (0.0) | 0.26 (0.0) | -157 | -22.05 | 0 | 0.0 | -9 | -1.26 | 712 | 11.3 | 11.4 | 11.4 | 11.25 |
2023-05-29 | 9.16 (-0.02) | 0.12 (0.0) | 0.26 (0.0) | -106 | -20.58 | 0 | 0.0 | 0 | 0.0 | 515 | 11.4 | 11.35 | 11.4 | 11.35 |
2023-05-26 | 9.18 (-0.06) | 0.12 (0.0) | 0.26 (0.0) | -308 | -39.14 | 0 | 0.0 | 0 | 0.0 | 787 | 11.3 | 11.4 | 11.4 | 11.3 |
2023-05-25 | 9.24 (-0.05) | 0.12 (0.0) | 0.26 (-0.01) | -269 | -32.49 | -1 | -0.12 | -23 | -2.78 | 828 | 11.4 | 11.5 | 11.5 | 11.35 |
2023-05-24 | 9.29 (+0.01) | 0.12 (0.0) | 0.27 (+0.01) | 54 | 9.08 | 0 | 0.0 | 40 | 6.72 | 595 | 11.55 | 11.5 | 11.55 | 11.45 |
2023-05-23 | 9.28 (+0.01) | 0.12 (0.0) | 0.26 (0.0) | 59 | 8.71 | 0 | 0.0 | 4 | 0.59 | 677 | 11.5 | 11.55 | 11.6 | 11.5 |
2023-05-22 | 9.27 (+0.02) | 0.12 (0.0) | 0.26 (0.0) | 145 | 12.32 | 0 | 0.0 | 0 | 0.0 | 1177 | 11.55 | 11.45 | 11.6 | 11.4 |
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 | |||
2023-05-19 | 9.25 (-0.03) | 0.12 (0.0) | 0.26 (0.0) | 42 | 6.66 | 0 | 0.0 | 16 | 2.54 | 631 | 11.45 | 11.45 | 11.5 | 11.35 |
2023-05-18 | 9.28 (+0.16) | 0.12 (0.0) | 0.26 (+0.02) | 813 | 28.28 | 0 | 0.0 | 107 | 3.72 | 2875 | 11.35 | 11.4 | 11.55 | 11.35 |
2023-05-17 | 9.12 (+0.07) | 0.12 (0.0) | 0.24 (+0.09) | 359 | 20.37 | 0 | 0.0 | 428 | 24.29 | 1762 | 11.35 | 11.3 | 11.4 | 11.3 |
2023-05-16 | 9.05 (0.0) | 0.12 (0.0) | 0.15 (+0.11) | 86 | 6.08 | -18 | -1.27 | 543 | 38.4 | 1414 | 11.25 | 11.2 | 11.35 | 11.15 |
2023-05-15 | 9.05 (+0.01) | 0.12 (0.0) | 0.04 (+0.02) | 7 | 1.16 | 0 | 0.0 | 90 | 14.85 | 606 | 11.15 | 11.15 | 11.2 | 11.05 |
2023-05-12 | 9.04 (-0.01) | 0.12 (0.0) | 0.02 (0.0) | -2 | -0.4 | 0 | 0.0 | 0 | 0.0 | 494 | 11.1 | 11.0 | 11.1 | 10.95 |
2023-05-11 | 9.05 (-0.06) | 0.12 (0.0) | 0.02 (0.0) | -335 | -24.42 | 0 | 0.0 | 24 | 1.75 | 1372 | 11.0 | 11.1 | 11.1 | 10.95 |
2023-05-10 | 9.11 (0.0) | 0.12 (0.0) | 0.02 (0.0) | 15 | 2.43 | 0 | 0.0 | 0 | 0.0 | 618 | 11.05 | 11.15 | 11.15 | 11.05 |
2023-05-09 | 9.11 (-0.03) | 0.12 (0.0) | 0.02 (0.0) | -139 | -17.55 | 0 | 0.0 | 1 | 0.13 | 792 | 11.1 | 11.25 | 11.25 | 11.1 |
2023-05-08 | 9.14 (+0.02) | 0.12 (0.0) | 0.02 (0.0) | 130 | 20.41 | 0 | 0.0 | 0 | 0.0 | 637 | 11.2 | 11.3 | 11.3 | 11.2 |
2023-05-05 | 9.12 (+0.01) | 0.12 (0.0) | 0.02 (+0.01) | 159 | 16.48 | 0 | 0.0 | 5 | 0.52 | 965 | 11.25 | 11.25 | 11.3 | 11.15 |
2023-05-04 | 9.11 (+0.02) | 0.12 (0.0) | 0.01 (0.0) | 91 | 13.13 | 0 | 0.0 | 0 | 0.0 | 693 | 11.2 | 11.15 | 11.25 | 11.15 |
2023-05-03 | 9.09 (+0.02) | 0.12 (0.0) | 0.01 (0.0) | 94 | 14.83 | -1 | -0.16 | 5 | 0.79 | 634 | 11.1 | 11.05 | 11.2 | 11.0 |
2023-05-02 | 9.07 (+0.01) | 0.12 (0.0) | 0.01 (0.0) | 54 | 9.51 | 0 | 0.0 | 1 | 0.18 | 568 | 11.05 | 11.0 | 11.1 | 11.0 |
2023-04-28 | 9.06 (0.0) | 0.12 (0.0) | 0.01 (0.0) | 10 | 2.07 | 0 | 0.0 | 0 | 0.0 | 482 | 11.0 | 11.05 | 11.05 | 10.95 |
2023-04-27 | 9.06 (+0.01) | 0.12 (0.0) | 0.01 (0.0) | 9 | 1.5 | 0 | 0.0 | 0 | 0.0 | 599 | 10.95 | 11.0 | 11.0 | 10.9 |
2023-04-26 | 9.05 (-0.01) | 0.12 (0.0) | 0.01 (+0.01) | -47 | -10.4 | 0 | 0.0 | 62 | 13.72 | 452 | 11.0 | 11.0 | 11.05 | 10.95 |
2023-04-25 | 9.06 (-0.02) | 0.12 (0.0) | 0.0 (0.0) | -141 | -9.61 | 0 | 0.0 | 7 | 0.48 | 1467 | 10.9 | 11.1 | 11.2 | 10.9 |
2023-04-24 | 9.08 (+0.03) | 0.12 (0.0) | 0.0 (0.0) | 186 | 20.76 | 0 | 0.0 | -20 | -2.23 | 896 | 11.0 | 10.95 | 11.1 | 10.95 |
2023-04-21 | 9.05 (-0.05) | 0.12 (0.0) | 0.0 (0.0) | -378 | -17.46 | 0 | 0.0 | -6 | -0.28 | 2165 | 10.95 | 11.1 | 11.2 | 10.9 |
2023-04-20 | 9.1 (-0.01) | 0.12 (0.0) | 0.0 (0.0) | -67 | -4.8 | 0 | 0.0 | 5 | 0.36 | 1397 | 11.15 | 11.3 | 11.35 | 11.15 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-04-19 | 9.11 (-0.01) | 0.12 (0.0) | 0.0 (0.0) | -39 | -4.21 | 0 | 0.0 | 17 | 1.83 | 927 | 11.3 | 11.35 | 11.4 | 11.3 |
2023-04-18 | 9.12 (+0.01) | 0.12 (0.0) | 0.0 (0.0) | 26 | 2.79 | -15 | -1.61 | -9 | -0.97 | 932 | 11.35 | 11.4 | 11.4 | 11.35 |
2023-04-17 | 9.11 (+0.01) | 0.12 (0.0) | 0.0 (0.0) | 47 | 3.53 | 0 | 0.0 | 0 | 0.0 | 1333 | 11.35 | 11.45 | 11.55 | 11.35 |
2023-04-14 | 9.1 (-0.01) | 0.12 (0.0) | 0.0 (0.0) | -21 | -2.26 | 0 | 0.0 | 0 | 0.0 | 929 | 11.4 | 11.45 | 11.45 | 11.35 |
2023-04-13 | 9.11 (+0.11) | 0.12 (0.0) | 0.0 (0.0) | 516 | 41.08 | 0 | 0.0 | -93 | -7.4 | 1256 | 11.4 | 11.35 | 11.5 | 11.35 |
2023-04-12 | 9.0 (0.0) | 0.12 (0.0) | 0.0 (0.0) | 13 | 1.55 | 0 | 0.0 | 9 | 1.07 | 839 | 11.35 | 11.4 | 11.4 | 11.35 |
2023-04-11 | 9.0 (+0.02) | 0.12 (0.0) | 0.0 (0.0) | -70 | -9.47 | 3 | 0.41 | 1 | 0.14 | 739 | 11.35 | 11.35 | 11.4 | 11.3 |
2023-04-10 | 8.98 (-0.04) | 0.12 (0.0) | 0.0 (0.0) | -189 | -22.0 | 0 | 0.0 | 0 | 0.0 | 859 | 11.35 | 11.45 | 11.45 | 11.35 |
2023-04-07 | 9.02 (-0.19) | 0.12 (0.0) | 0.0 (0.0) | -745 | -35.51 | 1 | 0.05 | 0 | 0.0 | 2098 | 11.4 | 11.5 | 11.55 | 11.35 |
2023-04-06 | 9.21 (+0.22) | 0.12 (0.0) | 0.0 (0.0) | 1262 | 30.54 | 3 | 0.07 | 0 | 0.0 | 4132 | 11.8 | 11.65 | 11.85 | 11.65 |
2023-03-31 | 8.99 (-0.02) | 0.12 (0.0) | 0.0 (0.0) | -110 | -13.32 | 3 | 0.36 | 14 | 1.69 | 826 | 11.6 | 11.65 | 11.65 | 11.55 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 7.83 (-0.05) | 0.0 (0.0) | 0.24 (+0.01) | 440 | 10.07 | 0 | 0.0 | 26 | 0.6 | 4368 | 12.0 | 11.75 | 12.05 | 11.75 |
2024-03-22 | 7.88 (-0.15) | 0.0 (0.0) | 0.23 (0.0) | -42 | -0.72 | 0 | 0.0 | 26 | 0.45 | 5794 | 11.75 | 11.65 | 11.9 | 11.55 |
2024-03-15 | 8.03 (-0.02) | 0.0 (0.0) | 0.23 (0.0) | -173 | -3.52 | 0 | 0.0 | 9 | 0.18 | 4911 | 11.65 | 11.65 | 11.8 | 11.5 |
2024-03-08 | 8.05 (-0.18) | 0.0 (0.0) | 0.23 (+0.01) | -838 | -14.78 | 0 | 0.0 | 5 | 0.09 | 5671 | 11.7 | 11.9 | 11.95 | 11.65 |
2024-03-01 | 8.23 (-0.09) | 0.0 (0.0) | 0.22 (-0.01) | -428 | -13.06 | 0 | 0.0 | -15 | -0.46 | 3278 | 11.8 | 11.95 | 11.95 | 11.75 |
2024-02-23 | 8.32 (+0.16) | 0.0 (0.0) | 0.23 (+0.01) | 1100 | 17.56 | 0 | 0.0 | 40 | 0.64 | 6264 | 11.9 | 12.0 | 12.3 | 11.85 |
2024-02-16 | 8.16 (+0.07) | 0.0 (-0.06) | 0.22 (+0.01) | 290 | 8.69 | -289 | -8.66 | 41 | 1.23 | 3336 | 12.0 | 11.9 | 12.05 | 11.8 |
2024-02-05 | 8.09 (+0.06) | 0.06 (-0.06) | 0.21 (0.0) | 458 | 33.55 | -300 | -21.98 | -1 | -0.07 | 1365 | 11.9 | 11.9 | 12.0 | 11.85 |
2024-02-02 | 8.03 (+0.01) | 0.12 (0.0) | 0.21 (0.0) | 1011 | 26.11 | 0 | 0.0 | 3 | 0.08 | 3872 | 11.95 | 11.75 | 11.95 | 11.7 |
2024-01-26 | 8.02 (+0.13) | 0.12 (0.0) | 0.21 (-0.01) | 486 | 12.83 | 0 | 0.0 | -29 | -0.77 | 3788 | 11.75 | 11.65 | 11.9 | 11.55 |
2024-01-19 | 7.89 (-0.32) | 0.12 (0.0) | 0.22 (+0.01) | -901 | -18.79 | 0 | 0.0 | 58 | 1.21 | 4796 | 11.5 | 11.8 | 11.85 | 11.45 |
2024-01-12 | 8.21 (-0.01) | 0.12 (0.0) | 0.21 (+0.01) | 40 | 1.08 | 0 | 0.0 | 8 | 0.22 | 3688 | 11.75 | 12.0 | 12.1 | 11.75 |
2024-01-05 | 8.22 (-0.35) | 0.12 (0.0) | 0.2 (-0.02) | -524 | -5.59 | -5 | -0.05 | -60 | -0.64 | 9374 | 12.0 | 12.05 | 12.5 | 11.95 |
2023-12-29 | 8.57 (+0.33) | 0.12 (0.0) | 0.22 (+0.01) | 1587 | 30.29 | 0 | 0.0 | 18 | 0.34 | 5239 | 12.05 | 11.95 | 12.1 | 11.8 |
2023-12-22 | 8.24 (-0.01) | 0.12 (0.0) | 0.21 (-0.01) | -202 | -3.12 | 0 | 0.0 | -34 | -0.53 | 6470 | 11.95 | 11.75 | 11.95 | 11.65 |
2023-12-15 | 8.25 (+0.04) | 0.12 (0.0) | 0.22 (0.0) | -37 | -0.75 | 4 | 0.08 | 13 | 0.26 | 4956 | 11.8 | 11.8 | 11.85 | 11.6 |
2023-12-08 | 8.21 (-0.2) | 0.12 (0.0) | 0.22 (0.0) | -665 | -16.02 | 0 | 0.0 | -8 | -0.19 | 4150 | 11.75 | 11.85 | 11.95 | 11.7 |
2023-12-01 | 8.41 (+0.14) | 0.12 (0.0) | 0.22 (0.0) | 1035 | 17.26 | 0 | 0.0 | -1 | -0.02 | 5998 | 11.8 | 11.95 | 11.95 | 11.7 |
2023-11-24 | 8.27 (-0.01) | 0.12 (0.0) | 0.22 (0.0) | 490 | 9.05 | 13 | 0.24 | -3 | -0.06 | 5417 | 11.9 | 11.9 | 11.95 | 11.7 |
2023-11-17 | 8.28 (+0.49) | 0.12 (0.0) | 0.22 (0.0) | 2174 | 7.28 | 4 | 0.01 | 19 | 0.06 | 29847 | 11.85 | 11.7 | 12.15 | 11.45 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-10 | 7.79 (-0.06) | 0.12 (0.0) | 0.22 (0.0) | -513 | -3.63 | 0 | 0.0 | -1 | -0.01 | 14140 | 11.7 | 12.25 | 12.35 | 11.7 |
2023-11-03 | 7.85 (+0.1) | 0.12 (+0.01) | 0.22 (0.0) | 339 | 2.4 | 30 | 0.21 | -10 | -0.07 | 14096 | 12.15 | 11.9 | 12.3 | 11.65 |
2023-10-27 | 7.75 (+0.31) | 0.11 (0.0) | 0.22 (+0.01) | 1674 | 20.59 | 0 | 0.0 | 32 | 0.39 | 8130 | 11.9 | 11.8 | 12.2 | 11.75 |
2023-10-20 | 7.44 (-0.36) | 0.11 (0.0) | 0.21 (0.0) | -2325 | -14.63 | 0 | 0.0 | 22 | 0.14 | 15891 | 11.8 | 12.4 | 12.4 | 11.75 |
2023-10-13 | 7.8 (+0.05) | 0.11 (0.0) | 0.21 (-0.06) | 557 | 3.3 | 0 | 0.0 | -292 | -1.73 | 16863 | 12.4 | 12.4 | 12.7 | 12.4 |
2023-10-06 | 7.75 (-0.31) | 0.11 (0.0) | 0.27 (+0.02) | -1471 | -9.85 | 0 | 0.0 | 56 | 0.38 | 14928 | 12.3 | 12.4 | 12.7 | 12.15 |
2023-09-28 | 8.06 (+0.32) | 0.11 (0.0) | 0.25 (-0.01) | 1407 | 11.81 | 0 | 0.0 | -18 | -0.15 | 11913 | 12.35 | 12.35 | 12.6 | 12.3 |
2023-09-22 | 7.74 (-0.09) | 0.11 (0.0) | 0.26 (0.0) | -1117 | -9.19 | 0 | 0.0 | -10 | -0.08 | 12153 | 12.35 | 12.45 | 12.65 | 12.2 |
2023-09-15 | 7.83 (-0.14) | 0.11 (0.0) | 0.26 (+0.05) | -606 | -3.04 | 0 | 0.0 | 241 | 1.21 | 19908 | 12.5 | 12.35 | 12.8 | 12.3 |
2023-09-08 | 7.97 (-0.57) | 0.11 (0.0) | 0.21 (-0.01) | -3317 | -22.76 | 0 | 0.0 | -43 | -0.3 | 14575 | 12.3 | 12.85 | 12.95 | 12.2 |
2023-09-01 | 8.54 (+0.5) | 0.11 (0.0) | 0.22 (0.0) | 2128 | 6.83 | 0 | 0.0 | -3 | -0.01 | 31144 | 12.85 | 13.25 | 13.45 | 12.5 |
2023-08-25 | 8.04 (-0.31) | 0.11 (0.0) | 0.22 (0.0) | -1824 | -5.83 | 0 | 0.0 | -4 | -0.01 | 31281 | 13.3 | 12.95 | 13.55 | 12.8 |
2023-08-18 | 8.35 (+0.01) | 0.11 (0.0) | 0.22 (-0.01) | -476 | -0.72 | 0 | 0.0 | -37 | -0.06 | 66558 | 12.85 | 13.3 | 13.45 | 12.75 |
2023-08-11 | 8.34 (-1.53) | 0.11 (0.0) | 0.23 (-0.01) | -9594 | -14.83 | 9 | 0.01 | -54 | -0.08 | 64691 | 13.35 | 14.35 | 14.95 | 13.3 |
2023-08-04 | 9.87 (+0.54) | 0.11 (0.0) | 0.24 (-0.01) | 2598 | 8.54 | -9 | -0.03 | -31 | -0.1 | 30430 | 14.25 | 14.2 | 14.45 | 13.7 |
2023-07-28 | 9.33 (+0.25) | 0.11 (0.0) | 0.25 (0.0) | 125 | 0.17 | -15 | -0.02 | -3 | -0.0 | 71512 | 14.0 | 13.45 | 14.6 | 13.15 |
2023-07-21 | 9.08 (+0.51) | 0.11 (0.0) | 0.25 (0.0) | 2916 | 11.5 | -7 | -0.03 | -9 | -0.04 | 25352 | 13.05 | 12.5 | 13.2 | 12.45 |
2023-07-14 | 8.57 (+0.01) | 0.11 (+0.01) | 0.25 (-0.01) | -511 | -2.05 | 87 | 0.35 | -44 | -0.18 | 24868 | 12.45 | 12.55 | 13.1 | 12.45 |
2023-07-07 | 8.56 (-0.38) | 0.1 (+0.1) | 0.26 (-0.04) | -2091 | -7.93 | 478 | 1.81 | -214 | -0.81 | 26383 | 12.45 | 12.8 | 12.85 | 12.25 |
2023-06-30 | 8.94 (-0.34) | 0.0 (0.0) | 0.3 (+0.02) | -1766 | -3.29 | 0 | 0.0 | 95 | 0.18 | 53726 | 12.8 | 11.95 | 13.0 | 11.8 |
2023-06-21 | 9.28 (+0.32) | 0.0 (0.0) | 0.28 (0.0) | 1683 | 21.82 | 0 | 0.0 | -5 | -0.06 | 7714 | 11.95 | 11.75 | 12.0 | 11.65 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-06-16 | 8.96 (+0.09) | 0.0 (0.0) | 0.28 (0.0) | 390 | 4.59 | 0 | 0.0 | 35 | 0.41 | 8499 | 11.75 | 11.7 | 11.75 | 11.4 |
2023-06-09 | 8.87 (-0.28) | 0.0 (0.0) | 0.28 (0.0) | -1640 | -13.54 | 0 | 0.0 | -19 | -0.16 | 12108 | 11.55 | 11.35 | 11.8 | 11.35 |
2023-06-02 | 9.15 (-0.03) | 0.0 (-0.12) | 0.28 (+0.02) | -144 | -3.58 | -571 | -14.19 | 72 | 1.79 | 4023 | 11.3 | 11.35 | 11.4 | 11.2 |
2023-05-26 | 9.18 (-0.07) | 0.12 (0.0) | 0.26 (0.0) | -319 | -7.84 | -1 | -0.02 | 21 | 0.52 | 4067 | 11.3 | 11.45 | 11.6 | 11.3 |
2023-05-19 | 9.25 (+0.21) | 0.12 (0.0) | 0.26 (+0.24) | 1307 | 17.93 | -18 | -0.25 | 1184 | 16.24 | 7290 | 11.45 | 11.15 | 11.55 | 11.05 |
2023-05-12 | 9.04 (-0.08) | 0.12 (0.0) | 0.02 (0.0) | -331 | -8.45 | 0 | 0.0 | 25 | 0.64 | 3915 | 11.1 | 11.3 | 11.3 | 10.95 |
2023-05-05 | 9.12 (+0.06) | 0.12 (0.0) | 0.02 (+0.01) | 398 | 13.91 | -1 | -0.03 | 11 | 0.38 | 2862 | 11.25 | 11.0 | 11.3 | 11.0 |
2023-04-28 | 9.06 (+0.01) | 0.12 (0.0) | 0.01 (+0.01) | 17 | 0.44 | 0 | 0.0 | 49 | 1.26 | 3898 | 11.0 | 10.95 | 11.2 | 10.9 |
2023-04-21 | 9.05 (-0.05) | 0.12 (0.0) | 0.0 (0.0) | -411 | -6.08 | -15 | -0.22 | 7 | 0.1 | 6755 | 10.95 | 11.45 | 11.55 | 10.9 |
2023-04-14 | 9.1 (+0.08) | 0.12 (0.0) | 0.0 (0.0) | 249 | 5.38 | 3 | 0.06 | -83 | -1.79 | 4624 | 11.4 | 11.45 | 11.5 | 11.3 |
2023-04-07 | 9.02 (+0.03) | 0.12 (0.0) | 0.0 (0.0) | 517 | 8.3 | 4 | 0.06 | 0 | 0.0 | 6231 | 11.4 | 11.65 | 11.85 | 11.35 |
2023-03-31 | 8.99 (+0.05) | 0.12 (0.0) | 0.0 (-0.03) | 780 | 11.17 | 11 | 0.16 | -477 | -6.83 | 6980 | 11.6 | 11.5 | 11.8 | 11.45 |
2023-03-24 | 8.94 (-0.03) | 0.12 (0.0) | 0.03 (-0.01) | -8 | -0.15 | 6 | 0.11 | -58 | -1.08 | 5358 | 11.4 | 11.45 | 11.55 | 11.35 |
2023-03-17 | 8.97 (+0.39) | 0.12 (+0.01) | 0.04 (-0.08) | 2122 | 21.71 | 59 | 0.6 | -420 | -4.3 | 9775 | 11.45 | 11.55 | 11.6 | 11.1 |
2023-03-10 | 8.58 (+0.15) | 0.11 (+0.02) | 0.12 (-0.03) | 655 | 5.24 | 90 | 0.72 | -106 | -0.85 | 12505 | 11.65 | 11.9 | 12.0 | 11.55 |
2023-03-03 | 8.43 (0.0) | 0.09 (0.0) | 0.15 (-0.01) | -65 | -0.4 | 1 | 0.01 | -73 | -0.45 | 16225 | 11.7 | 11.35 | 11.9 | 11.3 |
2023-02-24 | 8.43 (+0.64) | 0.09 (0.0) | 0.16 (-0.02) | 3482 | 24.44 | 0 | 0.0 | -76 | -0.53 | 14247 | 11.35 | 11.1 | 11.6 | 11.1 |
2023-02-17 | 7.79 (-0.21) | 0.09 (0.0) | 0.18 (0.0) | -895 | -7.65 | 0 | 0.0 | 3 | 0.03 | 11704 | 11.1 | 11.15 | 11.5 | 11.05 |
2023-02-10 | 8.0 (+0.32) | 0.09 (0.0) | 0.18 (-0.01) | 1704 | 23.35 | 0 | 0.0 | -52 | -0.71 | 7298 | 11.05 | 10.9 | 11.1 | 10.85 |
2023-02-03 | 7.68 (+0.17) | 0.09 (+0.01) | 0.19 (0.0) | 1068 | 20.5 | 20 | 0.38 | -25 | -0.48 | 5210 | 10.9 | 10.9 | 11.0 | 10.8 |
2023-01-17 | 7.51 (+0.15) | 0.08 (0.0) | 0.19 (+0.01) | 740 | 43.86 | -2 | -0.12 | 31 | 1.84 | 1687 | 10.8 | 10.75 | 10.8 | 10.65 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-01-13 | 7.36 (+0.02) | 0.08 (0.0) | 0.18 (0.0) | 310 | 5.79 | -1 | -0.02 | 2 | 0.04 | 5356 | 10.65 | 10.75 | 10.85 | 10.6 |
2023-01-06 | 7.34 (-0.39) | 0.08 (0.0) | 0.18 (+0.09) | -2033 | -12.72 | 1 | 0.01 | 476 | 2.98 | 15982 | 10.7 | 10.7 | 11.05 | 10.5 |
2022-12-30 | 7.73 (-0.18) | 0.08 (0.0) | 0.09 (-0.01) | 408 | 5.65 | 1 | 0.01 | -33 | -0.46 | 7216 | 10.7 | 10.95 | 11.0 | 10.55 |
2022-12-23 | 7.91 (+0.61) | 0.08 (0.0) | 0.1 (-0.01) | 2909 | 18.9 | 2 | 0.01 | -74 | -0.48 | 15395 | 10.9 | 11.0 | 11.05 | 10.5 |
2022-12-16 | 7.3 (-0.34) | 0.08 (+0.08) | 0.11 (-0.02) | -1755 | -6.02 | 411 | 1.41 | -112 | -0.38 | 29145 | 11.05 | 10.3 | 11.3 | 10.3 |
2022-12-09 | 7.64 (+0.23) | 0.0 (0.0) | 0.13 (0.0) | 1225 | 30.79 | 0 | 0.0 | 5 | 0.13 | 3979 | 10.4 | 10.45 | 10.55 | 10.3 |
2022-12-02 | 7.41 (+0.42) | 0.0 (0.0) | 0.13 (-0.07) | 2053 | 26.31 | 0 | 0.0 | -319 | -4.09 | 7803 | 10.4 | 10.2 | 10.6 | 10.1 |
2022-11-25 | 6.99 (-0.02) | 0.0 (0.0) | 0.2 (0.0) | -226 | -1.7 | 0 | 0.0 | -5 | -0.04 | 13272 | 10.2 | 10.2 | 10.65 | 10.0 |
2022-11-18 | 7.01 (-0.14) | 0.0 (0.0) | 0.2 (+0.08) | -372 | -3.29 | 0 | 0.0 | 406 | 3.59 | 11309 | 10.1 | 9.8 | 10.45 | 9.72 |
2022-11-11 | 7.15 (+0.28) | 0.0 (0.0) | 0.12 (+0.03) | 1596 | 39.39 | 0 | 0.0 | 115 | 2.84 | 4052 | 9.76 | 9.43 | 9.88 | 9.4 |
2022-11-04 | 6.87 (+0.24) | 0.0 (0.0) | 0.09 (+0.01) | 808 | 43.58 | 0 | 0.0 | 72 | 3.88 | 1854 | 9.4 | 9.22 | 9.42 | 9.18 |
2022-10-28 | 6.63 (+0.23) | 0.0 (0.0) | 0.08 (+0.06) | 1132 | 37.41 | 0 | 0.0 | 286 | 9.45 | 3026 | 9.15 | 9.05 | 9.37 | 8.95 |
2022-10-21 | 6.4 (+0.01) | 0.0 (0.0) | 0.02 (+0.02) | 92 | 3.19 | 0 | 0.0 | 85 | 2.95 | 2881 | 8.93 | 9.0 | 9.21 | 8.86 |
2022-10-14 | 6.39 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -69 | -1.31 | 0 | 0.0 | -49 | -0.93 | 5278 | 9.07 | 9.38 | 9.38 | 8.73 |
2022-10-07 | 6.41 (+0.17) | 0.0 (-0.09) | 0.0 (0.0) | 867 | 32.36 | -455 | -16.98 | 10 | 0.37 | 2679 | 9.4 | 9.26 | 9.49 | 9.23 |
2022-09-30 | 6.24 (+0.04) | 0.09 (0.0) | 0.0 (0.0) | 276 | 5.35 | 6 | 0.12 | -37 | -0.72 | 5162 | 9.28 | 9.42 | 9.44 | 9.07 |
2022-09-23 | 6.2 (+0.01) | 0.09 (0.0) | 0.0 (0.0) | -262 | -7.76 | 10 | 0.3 | -98 | -2.9 | 3376 | 9.46 | 9.67 | 9.67 | 9.4 |
2022-09-16 | 6.19 (+0.01) | 0.09 (0.0) | 0.0 (-0.02) | -29 | -0.87 | 2 | 0.06 | -161 | -4.85 | 3317 | 9.6 | 9.8 | 9.96 | 9.6 |
2022-09-08 | 6.18 (-0.07) | 0.09 (0.0) | 0.02 (-0.01) | -982 | -25.9 | 0 | 0.0 | -75 | -1.98 | 3791 | 9.67 | 9.95 | 9.96 | 9.35 |
2022-09-02 | 6.25 (-0.05) | 0.09 (0.0) | 0.03 (-0.03) | -365 | -8.77 | 2 | 0.05 | -111 | -2.67 | 4161 | 9.92 | 9.97 | 10.05 | 9.9 |
2022-08-26 | 6.3 (+0.19) | 0.09 (0.0) | 0.06 (0.0) | 1135 | 17.53 | 5 | 0.08 | 0 | 0.0 | 6476 | 10.1 | 10.0 | 10.25 | 9.94 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-08-19 | 6.11 (-0.11) | 0.09 (+0.01) | 0.06 (0.0) | -321 | -6.01 | 10 | 0.19 | -9 | -0.17 | 5345 | 10.05 | 10.05 | 10.1 | 9.91 |
2022-08-12 | 6.22 (+0.14) | 0.08 (0.0) | 0.06 (0.0) | 440 | 5.28 | 1 | 0.01 | -6 | -0.07 | 8329 | 10.0 | 9.8 | 10.05 | 9.6 |
2022-08-05 | 6.08 (-0.54) | 0.08 (0.0) | 0.06 (0.0) | -3087 | -13.79 | 9 | 0.04 | -20 | -0.09 | 22390 | 9.8 | 10.9 | 10.95 | 9.56 |
2022-07-29 | 6.62 (+0.17) | 0.08 (0.0) | 0.06 (0.0) | 221 | 1.97 | 9 | 0.08 | -1 | -0.01 | 11234 | 10.9 | 10.8 | 11.25 | 10.7 |
2022-07-22 | 6.45 (+0.34) | 0.08 (+0.04) | 0.06 (-0.01) | 709 | 11.74 | 194 | 3.21 | -10 | -0.17 | 6038 | 10.7 | 10.45 | 10.75 | 10.4 |
2022-07-15 | 6.11 (-0.14) | 0.04 (+0.04) | 0.07 (0.0) | -54 | -0.53 | 207 | 2.02 | -7 | -0.07 | 10265 | 10.35 | 10.7 | 10.9 | 10.25 |
2022-07-08 | 6.25 (-0.07) | 0.0 (0.0) | 0.07 (+0.02) | 687 | 6.33 | 0 | 0.0 | 84 | 0.77 | 10851 | 10.55 | 10.4 | 11.1 | 10.3 |
2022-07-01 | 6.32 (-0.13) | 0.0 (0.0) | 0.05 (+0.01) | 1230 | 19.41 | 0 | 0.0 | 71 | 1.12 | 6337 | 10.25 | 10.6 | 10.85 | 10.2 |
2022-06-24 | 6.45 (+0.28) | 0.0 (0.0) | 0.04 (+0.02) | 1267 | 19.14 | 0 | 0.0 | 86 | 1.3 | 6618 | 10.55 | 10.7 | 10.7 | 10.25 |
2022-06-17 | 6.17 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -81 | -1.15 | 0 | 0.0 | -6 | -0.08 | 7073 | 10.55 | 11.0 | 11.05 | 10.4 |
2022-06-10 | 6.17 (-0.21) | 0.0 (0.0) | 0.02 (0.0) | -1507 | -10.78 | 0 | 0.0 | -6 | -0.04 | 13983 | 11.15 | 11.15 | 11.55 | 11.05 |
2022-06-02 | 6.38 (-0.14) | 0.0 (0.0) | 0.02 (0.0) | 440 | 6.88 | 0 | 0.0 | 7 | 0.11 | 6396 | 11.05 | 11.45 | 11.45 | 11.0 |
2022-05-27 | 6.52 (+0.44) | 0.0 (0.0) | 0.02 (0.0) | 2244 | 26.5 | 0 | 0.0 | 8 | 0.09 | 8469 | 11.3 | 10.95 | 11.35 | 10.85 |
2022-05-20 | 6.08 (+0.57) | 0.0 (0.0) | 0.02 (0.0) | 2734 | 24.89 | 0 | 0.0 | 1 | 0.01 | 10985 | 10.85 | 10.65 | 11.0 | 10.55 |
2022-05-13 | 5.51 (-0.07) | 0.0 (0.0) | 0.02 (0.0) | -679 | -3.33 | 0 | 0.0 | -3 | -0.01 | 20373 | 10.5 | 11.35 | 11.45 | 10.2 |
2022-05-06 | 5.58 (-0.37) | 0.0 (0.0) | 0.02 (0.0) | -2323 | -11.66 | 0 | 0.0 | -8 | -0.04 | 19922 | 11.35 | 11.8 | 12.05 | 11.3 |
2022-04-29 | 5.95 (+0.09) | 0.0 (0.0) | 0.02 (0.0) | -1690 | -2.41 | 0 | 0.0 | -8 | -0.01 | 70034 | 11.7 | 12.25 | 12.55 | 11.2 |
2022-04-22 | 5.86 (-2.74) | 0.0 (0.0) | 0.02 (0.0) | -13508 | -8.5 | 0 | 0.0 | -4 | -0.0 | 158954 | 12.3 | 13.05 | 13.6 | 11.9 |
2022-04-15 | 8.6 (-0.53) | 0.0 (0.0) | 0.02 (0.0) | -2673 | -6.07 | 0 | 0.0 | -1 | -0.0 | 44047 | 12.5 | 11.4 | 12.5 | 11.35 |
2022-04-08 | 9.13 (-0.17) | 0.0 (0.0) | 0.02 (0.0) | -848 | -8.84 | 0 | 0.0 | -8 | -0.08 | 9596 | 11.4 | 11.75 | 11.9 | 11.05 |
2022-04-01 | 9.3 (+0.66) | 0.0 (0.0) | 0.02 (0.0) | 3248 | 19.17 | 0 | 0.0 | 0 | 0.0 | 16947 | 11.75 | 11.45 | 11.8 | 11.25 |
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 | |||
2022-03-25 | 8.64 (+0.46) | 0.0 (0.0) | 0.02 (0.0) | 2195 | 7.36 | 0 | 0.0 | -2 | -0.01 | 29819 | 11.55 | 10.95 | 11.8 | 10.95 |
2022-03-18 | 8.18 (-0.13) | 0.0 (0.0) | 0.02 (-0.01) | -613 | -11.33 | 0 | 0.0 | -2 | -0.04 | 5412 | 10.9 | 10.7 | 10.9 | 10.5 |
2022-03-11 | 8.31 (-0.23) | 0.0 (0.0) | 0.03 (0.0) | -1176 | -15.21 | 0 | 0.0 | -30 | -0.39 | 7730 | 10.7 | 10.9 | 10.9 | 10.45 |
2022-03-04 | 8.54 (+0.2) | 0.0 (0.0) | 0.03 (0.0) | 1022 | 18.85 | 0 | 0.0 | -1 | -0.02 | 5423 | 10.95 | 10.9 | 11.05 | 10.8 |
2022-02-25 | 8.34 (-0.14) | 0.0 (0.0) | 0.03 (0.0) | -784 | -4.44 | 0 | 0.0 | -13 | -0.07 | 17664 | 10.8 | 11.0 | 11.4 | 10.6 |
2022-02-18 | 8.48 (+0.27) | 0.0 (0.0) | 0.03 (0.0) | 1341 | 17.64 | 0 | 0.0 | 6 | 0.08 | 7600 | 11.05 | 10.65 | 11.1 | 10.65 |
2022-02-11 | 8.21 (+0.07) | 0.0 (0.0) | 0.03 (0.0) | 421 | 7.18 | 0 | 0.0 | 1 | 0.02 | 5867 | 10.75 | 10.6 | 10.85 | 10.45 |
2022-01-26 | 8.14 (-0.19) | 0.0 (0.0) | 0.03 (-0.01) | -888 | -12.24 | 0 | 0.0 | -27 | -0.37 | 7257 | 10.45 | 10.9 | 10.9 | 10.4 |
2022-01-21 | 8.33 (-0.33) | 0.0 (0.0) | 0.04 (0.0) | -1621 | -14.15 | 0 | 0.0 | -7 | -0.06 | 11458 | 10.95 | 11.25 | 11.35 | 10.9 |
2022-01-14 | 8.66 (+0.23) | 0.0 (0.0) | 0.04 (0.0) | 1098 | 4.67 | 0 | 0.0 | 6 | 0.03 | 23519 | 11.25 | 10.8 | 11.5 | 10.75 |
2022-01-07 | 8.43 (+0.1) | 0.0 (0.0) | 0.04 (0.0) | 393 | 3.0 | 0 | 0.0 | -3 | -0.02 | 13081 | 10.8 | 10.9 | 11.05 | 10.7 |
2021-12-30 | 8.33 (+0.17) | 0.0 (0.0) | 0.04 (0.0) | 783 | 6.37 | 0 | 0.0 | 2 | 0.02 | 12284 | 10.85 | 10.45 | 10.9 | 10.35 |
2021-12-24 | 8.16 (+0.03) | 0.0 (0.0) | 0.04 (0.0) | 325 | 7.94 | 0 | 0.0 | -22 | -0.54 | 4091 | 10.45 | 10.4 | 10.5 | 10.3 |
2021-12-17 | 8.13 (-0.12) | 0.0 (0.0) | 0.04 (0.0) | -612 | -13.95 | 0 | 0.0 | -1 | -0.02 | 4386 | 10.4 | 10.5 | 10.55 | 10.3 |
2021-12-10 | 8.25 (+0.27) | 0.0 (0.0) | 0.04 (0.0) | 1386 | 26.86 | 0 | 0.0 | -3 | -0.06 | 5161 | 10.45 | 10.3 | 10.6 | 10.25 |
2021-12-03 | 7.98 (-0.08) | 0.0 (0.0) | 0.04 (0.0) | -356 | -6.43 | 0 | 0.0 | -5 | -0.09 | 5535 | 10.25 | 10.2 | 10.35 | 10.1 |
2021-11-26 | 8.06 (-0.1) | 0.0 (0.0) | 0.04 (-0.01) | -613 | -6.39 | 0 | 0.0 | -4 | -0.04 | 9599 | 10.3 | 10.6 | 10.9 | 10.25 |
2021-11-19 | 8.16 (-0.01) | 0.0 (0.0) | 0.05 (+0.01) | 191 | 1.79 | 0 | 0.0 | 13 | 0.12 | 10649 | 10.5 | 10.7 | 10.7 | 10.35 |
2021-11-12 | 8.17 (+0.22) | 0.0 (0.0) | 0.04 (0.0) | 1296 | 10.66 | 0 | 0.0 | 21 | 0.17 | 12159 | 10.75 | 10.35 | 10.8 | 10.2 |
2021-11-05 | 7.95 (+0.04) | 0.0 (0.0) | 0.04 (0.0) | 202 | 2.51 | 0 | 0.0 | -1 | -0.01 | 8060 | 10.95 | 10.2 | 11.15 | 10.15 |
2021-10-29 | 7.91 (+0.12) | 0.0 (0.0) | 0.04 (0.0) | 406 | 6.27 | 0 | 0.0 | -5 | -0.08 | 6473 | 10.3 | 10.2 | 10.3 | 10.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-10-22 | 7.79 (+0.05) | 0.0 (0.0) | 0.04 (0.0) | 545 | 8.58 | 0 | 0.0 | 25 | 0.39 | 6353 | 10.2 | 10.15 | 10.4 | 10.1 |
2021-10-15 | 7.74 (-0.23) | 0.0 (0.0) | 0.04 (+0.01) | -845 | -20.46 | 0 | 0.0 | 10 | 0.24 | 4131 | 10.1 | 10.35 | 10.35 | 10.05 |
2021-10-08 | 7.97 (+0.22) | 0.0 (0.0) | 0.03 (0.0) | 1222 | 14.64 | 0 | 0.0 | 12 | 0.14 | 8349 | 10.3 | 10.4 | 10.45 | 9.96 |
2021-10-01 | 7.75 (+0.26) | 0.0 (0.0) | 0.03 (0.0) | 2590 | 29.35 | 0 | 0.0 | -4 | -0.05 | 8824 | 10.3 | 10.35 | 10.7 | 10.3 |
2021-09-24 | 7.49 (-0.29) | 0.0 (0.0) | 0.03 (0.0) | -1381 | -28.02 | 0 | 0.0 | -5 | -0.1 | 4929 | 10.25 | 10.4 | 10.4 | 10.2 |
2021-09-17 | 7.78 (+0.38) | 0.0 (0.0) | 0.03 (0.0) | 2228 | 28.77 | 0 | 0.0 | -1 | -0.01 | 7745 | 10.6 | 10.6 | 10.8 | 10.5 |
2021-09-10 | 7.4 (-0.39) | 0.0 (0.0) | 0.03 (0.0) | -1586 | -10.81 | 0 | 0.0 | -1 | -0.01 | 14670 | 10.55 | 10.75 | 10.95 | 10.4 |
2021-09-03 | 7.79 (+0.15) | 0.0 (0.0) | 0.03 (0.0) | 1638 | 14.79 | 0 | 0.0 | 13 | 0.12 | 11072 | 10.7 | 10.65 | 11.1 | 10.55 |
2021-08-27 | 7.64 (+0.63) | 0.0 (0.0) | 0.03 (+0.01) | 3763 | 46.83 | 0 | 0.0 | 36 | 0.45 | 8036 | 10.55 | 10.15 | 10.6 | 10.15 |
2021-08-20 | 7.01 (+0.31) | 0.0 (0.0) | 0.02 (-0.01) | 1313 | 9.91 | 0 | 0.0 | -45 | -0.34 | 13243 | 10.05 | 10.6 | 10.7 | 9.99 |
2021-08-13 | 6.7 (-0.22) | 0.0 (0.0) | 0.03 (0.0) | -1222 | -8.13 | 0 | 0.0 | 7 | 0.05 | 15033 | 10.6 | 11.0 | 11.35 | 10.5 |
2021-08-06 | 6.92 (+0.28) | 0.0 (0.0) | 0.03 (0.0) | 1397 | 14.11 | 0 | 0.0 | 21 | 0.21 | 9901 | 10.95 | 10.85 | 11.25 | 10.75 |
2021-07-30 | 6.64 (-0.33) | 0.0 (0.0) | 0.03 (0.0) | -2030 | -15.24 | 0 | 0.0 | -35 | -0.26 | 13320 | 10.7 | 11.15 | 11.2 | 10.5 |
2021-07-23 | 6.97 (+0.15) | 0.0 (0.0) | 0.03 (-0.03) | 836 | 5.16 | 0 | 0.0 | -117 | -0.72 | 16196 | 11.15 | 11.1 | 11.3 | 10.8 |
2021-07-16 | 6.82 (-0.07) | 0.0 (0.0) | 0.06 (-0.02) | -583 | -2.75 | 0 | 0.0 | -137 | -0.65 | 21231 | 11.15 | 11.75 | 11.75 | 10.75 |
2021-07-09 | 6.89 (+0.17) | 0.0 (0.0) | 0.08 (+0.03) | 1398 | 5.35 | 0 | 0.0 | 165 | 0.63 | 26126 | 11.65 | 12.0 | 12.1 | 11.5 |
2021-07-02 | 6.72 (+0.85) | 0.0 (0.0) | 0.05 (+0.03) | 5055 | 12.04 | 0 | 0.0 | 174 | 0.41 | 41977 | 11.9 | 11.4 | 12.3 | 11.3 |
2021-06-25 | 5.87 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | 112 | 0.36 | 0 | 0.0 | -11 | -0.04 | 30747 | 11.45 | 11.55 | 11.85 | 11.1 |
2021-06-18 | 5.88 (+0.11) | 0.0 (0.0) | 0.02 (0.0) | 461 | 1.91 | 0 | 0.0 | -1 | -0.0 | 24169 | 11.6 | 12.15 | 12.2 | 11.6 |
2021-06-11 | 5.77 (-0.3) | 0.0 (0.0) | 0.02 (0.0) | -2802 | -3.11 | 0 | 0.0 | 0 | 0.0 | 89978 | 12.15 | 13.05 | 13.15 | 11.8 |
2021-06-04 | 6.07 (-0.09) | 0.0 (0.0) | 0.02 (0.0) | -778 | -0.7 | 0 | 0.0 | -6 | -0.01 | 111007 | 12.95 | 12.4 | 13.2 | 11.85 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-05-28 | 6.16 (-0.41) | 0.0 (0.0) | 0.02 (-0.03) | -1534 | -1.58 | 0 | 0.0 | -167 | -0.17 | 96968 | 12.25 | 12.6 | 13.4 | 12.1 |
2021-05-21 | 6.57 (+0.03) | 0.0 (0.0) | 0.05 (+0.05) | 570 | 0.19 | 0 | 0.0 | 247 | 0.08 | 303629 | 12.9 | 12.75 | 14.6 | 12.35 |
2021-05-14 | 6.54 (-0.85) | 0.0 (0.0) | 0.0 (0.0) | -4814 | -4.21 | 0 | 0.0 | 0 | 0.0 | 114260 | 11.7 | 11.7 | 12.65 | 10.45 |
2021-05-07 | 7.39 (+0.42) | 0.0 (0.0) | 0.0 (0.0) | 841 | 1.01 | 0 | 0.0 | 14 | 0.02 | 83550 | 11.55 | 12.9 | 12.9 | 10.95 |
2021-04-29 | 6.97 (-1.57) | 0.0 (0.0) | 0.0 (0.0) | -10340 | -5.76 | 0 | 0.0 | -13 | -0.01 | 179554 | 13.0 | 12.1 | 14.1 | 11.5 |
2021-04-23 | 8.54 (-0.67) | 0.0 (-0.02) | 0.0 (0.0) | -3352 | -1.92 | -120 | -0.07 | 18 | 0.01 | 175033 | 11.9 | 9.94 | 12.55 | 9.8 |
2021-04-16 | 9.21 (+0.63) | 0.02 (0.0) | 0.0 (0.0) | 3200 | 8.63 | 0 | 0.0 | -12 | -0.03 | 37099 | 9.63 | 9.18 | 9.74 | 9.14 |
2021-04-09 | 8.58 (+0.11) | 0.02 (0.0) | 0.0 (0.0) | 646 | 3.53 | 34 | 0.19 | -4 | -0.02 | 18284 | 9.15 | 9.1 | 9.28 | 9.02 |
2021-04-01 | 8.47 (+0.9) | 0.02 (0.0) | 0.0 (0.0) | 4455 | 27.96 | 9 | 0.06 | 9 | 0.06 | 15933 | 9.04 | 8.85 | 9.14 | 8.85 |
2021-03-26 | 7.57 (-0.28) | 0.02 (0.0) | 0.0 (0.0) | -1248 | -5.18 | 0 | 0.0 | -60 | -0.25 | 24073 | 8.85 | 8.99 | 9.35 | 8.8 |
2021-03-19 | 7.85 (+0.27) | 0.02 (0.0) | 0.0 (0.0) | 1355 | 13.22 | 0 | 0.0 | -4 | -0.04 | 10249 | 8.99 | 9.06 | 9.18 | 8.99 |
2021-03-12 | 7.58 (+0.06) | 0.02 (0.0) | 0.0 (0.0) | 474 | 3.03 | 0 | 0.0 | 7 | 0.04 | 15667 | 9.04 | 9.15 | 9.26 | 8.97 |
2021-03-05 | 7.52 (-0.05) | 0.02 (0.0) | 0.0 (0.0) | -185 | -1.11 | 0 | 0.0 | 8 | 0.05 | 16708 | 9.06 | 9.01 | 9.18 | 8.7 |
2021-02-26 | 7.57 (+0.04) | 0.02 (0.0) | 0.0 (0.0) | 193 | 1.32 | 0 | 0.0 | -4 | -0.03 | 14674 | 8.85 | 8.55 | 8.89 | 8.52 |
2021-02-19 | 7.53 (-0.15) | 0.02 (0.0) | 0.0 (0.0) | -871 | -8.4 | 0 | 0.0 | 6 | 0.06 | 10375 | 8.52 | 8.4 | 8.66 | 8.33 |
2021-02-05 | 7.68 (0.0) | 0.02 (0.0) | 0.0 (0.0) | -39 | -0.59 | 0 | 0.0 | -181 | -2.75 | 6593 | 8.3 | 8.21 | 8.43 | 8.12 |
2021-01-29 | 7.68 (-0.2) | 0.02 (0.0) | 0.0 (0.0) | -934 | -10.7 | 0 | 0.0 | 0 | 0.0 | 8732 | 8.21 | 8.38 | 8.57 | 8.21 |
2021-01-22 | 7.88 (-0.53) | 0.02 (+0.02) | 0.0 (0.0) | -2759 | -19.22 | 77 | 0.54 | -16 | -0.11 | 14355 | 8.4 | 8.71 | 8.91 | 8.38 |
2021-01-15 | 8.41 (-0.37) | 0.0 (0.0) | 0.0 (0.0) | -1950 | -8.76 | 0 | 0.0 | 0 | 0.0 | 22252 | 8.73 | 9.51 | 9.58 | 8.73 |
2021-01-08 | 8.78 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -238 | -0.66 | 0 | 0.0 | 0 | 0.0 | 36105 | 9.53 | 10.05 | 10.35 | 9.45 |
2020-12-31 | 8.82 (+0.72) | 0.0 (0.0) | 0.0 (0.0) | 3608 | 8.34 | 0 | 0.0 | 0 | 0.0 | 43260 | 9.96 | 9.75 | 10.2 | 9.55 |
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 | |||
2020-12-25 | 8.1 (-0.84) | 0.0 (0.0) | 0.0 (0.0) | -4243 | -4.53 | 0 | 0.0 | -4 | -0.0 | 93712 | 9.71 | 8.68 | 10.05 | 8.67 |
2020-12-18 | 8.94 (+0.68) | 0.0 (0.0) | 0.0 (0.0) | 3348 | 13.61 | 0 | 0.0 | 0 | 0.0 | 24594 | 8.67 | 8.12 | 8.78 | 8.11 |
2020-12-11 | 8.26 (-0.19) | 0.0 (0.0) | 0.0 (0.0) | -769 | -3.87 | 0 | 0.0 | -1 | -0.01 | 19862 | 8.1 | 8.28 | 8.55 | 8.01 |
2020-12-04 | 8.45 (+0.24) | 0.0 (0.0) | 0.0 (0.0) | 1206 | 7.24 | 0 | 0.0 | 0 | 0.0 | 16652 | 8.23 | 8.27 | 8.39 | 8.21 |
2020-11-27 | 8.21 (-0.16) | 0.0 (0.0) | 0.0 (0.0) | 342 | 0.62 | 0 | 0.0 | 1 | 0.0 | 55571 | 8.19 | 8.36 | 8.69 | 7.89 |
2020-11-20 | 8.37 (+1.24) | 0.0 (0.0) | 0.0 (-0.01) | 5955 | 9.69 | 0 | 0.0 | -10 | -0.02 | 61479 | 8.21 | 7.95 | 8.34 | 7.79 |
2020-11-13 | 7.13 (+0.27) | 0.0 (0.0) | 0.01 (0.0) | 1530 | 11.22 | 0 | 0.0 | 0 | 0.0 | 13642 | 7.79 | 7.5 | 7.85 | 7.5 |
2020-11-06 | 6.86 (+0.07) | 0.0 (0.0) | 0.01 (0.0) | 538 | 10.31 | 0 | 0.0 | 0 | 0.0 | 5219 | 7.48 | 7.4 | 7.55 | 7.35 |
2020-10-30 | 6.79 (-0.09) | 0.0 (0.0) | 0.01 (0.0) | -189 | -3.46 | 0 | 0.0 | 0 | 0.0 | 5455 | 7.4 | 7.49 | 7.56 | 7.39 |
2020-10-23 | 6.88 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -176 | -3.7 | 0 | 0.0 | 0 | 0.0 | 4762 | 7.44 | 7.42 | 7.51 | 7.39 |
2020-10-16 | 6.9 (-0.1) | 0.0 (0.0) | 0.01 (0.0) | -265 | -5.42 | 0 | 0.0 | 0 | 0.0 | 4889 | 7.4 | 7.57 | 7.58 | 7.4 |
2020-10-08 | 7.0 (+0.05) | 0.0 (0.0) | 0.01 (0.0) | 457 | 12.38 | 0 | 0.0 | 0 | 0.0 | 3690 | 7.51 | 7.5 | 7.58 | 7.45 |
2020-09-30 | 6.95 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 299 | 7.91 | 0 | 0.0 | 0 | 0.0 | 3780 | 7.48 | 7.49 | 7.54 | 7.38 |
2020-09-25 | 6.93 (-0.15) | 0.0 (0.0) | 0.01 (0.0) | -942 | -5.75 | 0 | 0.0 | 0 | 0.0 | 16396 | 7.3 | 7.78 | 7.87 | 7.3 |
2020-09-18 | 7.08 (-0.4) | 0.0 (0.0) | 0.01 (0.0) | -1982 | -10.04 | 0 | 0.0 | 0 | 0.0 | 19750 | 7.76 | 7.91 | 7.91 | 7.65 |
2020-09-11 | 7.48 (+0.36) | 0.0 (0.0) | 0.01 (0.0) | 2155 | 9.61 | 0 | 0.0 | 0 | 0.0 | 22435 | 7.83 | 7.9 | 8.08 | 7.77 |
2020-09-04 | 7.12 (+0.22) | 0.0 (0.0) | 0.01 (0.0) | 1170 | 3.63 | 0 | 0.0 | -2 | -0.01 | 32197 | 7.8 | 7.85 | 8.2 | 7.7 |
2020-08-28 | 6.9 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -252 | -1.12 | 0 | 0.0 | 0 | 0.0 | 22532 | 7.79 | 7.99 | 8.07 | 7.73 |
2020-08-21 | 6.94 (+0.09) | 0.0 (0.0) | 0.01 (0.0) | -427 | -0.61 | 0 | 0.0 | 0 | 0.0 | 70577 | 7.99 | 7.42 | 8.3 | 7.42 |
2020-08-14 | 6.85 (+0.04) | 0.0 (0.0) | 0.01 (0.0) | 188 | 2.26 | 0 | 0.0 | 0 | 0.0 | 8312 | 7.38 | 7.19 | 7.4 | 7.19 |
2020-08-07 | 6.81 (-0.1) | 0.0 (0.0) | 0.01 (0.0) | -510 | -10.85 | 0 | 0.0 | 0 | 0.0 | 4699 | 7.18 | 7.22 | 7.3 | 7.18 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-07-31 | 6.91 (-0.26) | 0.0 (0.0) | 0.01 (0.0) | -1272 | -17.74 | 0 | 0.0 | 0 | 0.0 | 7172 | 7.21 | 7.31 | 7.33 | 7.09 |
2020-07-24 | 7.17 (-0.16) | 0.0 (0.0) | 0.01 (0.0) | -583 | -7.18 | 0 | 0.0 | 0 | 0.0 | 8119 | 7.31 | 7.52 | 7.58 | 7.3 |
2020-07-17 | 7.33 (-0.13) | 0.0 (0.0) | 0.01 (0.0) | -476 | -3.29 | 0 | 0.0 | -3 | -0.02 | 14482 | 7.58 | 7.43 | 7.76 | 7.4 |
2020-07-10 | 7.46 (+0.06) | 0.0 (0.0) | 0.01 (0.0) | 335 | 2.53 | 0 | 0.0 | 0 | 0.0 | 13244 | 7.38 | 7.55 | 7.66 | 7.38 |
2020-07-03 | 7.4 (+0.21) | 0.0 (0.0) | 0.01 (0.0) | 815 | 8.35 | 0 | 0.0 | 0 | 0.0 | 9765 | 7.54 | 7.51 | 7.67 | 7.47 |
2020-06-24 | 7.19 (-0.14) | 0.0 (0.0) | 0.01 (0.0) | 109 | 0.97 | 0 | 0.0 | 0 | 0.0 | 11274 | 7.46 | 7.7 | 7.95 | 7.44 |
2020-06-19 | 7.33 (-0.28) | 0.0 (0.0) | 0.01 (0.0) | -1823 | -6.23 | 0 | 0.0 | 6 | 0.02 | 29239 | 7.68 | 7.39 | 8.0 | 7.33 |
2020-06-12 | 7.61 (-0.22) | 0.0 (0.0) | 0.01 (0.0) | -1922 | -4.84 | 0 | 0.0 | 0 | 0.0 | 39728 | 7.36 | 7.54 | 8.16 | 7.23 |
2020-06-05 | 7.83 (+0.29) | 0.0 (0.0) | 0.01 (0.0) | 1625 | 5.83 | 0 | 0.0 | 0 | 0.0 | 27854 | 7.49 | 7.09 | 7.55 | 7.07 |
2020-05-29 | 7.54 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -109 | -1.61 | 0 | 0.0 | 0 | 0.0 | 6785 | 7.02 | 7.07 | 7.11 | 7.0 |
2020-05-22 | 7.55 (+0.21) | 0.0 (0.0) | 0.01 (0.0) | 1119 | 8.05 | 0 | 0.0 | 0 | 0.0 | 13906 | 7.07 | 7.1 | 7.27 | 7.06 |
2020-05-15 | 7.34 (-0.11) | 0.0 (0.0) | 0.01 (0.0) | -381 | -3.28 | 0 | 0.0 | 0 | 0.0 | 11605 | 7.06 | 7.23 | 7.29 | 6.96 |
2020-05-08 | 7.45 (+0.24) | 0.0 (0.0) | 0.01 (0.0) | 1421 | 9.81 | 0 | 0.0 | 0 | 0.0 | 14492 | 7.21 | 7.15 | 7.27 | 7.07 |
2020-04-30 | 7.21 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | -91 | -0.53 | 0 | 0.0 | 0 | 0.0 | 17213 | 7.16 | 7.17 | 7.35 | 7.08 |
2020-04-24 | 7.2 (-0.24) | 0.0 (0.0) | 0.01 (0.0) | -1707 | -6.42 | 0 | 0.0 | 0 | 0.0 | 26582 | 7.1 | 6.97 | 7.25 | 6.92 |
2020-04-17 | 7.44 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | -154 | -1.04 | 0 | 0.0 | 0 | 0.0 | 14778 | 6.93 | 7.04 | 7.14 | 6.93 |
2020-04-10 | 7.43 (-0.06) | 0.0 (0.0) | 0.01 (0.0) | -178 | -1.32 | 0 | 0.0 | 0 | 0.0 | 13450 | 6.95 | 6.91 | 7.03 | 6.85 |
2020-04-01 | 7.49 (-0.08) | 0.0 (0.0) | 0.01 (0.0) | -348 | -2.51 | 0 | 0.0 | -12 | -0.09 | 13845 | 6.89 | 6.7 | 7.09 | 6.69 |
2020-03-27 | 7.57 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -625 | -2.97 | 0 | 0.0 | 0 | 0.0 | 21071 | 6.81 | 7.25 | 7.29 | 6.8 |
2020-03-20 | 7.61 (-0.15) | 0.0 (0.0) | 0.01 (0.0) | -1052 | -2.93 | 0 | 0.0 | -21 | -0.06 | 35851 | 7.53 | 6.2 | 7.6 | 5.81 |
2020-03-13 | 7.76 (-0.67) | 0.0 (0.0) | 0.01 (0.0) | -4254 | -9.99 | 0 | 0.0 | 0 | 0.0 | 42587 | 6.15 | 8.12 | 8.3 | 6.05 |
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 | |||
2020-03-06 | 8.43 (+0.27) | 0.0 (0.0) | 0.01 (-0.01) | 1606 | 4.22 | 0 | 0.0 | -22 | -0.06 | 38080 | 8.07 | 7.33 | 8.21 | 7.25 |
2020-02-27 | 8.16 (+0.12) | 0.0 (0.0) | 0.02 (+0.01) | 529 | 5.53 | 0 | 0.0 | 21 | 0.22 | 9570 | 7.37 | 7.45 | 7.57 | 7.27 |
2020-02-21 | 8.04 (+0.01) | 0.0 (0.0) | 0.01 (-0.01) | -20 | -0.09 | 0 | 0.0 | -24 | -0.11 | 21617 | 7.43 | 7.18 | 7.68 | 7.15 |
2020-02-14 | 8.03 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | -421 | -3.19 | 0 | 0.0 | 8 | 0.06 | 13202 | 7.14 | 6.86 | 7.43 | 6.82 |
2020-02-07 | 8.07 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | -267 | -11.19 | 0 | 0.0 | 2 | 0.08 | 2386 | 6.83 | 6.8 | 6.89 | 6.65 |
2020-01-31 | 8.12 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | -323 | -14.89 | 0 | 0.0 | 1 | 0.05 | 2169 | 6.87 | 6.92 | 6.95 | 6.79 |
2020-01-20 | 8.17 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | -20 | -5.03 | 0 | 0.0 | 0 | 0.0 | 398 | 7.02 | 7.02 | 7.05 | 7.01 |
2020-01-17 | 8.16 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 131 | 6.03 | 0 | 0.0 | -11 | -0.51 | 2173 | 7.02 | 7.05 | 7.05 | 6.99 |
2020-01-10 | 8.16 (-0.1) | 0.0 (0.0) | 0.02 (0.0) | -450 | -10.3 | 0 | 0.0 | 1 | 0.02 | 4367 | 7.03 | 7.16 | 7.16 | 6.99 |
2020-01-03 | 8.26 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | 213 | 10.42 | 0 | 0.0 | 0 | 0.0 | 2044 | 7.17 | 7.48 | 7.5 | 7.12 |
2019-12-31 | 8.21 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 48 | 5.63 | 0 | 0.0 | 1 | 0.12 | 853 | 7.11 | 7.11 | 7.17 | 7.1 |
2019-12-27 | 8.2 (-0.1) | 0.0 (0.0) | 0.02 (0.0) | 78 | 1.84 | 0 | 0.0 | 0 | 0.0 | 4228 | 7.11 | 7.17 | 7.28 | 7.09 |
2019-12-20 | 8.3 (+0.21) | 0.0 (0.0) | 0.02 (+0.01) | 1049 | 23.49 | 0 | 0.0 | 21 | 0.47 | 4465 | 7.16 | 7.05 | 7.16 | 7.01 |
2019-12-13 | 8.09 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 178 | 5.71 | 0 | 0.0 | 1 | 0.03 | 3115 | 7.05 | 7.06 | 7.1 | 7.02 |
2019-12-06 | 8.06 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 136 | 4.29 | 0 | 0.0 | 0 | 0.0 | 3167 | 7.04 | 6.97 | 7.07 | 6.94 |
2019-11-29 | 8.04 (+0.04) | 0.0 (0.0) | 0.01 (0.0) | 239 | 8.62 | 0 | 0.0 | 0 | 0.0 | 2773 | 6.97 | 6.97 | 7.03 | 6.96 |
2019-11-22 | 8.0 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 64 | 3.54 | 0 | 0.0 | 14 | 0.77 | 1810 | 6.97 | 6.96 | 6.99 | 6.91 |
2019-11-15 | 8.0 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -45 | -2.03 | 0 | 0.0 | 0 | 0.0 | 2217 | 6.95 | 7.04 | 7.04 | 6.9 |
2019-11-08 | 8.0 (+0.04) | 0.0 (0.0) | 0.01 (0.0) | 363 | 12.36 | 0 | 0.0 | 0 | 0.0 | 2937 | 7.02 | 6.95 | 7.04 | 6.94 |
2019-11-01 | 7.96 (+0.05) | 0.0 (0.0) | 0.01 (0.0) | 298 | 21.24 | 0 | 0.0 | 0 | 0.0 | 1403 | 6.93 | 6.96 | 6.99 | 6.92 |
2019-10-25 | 7.91 (+0.05) | 0.0 (0.0) | 0.01 (0.0) | 337 | 18.16 | 0 | 0.0 | 0 | 0.0 | 1856 | 6.96 | 6.92 | 7.0 | 6.92 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2019-10-18 | 7.86 (+0.08) | 0.0 (0.0) | 0.01 (0.0) | 444 | 22.07 | 0 | 0.0 | 0 | 0.0 | 2012 | 6.92 | 6.83 | 6.95 | 6.83 |
2019-10-09 | 7.78 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -24 | -2.75 | 0 | 0.0 | 0 | 0.0 | 872 | 6.88 | 6.85 | 6.92 | 6.85 |
2019-10-04 | 7.79 (-0.07) | 0.0 (0.0) | 0.01 (0.0) | -331 | -18.9 | 0 | 0.0 | -18 | -1.03 | 1751 | 6.88 | 7.0 | 7.01 | 6.82 |
2019-09-27 | 7.86 (+0.05) | 0.0 (0.0) | 0.01 (0.0) | 236 | 10.76 | 0 | 0.0 | -4 | -0.18 | 2193 | 7.01 | 7.02 | 7.07 | 6.99 |
2019-09-20 | 7.81 (+0.12) | 0.0 (0.0) | 0.01 (0.0) | 569 | 11.91 | 0 | 0.0 | -3 | -0.06 | 4778 | 7.01 | 7.0 | 7.12 | 6.98 |
2019-09-12 | 7.69 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 153 | 8.77 | 0 | 0.0 | 0 | 0.0 | 1744 | 7.0 | 7.01 | 7.04 | 6.97 |
2019-09-06 | 7.66 (+0.05) | 0.0 (0.0) | 0.01 (0.0) | 243 | 10.07 | 0 | 0.0 | 0 | 0.0 | 2412 | 7.0 | 6.92 | 7.04 | 6.91 |
2019-08-30 | 7.61 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -4 | -0.17 | 0 | 0.0 | 4 | 0.17 | 2417 | 6.93 | 6.96 | 6.96 | 6.87 |
2019-08-23 | 7.61 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -222 | -8.94 | 0 | 0.0 | 0 | 0.0 | 2483 | 6.97 | 7.03 | 7.1 | 6.97 |
2019-08-16 | 7.64 (-0.09) | 0.0 (0.0) | 0.01 (0.0) | -662 | -10.51 | 0 | 0.0 | 0 | 0.0 | 6299 | 7.08 | 7.15 | 7.31 | 6.96 |
2019-08-08 | 7.73 (-0.05) | 0.0 (0.0) | 0.01 (0.0) | -275 | -5.78 | 0 | 0.0 | 0 | 0.0 | 4761 | 7.17 | 7.31 | 7.38 | 7.04 |
近二月趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 7.83 (-0.4) | 0.0 (0.0) | 0.24 (+0.01) | -681 | -3.16 | 0 | 0.0 | 61 | 0.28 | 21519 | 12.0 | 11.85 | 12.05 | 11.5 |
2024-02-29 | 8.23 (+0.3) | 0.0 (-0.12) | 0.23 (+0.02) | 2234 | 14.98 | -589 | -3.95 | 79 | 0.53 | 14913 | 11.85 | 11.9 | 12.3 | 11.75 |
2024-01-31 | 7.93 (-0.64) | 0.12 (0.0) | 0.21 (-0.01) | -634 | -2.63 | -5 | -0.02 | -29 | -0.12 | 24078 | 11.8 | 12.05 | 12.5 | 11.45 |
2023-12-29 | 8.57 (+0.12) | 0.12 (0.0) | 0.22 (0.0) | 454 | 2.11 | 4 | 0.02 | -14 | -0.06 | 21561 | 12.05 | 11.9 | 12.1 | 11.6 |
2023-11-30 | 8.45 (+0.78) | 0.12 (+0.01) | 0.22 (0.0) | 4142 | 6.18 | 47 | 0.07 | 5 | 0.01 | 67057 | 11.9 | 11.7 | 12.35 | 11.45 |
2023-10-31 | 7.67 (-0.39) | 0.11 (0.0) | 0.22 (-0.03) | -1953 | -3.4 | 0 | 0.0 | -180 | -0.31 | 57510 | 11.65 | 12.4 | 12.7 | 11.65 |
2023-09-28 | 8.06 (+0.2) | 0.11 (0.0) | 0.25 (+0.03) | -420 | -0.64 | 0 | 0.0 | 166 | 0.25 | 65243 | 12.35 | 12.65 | 13.1 | 12.2 |
2023-08-31 | 7.86 (-1.65) | 0.11 (0.0) | 0.22 (-0.03) | -11389 | -5.41 | 5 | 0.0 | -125 | -0.06 | 210443 | 12.7 | 13.95 | 14.95 | 12.5 |
2023-07-31 | 9.51 (+0.57) | 0.11 (+0.11) | 0.25 (-0.05) | 1447 | 0.93 | 538 | 0.35 | -270 | -0.17 | 155087 | 13.9 | 12.8 | 14.6 | 12.25 |
2023-06-30 | 8.94 (-0.17) | 0.0 (-0.06) | 0.3 (+0.02) | -1156 | -1.38 | -285 | -0.34 | 110 | 0.13 | 83621 | 12.8 | 11.3 | 13.0 | 11.25 |
2023-05-31 | 9.11 (+0.05) | 0.06 (-0.06) | 0.28 (+0.27) | 734 | 3.57 | -306 | -1.49 | 1309 | 6.36 | 20586 | 11.3 | 11.0 | 11.6 | 10.95 |
2023-04-28 | 9.06 (+0.07) | 0.12 (0.0) | 0.01 (+0.01) | 372 | 1.73 | -8 | -0.04 | -27 | -0.13 | 21510 | 11.0 | 11.65 | 11.85 | 10.9 |
2023-03-31 | 8.99 (+0.56) | 0.12 (+0.03) | 0.0 (-0.16) | 3484 | 6.85 | 167 | 0.33 | -1134 | -2.23 | 50845 | 11.6 | 11.35 | 12.0 | 11.1 |
2023-02-24 | 8.43 (+0.78) | 0.09 (0.0) | 0.16 (-0.03) | 4483 | 12.49 | 3 | 0.01 | -155 | -0.43 | 35891 | 11.35 | 10.95 | 11.6 | 10.8 |
2023-01-31 | 7.65 (-0.08) | 0.09 (+0.01) | 0.19 (+0.1) | -107 | -0.42 | 15 | 0.06 | 514 | 2.01 | 25595 | 10.9 | 10.7 | 11.05 | 10.5 |
2022-12-30 | 7.73 (+0.31) | 0.08 (+0.08) | 0.09 (-0.08) | 2738 | 4.73 | 414 | 0.71 | -399 | -0.69 | 57939 | 10.7 | 10.6 | 11.3 | 10.3 |
2022-11-30 | 7.42 (+0.77) | 0.0 (0.0) | 0.17 (+0.09) | 3772 | 10.54 | 0 | 0.0 | 450 | 1.26 | 35780 | 10.5 | 9.3 | 10.65 | 9.21 |
2022-10-31 | 6.65 (+0.41) | 0.0 (-0.09) | 0.08 (+0.08) | 2158 | 15.23 | -455 | -3.21 | 336 | 2.37 | 14174 | 9.26 | 9.26 | 9.49 | 8.73 |
2022-09-30 | 6.24 (-0.03) | 0.09 (0.0) | 0.0 (-0.05) | -1107 | -6.56 | 18 | 0.11 | -466 | -2.76 | 16880 | 9.28 | 9.98 | 9.99 | 9.07 |
2022-08-31 | 6.27 (-0.35) | 0.09 (+0.01) | 0.05 (-0.01) | -2088 | -4.59 | 27 | 0.06 | -51 | -0.11 | 45470 | 9.97 | 10.9 | 10.95 | 9.56 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-07-29 | 6.62 (+0.23) | 0.08 (+0.08) | 0.06 (+0.02) | 1212 | 3.03 | 410 | 1.03 | 107 | 0.27 | 39945 | 10.9 | 10.6 | 11.25 | 10.2 |
2022-06-30 | 6.39 (+0.03) | 0.0 (0.0) | 0.04 (+0.02) | 1382 | 3.99 | 0 | 0.0 | 104 | 0.3 | 34632 | 10.45 | 11.3 | 11.55 | 10.25 |
2022-05-31 | 6.36 (+0.41) | 0.0 (0.0) | 0.02 (0.0) | 2294 | 3.59 | 0 | 0.0 | 5 | 0.01 | 63972 | 11.2 | 11.8 | 12.05 | 10.2 |
2022-04-29 | 5.95 (-3.05) | 0.0 (0.0) | 0.02 (0.0) | -17264 | -6.01 | 0 | 0.0 | -21 | -0.01 | 287289 | 11.7 | 11.55 | 13.6 | 11.05 |
2022-03-31 | 9.0 (+0.66) | 0.0 (0.0) | 0.02 (-0.01) | 3221 | 5.31 | 0 | 0.0 | -35 | -0.06 | 60676 | 11.5 | 10.9 | 11.8 | 10.45 |
2022-02-25 | 8.34 (+0.2) | 0.0 (0.0) | 0.03 (0.0) | 978 | 3.14 | 0 | 0.0 | -6 | -0.02 | 31131 | 10.8 | 10.6 | 11.4 | 10.45 |
2022-01-26 | 8.14 (-0.19) | 0.0 (0.0) | 0.03 (-0.01) | -1018 | -1.84 | 0 | 0.0 | -31 | -0.06 | 55317 | 10.45 | 10.9 | 11.5 | 10.4 |
2021-12-30 | 8.33 (+0.29) | 0.0 (0.0) | 0.04 (-0.01) | 1633 | 5.75 | 0 | 0.0 | -31 | -0.11 | 28401 | 10.85 | 10.25 | 10.9 | 10.2 |
2021-11-30 | 8.04 (+0.13) | 0.0 (0.0) | 0.05 (+0.01) | 969 | 2.23 | 0 | 0.0 | 31 | 0.07 | 43527 | 10.3 | 10.2 | 11.15 | 10.1 |
2021-10-29 | 7.91 (+0.05) | 0.0 (0.0) | 0.04 (+0.01) | 906 | 3.31 | 0 | 0.0 | 41 | 0.15 | 27388 | 10.3 | 10.6 | 10.65 | 9.96 |
2021-09-30 | 7.86 (+0.1) | 0.0 (0.0) | 0.03 (0.0) | 3251 | 7.85 | 0 | 0.0 | -2 | -0.0 | 41433 | 10.65 | 10.85 | 11.1 | 10.2 |
2021-08-31 | 7.76 (+1.12) | 0.0 (0.0) | 0.03 (0.0) | 5911 | 11.84 | 0 | 0.0 | 24 | 0.05 | 49945 | 10.8 | 10.85 | 11.35 | 9.99 |
2021-07-30 | 6.64 (+0.03) | 0.0 (0.0) | 0.03 (-0.01) | 614 | 0.6 | 0 | 0.0 | -44 | -0.04 | 101938 | 10.7 | 11.8 | 12.3 | 10.5 |
2021-06-30 | 6.61 (+0.41) | 0.0 (0.0) | 0.04 (+0.02) | 959 | 0.37 | 0 | 0.0 | 76 | 0.03 | 256893 | 11.65 | 12.05 | 13.2 | 11.1 |
2021-05-31 | 6.2 (-0.77) | 0.0 (0.0) | 0.02 (+0.02) | -4841 | -0.79 | 0 | 0.0 | 94 | 0.02 | 614331 | 11.95 | 12.9 | 14.6 | 10.45 |
2021-04-29 | 6.97 (-1.45) | 0.0 (-0.02) | 0.0 (0.0) | -9597 | -2.32 | -86 | -0.02 | -11 | -0.0 | 413394 | 13.0 | 9.05 | 14.1 | 9.02 |
2021-03-31 | 8.42 (+0.85) | 0.02 (0.0) | 0.0 (0.0) | 4602 | 5.81 | 9 | 0.01 | -40 | -0.05 | 79209 | 9.04 | 9.01 | 9.35 | 8.7 |
2021-02-26 | 7.57 (-0.11) | 0.02 (0.0) | 0.0 (0.0) | -717 | -2.27 | 0 | 0.0 | -179 | -0.57 | 31643 | 8.85 | 8.21 | 8.89 | 8.12 |
2021-01-29 | 7.68 (-1.14) | 0.02 (+0.02) | 0.0 (0.0) | -5881 | -7.22 | 77 | 0.09 | -16 | -0.02 | 81446 | 8.21 | 10.05 | 10.35 | 8.21 |
2020-12-31 | 8.82 (+0.43) | 0.0 (0.0) | 0.0 (0.0) | 2286 | 1.18 | 0 | 0.0 | -5 | -0.0 | 193401 | 9.96 | 8.38 | 10.2 | 8.01 |
2020-11-30 | 8.39 (+1.6) | 0.0 (0.0) | 0.0 (-0.01) | 9229 | 6.56 | 0 | 0.0 | -9 | -0.01 | 140593 | 8.29 | 7.4 | 8.69 | 7.35 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-10-30 | 6.79 (-0.16) | 0.0 (0.0) | 0.01 (0.0) | -173 | -0.92 | 0 | 0.0 | 0 | 0.0 | 18797 | 7.4 | 7.5 | 7.58 | 7.39 |
2020-09-30 | 6.95 (-0.17) | 0.0 (0.0) | 0.01 (0.0) | -451 | -0.49 | 0 | 0.0 | -2 | -0.0 | 91226 | 7.48 | 7.89 | 8.2 | 7.3 |
2020-08-31 | 7.12 (+0.21) | 0.0 (0.0) | 0.01 (0.0) | 150 | 0.14 | 0 | 0.0 | 0 | 0.0 | 109456 | 7.83 | 7.22 | 8.3 | 7.18 |
2020-07-31 | 6.91 (-0.5) | 0.0 (0.0) | 0.01 (0.0) | -2113 | -4.4 | 0 | 0.0 | -3 | -0.01 | 48034 | 7.21 | 7.62 | 7.76 | 7.09 |
2020-06-30 | 7.41 (-0.13) | 0.0 (0.0) | 0.01 (0.0) | -1079 | -0.96 | 0 | 0.0 | 6 | 0.01 | 112846 | 7.62 | 7.09 | 8.16 | 7.07 |
2020-05-29 | 7.54 (+0.33) | 0.0 (0.0) | 0.01 (0.0) | 2050 | 4.38 | 0 | 0.0 | 0 | 0.0 | 46790 | 7.02 | 7.15 | 7.29 | 6.96 |
2020-04-30 | 7.21 (-0.19) | 0.0 (0.0) | 0.01 (0.0) | -1702 | -2.27 | 0 | 0.0 | 0 | 0.0 | 74823 | 7.16 | 7.0 | 7.35 | 6.85 |
2020-03-31 | 7.4 (-0.76) | 0.0 (0.0) | 0.01 (-0.01) | -5101 | -3.43 | 0 | 0.0 | -55 | -0.04 | 148636 | 6.85 | 7.33 | 8.3 | 5.81 |
2020-02-27 | 8.16 (+0.04) | 0.0 (0.0) | 0.02 (0.0) | -179 | -0.38 | 0 | 0.0 | 7 | 0.01 | 46776 | 7.37 | 6.8 | 7.68 | 6.65 |
2020-01-31 | 8.12 (-0.09) | 0.0 (0.0) | 0.02 (0.0) | -449 | -4.03 | 0 | 0.0 | -9 | -0.08 | 11153 | 6.87 | 7.48 | 7.5 | 6.79 |
2019-12-31 | 8.21 (+0.17) | 0.0 (0.0) | 0.02 (+0.01) | 1489 | 9.41 | 0 | 0.0 | 23 | 0.15 | 15830 | 7.11 | 6.97 | 7.28 | 6.94 |
2019-11-29 | 8.04 (+0.08) | 0.0 (0.0) | 0.01 (0.0) | 653 | 6.61 | 0 | 0.0 | 14 | 0.14 | 9879 | 6.97 | 6.92 | 7.04 | 6.9 |
2019-10-31 | 7.96 (+0.1) | 0.0 (0.0) | 0.01 (0.0) | 692 | 8.92 | 0 | 0.0 | -18 | -0.23 | 7754 | 6.92 | 7.0 | 7.01 | 6.82 |
2019-09-27 | 7.86 (+0.25) | 0.0 (0.0) | 0.01 (0.0) | 1201 | 10.79 | 0 | 0.0 | -7 | -0.06 | 11129 | 7.01 | 6.92 | 7.12 | 6.91 |
2019-08-30 | 7.61 (-0.25) | 0.0 (0.0) | 0.01 (0.0) | -1563 | -8.27 | 0 | 0.0 | 4 | 0.02 | 18899 | 6.93 | 7.4 | 7.4 | 6.87 |
2019-07-31 | 7.86 (-0.12) | 0.0 (0.0) | 0.01 (0.0) | -601 | -2.3 | 0 | 0.0 | -5 | -0.02 | 26079 | 7.4 | 7.14 | 7.61 | 7.11 |
2019-06-28 | 7.98 (-0.14) | 0.0 (0.0) | 0.01 (-0.01) | -675 | -5.36 | 0 | 0.0 | -15 | -0.12 | 12591 | 7.13 | 7.15 | 7.27 | 6.96 |
2019-05-31 | 8.12 (-0.03) | 0.0 (0.0) | 0.02 (+0.01) | -117 | -1.47 | 0 | 0.0 | 35 | 0.44 | 7941 | 7.15 | 7.04 | 7.15 | 6.86 |
2019-04-30 | 8.15 () | 0.0 () | 0.01 () | -103 | 0 | 0 | 0 | 0 | 0 | 0 |