- 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 | 17.45 (-0.03) | 0.21 (0.0) | 0.32 (0.0) | -2258 | -11.36 | -57 | -0.29 | 40 | 0.2 | 19882 | 15.9 | 15.9 | 15.95 | 15.85 |
2024-03-27 | 17.48 (+0.06) | 0.21 (0.0) | 0.32 (-0.01) | 5203 | 15.57 | 0 | 0.0 | -797 | -2.38 | 33419 | 15.8 | 15.8 | 16.0 | 15.75 |
2024-03-26 | 17.42 (0.0) | 0.21 (0.0) | 0.33 (0.0) | -197 | -0.55 | -68 | -0.19 | -204 | -0.57 | 36035 | 15.75 | 15.8 | 15.9 | 15.7 |
2024-03-25 | 17.42 (+0.02) | 0.21 (0.0) | 0.33 (0.0) | 1493 | 6.25 | -31 | -0.13 | 48 | 0.2 | 23886 | 15.75 | 15.75 | 15.85 | 15.7 |
2024-03-22 | 17.4 (-0.09) | 0.21 (0.0) | 0.33 (0.0) | -7996 | -27.59 | 0 | 0.0 | -6 | -0.02 | 28981 | 15.75 | 15.9 | 15.95 | 15.7 |
2024-03-21 | 17.49 (+0.05) | 0.21 (0.0) | 0.33 (+0.01) | 4270 | 8.59 | -19 | -0.04 | 460 | 0.92 | 49735 | 15.75 | 15.65 | 15.9 | 15.65 |
2024-03-20 | 17.44 (-0.12) | 0.21 (0.0) | 0.32 (-0.01) | -11260 | -26.75 | -23 | -0.05 | -379 | -0.9 | 42091 | 15.55 | 15.6 | 15.75 | 15.5 |
2024-03-19 | 17.56 (-0.02) | 0.21 (0.0) | 0.33 (0.0) | -1682 | -2.98 | -106 | -0.19 | -621 | -1.1 | 56368 | 15.6 | 15.7 | 15.75 | 15.5 |
2024-03-18 | 17.58 (-0.17) | 0.21 (0.0) | 0.33 (-0.01) | -15274 | -17.65 | -44 | -0.05 | -473 | -0.55 | 86515 | 15.8 | 16.1 | 16.15 | 15.7 |
2024-03-15 | 17.75 (-0.25) | 0.21 (0.0) | 0.34 (-0.05) | -22003 | -10.6 | 12 | 0.01 | -3896 | -1.88 | 207519 | 16.35 | 16.7 | 16.7 | 15.95 |
2024-03-14 | 18.0 (-0.02) | 0.21 (-0.01) | 0.39 (+0.01) | -2705 | -1.97 | -153 | -0.11 | 202 | 0.15 | 137631 | 16.55 | 16.55 | 16.55 | 16.55 |
2024-03-13 | 18.02 (+0.09) | 0.22 (0.0) | 0.38 (+0.01) | 7120 | 15.66 | -52 | -0.11 | 1531 | 3.37 | 45466 | 15.05 | 14.85 | 15.1 | 14.85 |
2024-03-12 | 17.93 (+0.14) | 0.22 (0.0) | 0.37 (+0.01) | 11964 | 37.64 | 0 | 0.0 | 615 | 1.93 | 31784 | 14.85 | 14.6 | 14.9 | 14.6 |
2024-03-11 | 17.79 (+0.03) | 0.22 (0.0) | 0.36 (+0.02) | 1905 | 5.27 | -13 | -0.04 | 1762 | 4.87 | 36146 | 14.55 | 14.6 | 14.8 | 14.5 |
2024-03-08 | 17.76 (+0.1) | 0.22 (0.0) | 0.34 (0.0) | 7896 | 15.47 | -109 | -0.21 | -126 | -0.25 | 51049 | 14.6 | 14.55 | 14.6 | 14.4 |
2024-03-07 | 17.66 (+0.08) | 0.22 (0.0) | 0.34 (0.0) | 6708 | 24.64 | -92 | -0.34 | -8 | -0.03 | 27222 | 14.45 | 14.3 | 14.5 | 14.25 |
2024-03-06 | 17.58 (+0.05) | 0.22 (0.0) | 0.34 (+0.01) | 3747 | 19.02 | -18 | -0.09 | 624 | 3.17 | 19705 | 14.25 | 14.15 | 14.3 | 14.15 |
2024-03-05 | 17.53 (+0.1) | 0.22 (0.0) | 0.33 (0.0) | 8412 | 32.05 | -86 | -0.33 | -38 | -0.14 | 26244 | 14.15 | 14.05 | 14.2 | 14.05 |
2024-03-04 | 17.43 (-0.02) | 0.22 (0.0) | 0.33 (-0.01) | -1628 | -9.15 | -9 | -0.05 | -700 | -3.93 | 17793 | 13.95 | 14.0 | 14.05 | 13.95 |
2024-03-01 | 17.45 (-0.02) | 0.22 (0.0) | 0.34 (0.0) | -438 | -2.75 | -34 | -0.21 | 35 | 0.22 | 15955 | 14.0 | 14.05 | 14.15 | 13.9 |
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 | |||
2024-02-29 | 17.47 (+0.15) | 0.22 (0.0) | 0.34 (+0.01) | 11343 | 29.01 | -45 | -0.12 | 510 | 1.3 | 39103 | 14.0 | 13.8 | 14.0 | 13.8 |
2024-02-27 | 17.32 (-0.01) | 0.22 (0.0) | 0.33 (0.0) | -970 | -4.27 | 3 | 0.01 | 114 | 0.5 | 22734 | 13.75 | 13.65 | 13.85 | 13.65 |
2024-02-26 | 17.33 (+0.02) | 0.22 (0.0) | 0.33 (0.0) | 1875 | 11.78 | -52 | -0.33 | 183 | 1.15 | 15914 | 13.6 | 13.5 | 13.65 | 13.5 |
2024-02-23 | 17.31 (+0.01) | 0.22 (0.0) | 0.33 (0.0) | 1215 | 16.59 | -115 | -1.57 | 13 | 0.18 | 7325 | 13.45 | 13.5 | 13.55 | 13.45 |
2024-02-22 | 17.3 (-0.02) | 0.22 (0.0) | 0.33 (0.0) | -1482 | -14.94 | 9 | 0.09 | 179 | 1.8 | 9918 | 13.5 | 13.55 | 13.6 | 13.5 |
2024-02-21 | 17.32 (-0.02) | 0.22 (0.0) | 0.33 (+0.01) | -2200 | -24.67 | 0 | 0.0 | 361 | 4.05 | 8916 | 13.5 | 13.6 | 13.6 | 13.5 |
2024-02-20 | 17.34 (+0.02) | 0.22 (0.0) | 0.32 (0.0) | 1629 | 11.88 | -4 | -0.03 | -55 | -0.4 | 13717 | 13.55 | 13.5 | 13.65 | 13.5 |
2024-02-19 | 17.32 (+0.04) | 0.22 (0.0) | 0.32 (0.0) | 3392 | 36.21 | 4 | 0.04 | 600 | 6.4 | 9368 | 13.5 | 13.4 | 13.5 | 13.4 |
2024-02-16 | 17.28 (+0.01) | 0.22 (0.0) | 0.32 (+0.01) | 1832 | 18.46 | 23 | 0.23 | 297 | 2.99 | 9922 | 13.4 | 13.35 | 13.45 | 13.35 |
2024-02-15 | 17.27 (-0.01) | 0.22 (0.0) | 0.31 (0.0) | -923 | -8.06 | 29 | 0.25 | 17 | 0.15 | 11450 | 13.35 | 13.4 | 13.45 | 13.3 |
2024-02-05 | 17.28 (-0.02) | 0.22 (0.0) | 0.31 (0.0) | -1612 | -26.19 | -27 | -0.44 | -35 | -0.57 | 6156 | 13.35 | 13.3 | 13.4 | 13.3 |
2024-02-02 | 17.3 (+0.01) | 0.22 (0.0) | 0.31 (0.0) | 277 | 5.19 | 12 | 0.22 | 4 | 0.07 | 5342 | 13.4 | 13.4 | 13.4 | 13.35 |
2024-02-01 | 17.29 (+0.02) | 0.22 (0.0) | 0.31 (0.0) | 1774 | 25.56 | 0 | 0.0 | -43 | -0.62 | 6940 | 13.4 | 13.35 | 13.45 | 13.3 |
2024-01-31 | 17.27 (-0.01) | 0.22 (0.0) | 0.31 (0.0) | -357 | -5.64 | 8 | 0.13 | -9 | -0.14 | 6334 | 13.35 | 13.3 | 13.35 | 13.25 |
2024-01-30 | 17.28 (-0.02) | 0.22 (0.0) | 0.31 (0.0) | -2128 | -26.22 | 0 | 0.0 | 53 | 0.65 | 8116 | 13.3 | 13.4 | 13.45 | 13.3 |
2024-01-29 | 17.3 (+0.03) | 0.22 (0.0) | 0.31 (0.0) | 2260 | 41.2 | -3 | -0.05 | -50 | -0.91 | 5486 | 13.45 | 13.35 | 13.45 | 13.3 |
2024-01-26 | 17.27 (+0.04) | 0.22 (0.0) | 0.31 (0.0) | 2522 | 37.1 | 0 | 0.0 | -27 | -0.4 | 6798 | 13.35 | 13.25 | 13.4 | 13.2 |
2024-01-25 | 17.23 (0.0) | 0.22 (0.0) | 0.31 (-0.01) | 211 | 3.9 | 36 | 0.66 | -111 | -2.05 | 5415 | 13.3 | 13.3 | 13.3 | 13.2 |
2024-01-24 | 17.23 (0.0) | 0.22 (0.0) | 0.32 (0.0) | -343 | -7.54 | -6 | -0.13 | -28 | -0.62 | 4552 | 13.2 | 13.2 | 13.3 | 13.2 |
2024-01-23 | 17.23 (-0.02) | 0.22 (0.0) | 0.32 (0.0) | -1268 | -23.05 | 43 | 0.78 | 0 | 0.0 | 5501 | 13.2 | 13.15 | 13.25 | 13.15 |
2024-01-22 | 17.25 (-0.06) | 0.22 (0.0) | 0.32 (0.0) | -4832 | -51.25 | 19 | 0.2 | -16 | -0.17 | 9428 | 13.15 | 13.25 | 13.3 | 13.15 |
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 | |||
2024-01-19 | 17.31 (-0.02) | 0.22 (0.0) | 0.32 (0.0) | -3176 | -30.15 | 0 | 0.0 | 19 | 0.18 | 10534 | 13.25 | 13.05 | 13.25 | 13.05 |
2024-01-18 | 17.33 (-0.02) | 0.22 (0.0) | 0.32 (+0.01) | -2702 | -41.56 | 0 | 0.0 | 59 | 0.91 | 6501 | 13.2 | 13.2 | 13.3 | 13.2 |
2024-01-17 | 17.35 (-0.16) | 0.22 (0.0) | 0.31 (+0.01) | -12788 | -59.0 | 0 | 0.0 | 1557 | 7.18 | 21674 | 13.2 | 13.3 | 13.35 | 13.15 |
2024-01-16 | 17.51 (-0.13) | 0.22 (-0.01) | 0.3 (0.0) | -11333 | -64.55 | -169 | -0.96 | -12 | -0.07 | 17558 | 13.3 | 13.45 | 13.5 | 13.3 |
2024-01-15 | 17.64 (-0.03) | 0.23 (0.0) | 0.3 (0.0) | -2225 | -20.71 | -5 | -0.05 | 0 | 0.0 | 10742 | 13.5 | 13.6 | 13.65 | 13.5 |
2024-01-12 | 17.67 (-0.02) | 0.23 (0.0) | 0.3 (0.0) | -1272 | -25.93 | -3 | -0.06 | -80 | -1.63 | 4906 | 13.6 | 13.65 | 13.65 | 13.55 |
2024-01-11 | 17.69 (0.0) | 0.23 (0.0) | 0.3 (0.0) | -29 | -0.36 | 0 | 0.0 | 22 | 0.27 | 8127 | 13.6 | 13.55 | 13.75 | 13.55 |
2024-01-10 | 17.69 (-0.04) | 0.23 (0.0) | 0.3 (0.0) | -2999 | -36.2 | 0 | 0.0 | 23 | 0.28 | 8284 | 13.5 | 13.55 | 13.6 | 13.5 |
2024-01-09 | 17.73 (-0.01) | 0.23 (0.0) | 0.3 (0.0) | -749 | -11.83 | 0 | 0.0 | 36 | 0.57 | 6331 | 13.55 | 13.65 | 13.65 | 13.5 |
2024-01-08 | 17.74 (+0.03) | 0.23 (0.0) | 0.3 (0.0) | 2253 | 34.63 | 0 | 0.0 | -78 | -1.2 | 6506 | 13.6 | 13.55 | 13.7 | 13.55 |
2024-01-05 | 17.71 (+0.01) | 0.23 (0.0) | 0.3 (0.0) | 669 | 13.94 | -13 | -0.27 | 142 | 2.96 | 4800 | 13.55 | 13.55 | 13.6 | 13.5 |
2024-01-04 | 17.7 (+0.01) | 0.23 (0.0) | 0.3 (0.0) | 1408 | 14.33 | -71 | -0.72 | -35 | -0.36 | 9823 | 13.55 | 13.55 | 13.6 | 13.45 |
2024-01-03 | 17.69 (-0.12) | 0.23 (0.0) | 0.3 (0.0) | -3750 | -36.93 | -8 | -0.08 | -325 | -3.2 | 10155 | 13.55 | 13.65 | 13.65 | 13.5 |
2024-01-02 | 17.81 (+0.05) | 0.23 (-0.03) | 0.3 (0.0) | 4213 | 40.14 | -2739 | -26.1 | -191 | -1.82 | 10495 | 13.7 | 13.75 | 13.75 | 13.6 |
2023-12-29 | 17.76 (+0.01) | 0.26 (0.0) | 0.3 (0.0) | 753 | 10.19 | -70 | -0.95 | -157 | -2.12 | 7389 | 13.7 | 13.75 | 13.75 | 13.65 |
2023-12-28 | 17.75 (+0.07) | 0.26 (0.0) | 0.3 (-0.01) | 5535 | 66.49 | -2 | -0.02 | -227 | -2.73 | 8324 | 13.75 | 13.65 | 13.75 | 13.6 |
2023-12-27 | 17.68 (+0.07) | 0.26 (0.0) | 0.31 (0.0) | 6207 | 70.75 | -64 | -0.73 | -273 | -3.11 | 8773 | 13.7 | 13.6 | 13.7 | 13.55 |
2023-12-26 | 17.61 (+0.03) | 0.26 (0.0) | 0.31 (0.0) | 2771 | 40.8 | -30 | -0.44 | 260 | 3.83 | 6792 | 13.6 | 13.6 | 13.65 | 13.55 |
2023-12-25 | 17.58 (+0.02) | 0.26 (0.0) | 0.31 (0.0) | 1608 | 34.6 | 0 | 0.0 | 10 | 0.22 | 4648 | 13.55 | 13.55 | 13.6 | 13.5 |
2023-12-22 | 17.56 (+0.01) | 0.26 (0.0) | 0.31 (0.0) | 251 | 6.42 | -31 | -0.79 | -82 | -2.1 | 3911 | 13.55 | 13.5 | 13.6 | 13.5 |
2023-12-21 | 17.55 (-0.01) | 0.26 (0.0) | 0.31 (0.0) | -287 | -5.45 | -51 | -0.97 | -26 | -0.49 | 5268 | 13.55 | 13.5 | 13.55 | 13.45 |
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 | |||
2023-12-20 | 17.56 (-0.01) | 0.26 (0.0) | 0.31 (0.0) | -1423 | -13.11 | -17 | -0.16 | -129 | -1.19 | 10856 | 13.55 | 13.6 | 13.65 | 13.55 |
2023-12-19 | 17.57 (-0.06) | 0.26 (0.0) | 0.31 (0.0) | -3141 | -26.3 | -26 | -0.22 | -222 | -1.86 | 11944 | 13.65 | 13.65 | 13.7 | 13.55 |
2023-12-18 | 17.63 (0.0) | 0.26 (0.0) | 0.31 (0.0) | -327 | -3.67 | -43 | -0.48 | -32 | -0.36 | 8916 | 13.75 | 13.75 | 13.8 | 13.65 |
2023-12-15 | 17.63 (+0.02) | 0.26 (0.0) | 0.31 (0.0) | 2086 | 14.41 | -14 | -0.1 | -128 | -0.88 | 14478 | 13.8 | 13.9 | 13.9 | 13.75 |
2023-12-14 | 17.61 (+0.12) | 0.26 (0.0) | 0.31 (-0.01) | 9622 | 55.36 | -2 | -0.01 | -292 | -1.68 | 17382 | 13.85 | 13.75 | 13.9 | 13.7 |
2023-12-13 | 17.49 (-0.02) | 0.26 (0.0) | 0.32 (0.0) | -2002 | -23.21 | 0 | 0.0 | -12 | -0.14 | 8625 | 13.7 | 13.7 | 13.75 | 13.65 |
2023-12-12 | 17.51 (+0.01) | 0.26 (0.0) | 0.32 (0.0) | 859 | 10.06 | 0 | 0.0 | -48 | -0.56 | 8540 | 13.7 | 13.75 | 13.75 | 13.65 |
2023-12-11 | 17.5 (+0.08) | 0.26 (0.0) | 0.32 (0.0) | 6362 | 35.92 | -13 | -0.07 | 42 | 0.24 | 17711 | 13.7 | 13.5 | 13.7 | 13.5 |
2023-12-08 | 17.42 (-0.01) | 0.26 (0.0) | 0.32 (0.0) | -596 | -6.1 | -17 | -0.17 | 4 | 0.04 | 9764 | 13.5 | 13.55 | 13.6 | 13.45 |
2023-12-07 | 17.43 (-0.03) | 0.26 (0.0) | 0.32 (0.0) | -3156 | -36.26 | -2 | -0.02 | -26 | -0.3 | 8705 | 13.5 | 13.5 | 13.55 | 13.45 |
2023-12-06 | 17.46 (+0.03) | 0.26 (0.0) | 0.32 (0.0) | 2226 | 27.78 | 7 | 0.09 | 0 | 0.0 | 8013 | 13.55 | 13.45 | 13.55 | 13.45 |
2023-12-05 | 17.43 (-0.01) | 0.26 (0.0) | 0.32 (0.0) | -900 | -10.5 | -12 | -0.14 | -195 | -2.27 | 8573 | 13.45 | 13.45 | 13.5 | 13.4 |
2023-12-04 | 17.44 (-0.02) | 0.26 (0.0) | 0.32 (0.0) | -1681 | -16.21 | -2 | -0.02 | -34 | -0.33 | 10373 | 13.5 | 13.55 | 13.6 | 13.45 |
2023-12-01 | 17.46 (-0.03) | 0.26 (-0.01) | 0.32 (0.0) | -1954 | -28.42 | -25 | -0.36 | 17 | 0.25 | 6875 | 13.55 | 13.5 | 13.6 | 13.5 |
2023-11-30 | 17.49 (-0.01) | 0.27 (0.0) | 0.32 (0.0) | -906 | -2.21 | 2 | 0.0 | -24 | -0.06 | 40990 | 13.5 | 13.6 | 13.65 | 13.5 |
2023-11-29 | 17.5 (-0.01) | 0.27 (0.0) | 0.32 (0.0) | -1570 | -17.72 | -12 | -0.14 | -34 | -0.38 | 8859 | 13.5 | 13.6 | 13.6 | 13.45 |
2023-11-28 | 17.51 (+0.06) | 0.27 (0.0) | 0.32 (0.0) | 4802 | 32.14 | 20 | 0.13 | 143 | 0.96 | 14941 | 13.55 | 13.5 | 13.65 | 13.45 |
2023-11-27 | 17.45 (0.0) | 0.27 (0.0) | 0.32 (0.0) | -253 | -2.68 | -25 | -0.26 | -6 | -0.06 | 9445 | 13.45 | 13.55 | 13.6 | 13.4 |
2023-11-24 | 17.45 (+0.03) | 0.27 (0.0) | 0.32 (0.0) | 3064 | 33.07 | -7 | -0.08 | -99 | -1.07 | 9266 | 13.55 | 13.5 | 13.55 | 13.45 |
2023-11-23 | 17.42 (+0.01) | 0.27 (0.0) | 0.32 (0.0) | 1046 | 15.15 | 26 | 0.38 | -163 | -2.36 | 6905 | 13.45 | 13.35 | 13.5 | 13.35 |
2023-11-22 | 17.41 (-0.01) | 0.27 (0.0) | 0.32 (0.0) | -1013 | -10.54 | -47 | -0.49 | -44 | -0.46 | 9609 | 13.4 | 13.45 | 13.45 | 13.3 |
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 | |||
2023-11-21 | 17.42 (+0.08) | 0.27 (0.0) | 0.32 (0.0) | 6459 | 39.23 | -22 | -0.13 | 3 | 0.02 | 16466 | 13.45 | 13.4 | 13.5 | 13.35 |
2023-11-20 | 17.34 (+0.01) | 0.27 (0.0) | 0.32 (0.0) | 44 | 0.42 | 0 | 0.0 | -5 | -0.05 | 10418 | 13.4 | 13.3 | 13.4 | 13.3 |
2023-11-17 | 17.33 (+0.04) | 0.27 (0.0) | 0.32 (0.0) | 4873 | 30.82 | -95 | -0.6 | -110 | -0.7 | 15813 | 13.3 | 13.25 | 13.4 | 13.2 |
2023-11-16 | 17.29 (+0.01) | 0.27 (0.0) | 0.32 (0.0) | 1160 | 11.72 | -20 | -0.2 | 38 | 0.38 | 9900 | 13.2 | 13.25 | 13.25 | 13.15 |
2023-11-15 | 17.28 (+0.14) | 0.27 (0.0) | 0.32 (0.0) | 10339 | 56.23 | -277 | -1.51 | 657 | 3.57 | 18386 | 13.2 | 13.1 | 13.2 | 13.05 |
2023-11-14 | 17.14 (-0.02) | 0.27 (0.0) | 0.32 (+0.01) | -2043 | -24.3 | -12 | -0.14 | 356 | 4.23 | 8409 | 13.0 | 13.1 | 13.1 | 13.0 |
2023-11-13 | 17.16 (0.0) | 0.27 (0.0) | 0.31 (0.0) | 148 | 2.35 | -13 | -0.21 | 245 | 3.89 | 6294 | 13.05 | 13.05 | 13.1 | 13.0 |
2023-11-10 | 17.16 (+0.02) | 0.27 (0.0) | 0.31 (0.0) | 1259 | 17.25 | 4 | 0.05 | -64 | -0.88 | 7298 | 13.0 | 13.0 | 13.1 | 13.0 |
2023-11-09 | 17.14 (0.0) | 0.27 (0.0) | 0.31 (0.0) | -427 | -7.35 | 2 | 0.03 | -1 | -0.02 | 5810 | 13.1 | 13.1 | 13.15 | 13.0 |
2023-11-08 | 17.14 (-0.03) | 0.27 (0.0) | 0.31 (0.0) | -1496 | -21.1 | -4 | -0.06 | 24 | 0.34 | 7091 | 13.1 | 13.2 | 13.2 | 13.05 |
2023-11-07 | 17.17 (+0.01) | 0.27 (0.0) | 0.31 (0.0) | 74 | 1.52 | 6 | 0.12 | 61 | 1.25 | 4880 | 13.15 | 13.2 | 13.2 | 13.1 |
2023-11-06 | 17.16 (+0.02) | 0.27 (0.0) | 0.31 (0.0) | 1185 | 11.23 | 7 | 0.07 | 4 | 0.04 | 10552 | 13.2 | 13.15 | 13.25 | 13.15 |
2023-11-03 | 17.14 (+0.03) | 0.27 (0.0) | 0.31 (0.0) | 2224 | 24.43 | 8 | 0.09 | 68 | 0.75 | 9102 | 13.1 | 12.95 | 13.1 | 12.95 |
2023-11-02 | 17.11 (0.0) | 0.27 (0.0) | 0.31 (0.0) | -514 | -7.02 | 23 | 0.31 | 147 | 2.01 | 7319 | 12.9 | 12.95 | 13.0 | 12.85 |
2023-11-01 | 17.11 (0.0) | 0.27 (0.0) | 0.31 (0.0) | 660 | 12.29 | 21 | 0.39 | -1 | -0.02 | 5369 | 12.85 | 12.8 | 12.9 | 12.75 |
2023-10-31 | 17.11 (-0.02) | 0.27 (0.0) | 0.31 (0.0) | -2579 | -24.76 | 0 | 0.0 | -133 | -1.28 | 10418 | 12.75 | 12.85 | 12.9 | 12.75 |
2023-10-30 | 17.13 (-0.01) | 0.27 (0.0) | 0.31 (0.0) | -697 | -7.95 | 86 | 0.98 | 74 | 0.84 | 8765 | 12.85 | 12.85 | 12.9 | 12.8 |
2023-10-27 | 17.14 (+0.01) | 0.27 (0.0) | 0.31 (0.0) | 1600 | 25.34 | 34 | 0.54 | 29 | 0.46 | 6313 | 12.8 | 12.75 | 12.9 | 12.75 |
2023-10-26 | 17.13 (-0.08) | 0.27 (0.0) | 0.31 (0.0) | -7369 | -41.94 | 2 | 0.01 | -559 | -3.18 | 17569 | 12.7 | 12.75 | 12.9 | 12.7 |
2023-10-25 | 17.21 (-0.04) | 0.27 (0.0) | 0.31 (0.0) | -2901 | -41.57 | 1 | 0.01 | -13 | -0.19 | 6979 | 12.85 | 12.9 | 12.95 | 12.85 |
2023-10-24 | 17.25 (-0.07) | 0.27 (0.0) | 0.31 (-0.01) | -5629 | -37.43 | 5 | 0.03 | -145 | -0.96 | 15040 | 12.8 | 12.9 | 12.9 | 12.75 |
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 | |||
2023-10-23 | 17.32 (-0.02) | 0.27 (0.0) | 0.32 (0.0) | -2278 | -29.08 | 10 | 0.13 | -175 | -2.23 | 7833 | 12.9 | 12.9 | 13.0 | 12.9 |
2023-10-20 | 17.34 (-0.09) | 0.27 (+0.01) | 0.32 (0.0) | -6793 | -27.15 | 343 | 1.37 | -201 | -0.8 | 25019 | 13.0 | 13.0 | 13.05 | 12.75 |
2023-10-19 | 17.43 (-0.08) | 0.26 (0.0) | 0.32 (0.0) | -7134 | -61.22 | 331 | 2.84 | -41 | -0.35 | 11654 | 13.05 | 13.15 | 13.15 | 13.05 |
2023-10-18 | 17.51 (-0.01) | 0.26 (0.0) | 0.32 (+0.01) | -1107 | -7.71 | 63 | 0.44 | 531 | 3.7 | 14355 | 13.2 | 13.25 | 13.3 | 13.15 |
2023-10-17 | 17.52 (-0.06) | 0.26 (0.0) | 0.31 (0.0) | -3586 | -43.61 | 50 | 0.61 | -19 | -0.23 | 8222 | 13.2 | 13.3 | 13.35 | 13.2 |
2023-10-16 | 17.58 (+0.01) | 0.26 (0.0) | 0.31 (0.0) | 1390 | 21.33 | -45 | -0.69 | -44 | -0.68 | 6516 | 13.3 | 13.3 | 13.35 | 13.25 |
2023-10-13 | 17.57 (-0.03) | 0.26 (0.0) | 0.31 (0.0) | -2216 | -28.48 | -1 | -0.01 | -10 | -0.13 | 7782 | 13.35 | 13.35 | 13.4 | 13.3 |
2023-10-12 | 17.6 (+0.03) | 0.26 (0.0) | 0.31 (0.0) | 2301 | 25.44 | 12 | 0.13 | 23 | 0.25 | 9044 | 13.45 | 13.45 | 13.45 | 13.3 |
2023-10-11 | 17.57 (+0.01) | 0.26 (0.0) | 0.31 (0.0) | 1170 | 8.45 | 11 | 0.08 | 719 | 5.19 | 13853 | 13.4 | 13.35 | 13.4 | 13.25 |
2023-10-06 | 17.56 (+0.04) | 0.26 (0.0) | 0.31 (0.0) | 2621 | 31.84 | 27 | 0.33 | 10 | 0.12 | 8233 | 13.25 | 13.1 | 13.25 | 13.05 |
2023-10-05 | 17.52 (-0.03) | 0.26 (0.0) | 0.31 (0.0) | -1351 | -17.96 | 61 | 0.81 | -67 | -0.89 | 7523 | 13.05 | 13.05 | 13.15 | 13.05 |
2023-10-04 | 17.55 (-0.08) | 0.26 (0.0) | 0.31 (-0.01) | -7423 | -45.06 | 50 | 0.3 | -803 | -4.87 | 16474 | 13.0 | 13.05 | 13.15 | 13.0 |
2023-10-03 | 17.63 (-0.08) | 0.26 (+0.04) | 0.32 (0.0) | -7210 | -62.91 | 2920 | 25.48 | -29 | -0.25 | 11461 | 13.15 | 13.25 | 13.25 | 13.15 |
2023-10-02 | 17.71 (-0.01) | 0.22 (0.0) | 0.32 (0.0) | -372 | -5.95 | 49 | 0.78 | -31 | -0.5 | 6254 | 13.3 | 13.25 | 13.3 | 13.2 |
2023-09-28 | 17.72 (+0.07) | 0.22 (0.0) | 0.32 (0.0) | -1650 | -26.51 | 11 | 0.18 | 3 | 0.05 | 6223 | 13.2 | 13.2 | 13.3 | 13.2 |
2023-09-27 | 17.65 (-0.04) | 0.22 (0.0) | 0.32 (-0.01) | -3416 | -38.67 | 32 | 0.36 | -558 | -6.32 | 8834 | 13.15 | 13.2 | 13.2 | 13.1 |
2023-09-26 | 17.69 (-0.06) | 0.22 (0.0) | 0.33 (-0.01) | -5496 | -58.27 | -15 | -0.16 | -353 | -3.74 | 9432 | 13.2 | 13.25 | 13.3 | 13.2 |
2023-09-25 | 17.75 (+0.01) | 0.22 (0.0) | 0.34 (0.0) | 542 | 8.84 | 10 | 0.16 | 48 | 0.78 | 6134 | 13.35 | 13.25 | 13.35 | 13.2 |
2023-09-22 | 17.74 (-0.02) | 0.22 (0.0) | 0.34 (0.0) | -2473 | -24.15 | -5 | -0.05 | -77 | -0.75 | 10241 | 13.2 | 13.1 | 13.3 | 13.1 |
2023-09-21 | 17.76 (-0.15) | 0.22 (0.0) | 0.34 (0.0) | -12880 | -66.12 | 41 | 0.21 | 39 | 0.2 | 19480 | 13.25 | 13.45 | 13.45 | 13.25 |
2023-09-20 | 17.91 (-0.03) | 0.22 (0.0) | 0.34 (0.0) | -1911 | -23.07 | -1 | -0.01 | -456 | -5.51 | 8282 | 13.45 | 13.5 | 13.55 | 13.45 |
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 | 17.94 (0.0) | 0.22 (0.0) | 0.34 (0.0) | -851 | -20.51 | -28 | -0.67 | -126 | -3.04 | 4150 | 13.5 | 13.5 | 13.55 | 13.5 |
2023-09-18 | 17.94 (-0.02) | 0.22 (0.0) | 0.34 (0.0) | -1432 | -23.36 | 6 | 0.1 | -57 | -0.93 | 6131 | 13.55 | 13.5 | 13.6 | 13.5 |
2023-09-15 | 17.96 (-0.05) | 0.22 (0.0) | 0.34 (0.0) | -3848 | -28.94 | 20 | 0.15 | 107 | 0.8 | 13297 | 13.6 | 13.65 | 13.65 | 13.5 |
2023-09-14 | 18.01 (+0.03) | 0.22 (0.0) | 0.34 (0.0) | 2003 | 23.58 | 0 | 0.0 | 0 | 0.0 | 8493 | 13.6 | 13.5 | 13.6 | 13.45 |
2023-09-13 | 17.98 (-0.01) | 0.22 (0.0) | 0.34 (0.0) | -663 | -7.28 | 21 | 0.23 | 0 | 0.0 | 9106 | 13.45 | 13.4 | 13.5 | 13.4 |
2023-09-12 | 17.99 (0.0) | 0.22 (0.0) | 0.34 (0.0) | -885 | -13.34 | 1 | 0.02 | -218 | -3.29 | 6634 | 13.4 | 13.35 | 13.45 | 13.35 |
2023-09-11 | 17.99 (-0.04) | 0.22 (0.0) | 0.34 (-0.01) | -3933 | -31.06 | 8 | 0.06 | -191 | -1.51 | 12663 | 13.35 | 13.35 | 13.4 | 13.3 |
2023-09-08 | 18.03 (-0.01) | 0.22 (0.0) | 0.35 (0.0) | -1218 | -18.62 | 16 | 0.24 | -192 | -2.93 | 6543 | 13.35 | 13.35 | 13.4 | 13.3 |
2023-09-07 | 18.04 (-0.05) | 0.22 (0.0) | 0.35 (0.0) | -4148 | -45.24 | 9 | 0.1 | -310 | -3.38 | 9168 | 13.35 | 13.35 | 13.4 | 13.3 |
2023-09-06 | 18.09 (-0.08) | 0.22 (0.0) | 0.35 (-0.01) | -6560 | -51.69 | 15 | 0.12 | -510 | -4.02 | 12691 | 13.35 | 13.45 | 13.5 | 13.35 |
2023-09-05 | 18.17 (-0.04) | 0.22 (0.0) | 0.36 (0.0) | -3857 | -54.6 | -62 | -0.88 | 163 | 2.31 | 7064 | 13.45 | 13.5 | 13.55 | 13.45 |
2023-09-04 | 18.21 (0.0) | 0.22 (0.0) | 0.36 (0.0) | -1321 | -20.24 | -17 | -0.26 | -75 | -1.15 | 6526 | 13.5 | 13.45 | 13.55 | 13.45 |
2023-09-01 | 18.21 (-0.01) | 0.22 (0.0) | 0.36 (0.0) | -1722 | -22.66 | -4 | -0.05 | -248 | -3.26 | 7600 | 13.45 | 13.35 | 13.55 | 13.35 |
2023-08-31 | 18.22 (-0.12) | 0.22 (-0.07) | 0.36 (0.0) | -10898 | -35.77 | -5267 | -17.29 | -31 | -0.1 | 30468 | 13.35 | 13.6 | 13.6 | 13.35 |
2023-08-30 | 18.34 (-0.03) | 0.29 (0.0) | 0.36 (+0.01) | -2192 | -12.86 | 117 | 0.69 | 596 | 3.5 | 17048 | 13.9 | 13.9 | 13.95 | 13.85 |
2023-08-29 | 18.37 (-0.02) | 0.29 (0.0) | 0.35 (-0.01) | -1311 | -15.76 | 6 | 0.07 | -67 | -0.81 | 8320 | 13.9 | 13.85 | 13.95 | 13.85 |
2023-08-28 | 18.39 (+0.04) | 0.29 (0.0) | 0.36 (0.0) | 1601 | 20.39 | 7 | 0.09 | -55 | -0.7 | 7852 | 13.85 | 13.8 | 13.9 | 13.8 |
2023-08-25 | 18.35 (-0.01) | 0.29 (0.0) | 0.36 (0.0) | -371 | -5.22 | 81 | 1.14 | -111 | -1.56 | 7109 | 13.8 | 13.75 | 13.85 | 13.75 |
2023-08-24 | 18.36 (0.0) | 0.29 (0.0) | 0.36 (0.0) | -370 | -7.24 | 65 | 1.27 | 76 | 1.49 | 5108 | 13.8 | 13.8 | 13.85 | 13.75 |
2023-08-23 | 18.36 (-0.01) | 0.29 (0.0) | 0.36 (0.0) | -679 | -10.3 | 66 | 1.0 | 16 | 0.24 | 6592 | 13.75 | 13.75 | 13.85 | 13.75 |
2023-08-22 | 18.37 (-0.03) | 0.29 (+0.01) | 0.36 (0.0) | -1481 | -21.42 | 70 | 1.01 | -233 | -3.37 | 6915 | 13.8 | 13.8 | 13.85 | 13.75 |
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 | |||
2023-08-21 | 18.4 (+0.06) | 0.28 (0.0) | 0.36 (0.0) | 4196 | 26.88 | 30 | 0.19 | 267 | 1.71 | 15613 | 13.75 | 13.65 | 13.8 | 13.6 |
2023-08-18 | 18.34 (-0.05) | 0.28 (0.0) | 0.36 (0.0) | -1953 | -15.1 | -30 | -0.23 | -231 | -1.79 | 12933 | 13.65 | 13.55 | 13.8 | 13.55 |
2023-08-17 | 18.39 (-0.14) | 0.28 (0.0) | 0.36 (0.0) | -11418 | -39.64 | 216 | 0.75 | -157 | -0.55 | 28807 | 13.65 | 13.5 | 13.75 | 13.4 |
2023-08-16 | 18.53 (-0.19) | 0.28 (0.0) | 0.36 (0.0) | -15003 | -34.61 | 206 | 0.48 | 7 | 0.02 | 43345 | 13.5 | 13.65 | 13.7 | 13.45 |
2023-08-15 | 18.72 (-0.16) | 0.28 (0.0) | 0.36 (0.0) | -13138 | -41.42 | -59 | -0.19 | -320 | -1.01 | 31717 | 13.8 | 13.95 | 13.95 | 13.7 |
2023-08-14 | 18.88 (-0.19) | 0.28 (+0.01) | 0.36 (-0.01) | -15095 | -44.14 | 618 | 1.81 | -591 | -1.73 | 34201 | 13.95 | 14.15 | 14.2 | 13.9 |
2023-08-11 | 19.07 (+0.01) | 0.27 (0.0) | 0.37 (0.0) | 192 | 1.23 | 16 | 0.1 | -56 | -0.36 | 15668 | 14.2 | 14.2 | 14.3 | 14.15 |
2023-08-10 | 19.06 (+0.02) | 0.27 (+0.01) | 0.37 (0.0) | 2051 | 18.97 | 1215 | 11.24 | -16 | -0.15 | 10812 | 14.25 | 14.2 | 14.25 | 14.15 |
2023-08-09 | 19.04 (0.0) | 0.26 (+0.04) | 0.37 (0.0) | -249 | -1.4 | 2989 | 16.82 | -67 | -0.38 | 17773 | 14.2 | 14.15 | 14.25 | 14.1 |
2023-08-08 | 19.04 (-0.11) | 0.22 (0.0) | 0.37 (-0.01) | -8366 | -27.88 | 32 | 0.11 | -622 | -2.07 | 30005 | 14.15 | 14.35 | 14.4 | 14.1 |
2023-08-07 | 19.15 (+0.01) | 0.22 (0.0) | 0.38 (-0.01) | 945 | 14.93 | 61 | 0.96 | -379 | -5.99 | 6330 | 14.35 | 14.3 | 14.35 | 14.3 |
2023-08-04 | 19.14 (+0.01) | 0.22 (0.0) | 0.39 (0.0) | 310 | 3.51 | 208 | 2.36 | -274 | -3.11 | 8820 | 14.3 | 14.25 | 14.35 | 14.25 |
2023-08-02 | 19.13 (-0.15) | 0.22 (+0.01) | 0.39 (-0.01) | -12020 | -50.06 | 286 | 1.19 | -462 | -1.92 | 24013 | 14.25 | 14.5 | 14.55 | 14.25 |
2023-08-01 | 19.28 (+0.03) | 0.21 (0.0) | 0.4 (+0.01) | 1936 | 20.73 | 0 | 0.0 | 212 | 2.27 | 9339 | 14.55 | 14.45 | 14.55 | 14.4 |
2023-07-31 | 19.25 (+0.04) | 0.21 (0.0) | 0.39 (0.0) | 3060 | 12.35 | -49 | -0.2 | 366 | 1.48 | 24785 | 14.4 | 14.5 | 14.6 | 14.4 |
2023-07-28 | 19.21 (-0.02) | 0.21 (0.0) | 0.39 (0.0) | -983 | -4.5 | -44 | -0.2 | 3 | 0.01 | 21844 | 14.45 | 14.5 | 14.55 | 14.3 |
2023-07-27 | 19.23 (+0.13) | 0.21 (0.0) | 0.39 (0.0) | 10358 | 31.46 | 125 | 0.38 | 226 | 0.69 | 32926 | 14.5 | 14.35 | 14.55 | 14.35 |
2023-07-26 | 19.1 (+0.1) | 0.21 (0.0) | 0.39 (0.0) | 8071 | 37.07 | -111 | -0.51 | -194 | -0.89 | 21775 | 14.3 | 14.15 | 14.35 | 14.15 |
2023-07-25 | 19.0 (+0.04) | 0.21 (-0.02) | 0.39 (-0.01) | 2919 | 17.92 | -1306 | -8.02 | -882 | -5.42 | 16286 | 14.15 | 14.2 | 14.2 | 14.1 |
2023-07-24 | 18.96 (-0.07) | 0.23 (0.0) | 0.4 (0.0) | -5764 | -34.33 | -75 | -0.45 | 6 | 0.04 | 16788 | 14.1 | 14.25 | 14.3 | 14.1 |
2023-07-21 | 19.03 (+0.02) | 0.23 (0.0) | 0.4 (0.0) | 2035 | 15.89 | -66 | -0.52 | 76 | 0.59 | 12807 | 14.25 | 14.25 | 14.3 | 14.2 |
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 | |||
2023-07-20 | 19.01 (+0.06) | 0.23 (0.0) | 0.4 (0.0) | 4508 | 34.04 | -30 | -0.23 | -49 | -0.37 | 13243 | 14.25 | 14.25 | 14.3 | 14.2 |
2023-07-19 | 18.95 (+0.02) | 0.23 (0.0) | 0.4 (0.0) | 1858 | 9.83 | -25 | -0.13 | -255 | -1.35 | 18910 | 14.25 | 14.35 | 14.4 | 14.15 |
2023-07-18 | 18.93 (+0.09) | 0.23 (+0.03) | 0.4 (0.0) | 7099 | 27.65 | 2635 | 10.26 | -120 | -0.47 | 25673 | 14.3 | 14.15 | 14.3 | 14.15 |
2023-07-17 | 18.84 (+0.08) | 0.2 (0.0) | 0.4 (0.0) | 6534 | 38.28 | -37 | -0.22 | -25 | -0.15 | 17071 | 14.2 | 14.1 | 14.2 | 14.05 |
2023-07-14 | 18.76 (+0.04) | 0.2 (0.0) | 0.4 (0.0) | 3035 | 30.48 | -4 | -0.04 | 39 | 0.39 | 9956 | 14.1 | 14.05 | 14.1 | 14.0 |
2023-07-13 | 18.72 (0.0) | 0.2 (0.0) | 0.4 (-0.01) | -606 | -4.0 | -46 | -0.3 | -162 | -1.07 | 15133 | 14.0 | 14.05 | 14.1 | 14.0 |
2023-07-12 | 18.72 (-0.02) | 0.2 (0.0) | 0.41 (-0.01) | -1185 | -6.41 | -13 | -0.07 | -847 | -4.58 | 18479 | 14.05 | 14.15 | 14.2 | 14.0 |
2023-07-11 | 18.74 (+0.05) | 0.2 (0.0) | 0.42 (+0.01) | 3964 | 24.73 | -13 | -0.08 | 595 | 3.71 | 16026 | 14.2 | 14.15 | 14.2 | 14.1 |
2023-07-10 | 18.69 (-0.01) | 0.2 (0.0) | 0.41 (0.0) | -201 | -1.29 | -1 | -0.01 | -214 | -1.38 | 15563 | 14.15 | 14.05 | 14.2 | 14.05 |
2023-07-07 | 18.7 (-0.04) | 0.2 (0.0) | 0.41 (0.0) | -3650 | -16.83 | -4 | -0.02 | -333 | -1.54 | 21685 | 14.05 | 14.05 | 14.05 | 13.9 |
2023-07-06 | 18.74 (-0.15) | 0.2 (0.0) | 0.41 (-0.01) | -12497 | -62.52 | -25 | -0.13 | -449 | -2.25 | 19989 | 14.1 | 14.25 | 14.3 | 14.1 |
2023-07-05 | 18.89 (+0.03) | 0.2 (0.0) | 0.42 (-0.01) | 1070 | 8.94 | -24 | -0.2 | -487 | -4.07 | 11967 | 14.3 | 14.25 | 14.35 | 14.2 |
2023-07-04 | 18.86 (-0.03) | 0.2 (-0.01) | 0.43 (0.0) | -2465 | -17.19 | -1127 | -7.86 | -242 | -1.69 | 14338 | 14.3 | 14.25 | 14.3 | 14.2 |
2023-07-03 | 18.89 (+0.01) | 0.21 (0.0) | 0.43 (0.0) | 1373 | 13.88 | 0 | 0.0 | 121 | 1.22 | 9894 | 14.3 | 14.25 | 14.3 | 14.2 |
2023-06-30 | 18.88 (+0.02) | 0.21 (0.0) | 0.43 (0.0) | 1441 | 13.26 | 13 | 0.12 | -9 | -0.08 | 10870 | 14.25 | 14.15 | 14.25 | 14.15 |
2023-06-29 | 18.86 (-0.02) | 0.21 (0.0) | 0.43 (+0.01) | -895 | -8.28 | -4 | -0.04 | 358 | 3.31 | 10812 | 14.2 | 14.25 | 14.3 | 14.15 |
2023-06-28 | 18.88 (+0.02) | 0.21 (0.0) | 0.42 (0.0) | 1813 | 16.91 | -14 | -0.13 | 224 | 2.09 | 10723 | 14.2 | 14.1 | 14.2 | 14.1 |
2023-06-27 | 18.86 (+0.01) | 0.21 (0.0) | 0.42 (0.0) | 231 | 1.78 | -18 | -0.14 | 219 | 1.69 | 12962 | 14.1 | 14.1 | 14.15 | 14.05 |
2023-06-26 | 18.85 (-0.04) | 0.21 (0.0) | 0.42 (0.0) | -3684 | -29.21 | 6 | 0.05 | 176 | 1.4 | 12610 | 14.1 | 14.1 | 14.15 | 14.05 |
2023-06-21 | 18.89 (+0.03) | 0.21 (0.0) | 0.42 (0.0) | 2442 | 21.63 | -27 | -0.24 | -36 | -0.32 | 11290 | 14.2 | 14.2 | 14.2 | 14.1 |
2023-06-20 | 18.86 (0.0) | 0.21 (0.0) | 0.42 (0.0) | 545 | 5.53 | -24 | -0.24 | -25 | -0.25 | 9864 | 14.2 | 14.15 | 14.2 | 14.1 |
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 | |||
2023-06-19 | 18.86 (+0.01) | 0.21 (-0.01) | 0.42 (0.0) | 702 | 5.65 | -385 | -3.1 | -257 | -2.07 | 12432 | 14.1 | 14.05 | 14.1 | 14.0 |
2023-06-16 | 18.85 (-0.12) | 0.22 (0.0) | 0.42 (0.0) | -10291 | -29.09 | -624 | -1.76 | 133 | 0.38 | 35378 | 14.1 | 14.3 | 14.3 | 14.1 |
2023-06-15 | 18.97 (+0.01) | 0.22 (-0.01) | 0.42 (0.0) | 1061 | 12.26 | -97 | -1.12 | -25 | -0.29 | 8652 | 14.3 | 14.3 | 14.3 | 14.2 |
2023-06-14 | 18.96 (+0.05) | 0.23 (0.0) | 0.42 (0.0) | 3552 | 25.11 | -40 | -0.28 | 171 | 1.21 | 14144 | 14.3 | 14.25 | 14.3 | 14.2 |
2023-06-13 | 18.91 (-0.02) | 0.23 (0.0) | 0.42 (+0.01) | 179 | 1.56 | -31 | -0.27 | 681 | 5.95 | 11445 | 14.25 | 14.25 | 14.3 | 14.25 |
2023-06-12 | 18.93 (+0.01) | 0.23 (0.0) | 0.41 (0.0) | 1375 | 4.66 | -36 | -0.12 | -34 | -0.12 | 29516 | 14.25 | 14.25 | 14.4 | 14.2 |
2023-06-09 | 18.92 (-0.01) | 0.23 (0.0) | 0.41 (0.0) | -1112 | -4.98 | -29 | -0.13 | 151 | 0.68 | 22330 | 14.25 | 14.25 | 14.3 | 14.15 |
2023-06-08 | 18.93 (-0.03) | 0.23 (0.0) | 0.41 (0.0) | -2525 | -19.84 | -60 | -0.47 | 95 | 0.75 | 12727 | 14.2 | 14.25 | 14.25 | 14.15 |
2023-06-07 | 18.96 (+0.01) | 0.23 (0.0) | 0.41 (+0.01) | 956 | 4.18 | -36 | -0.16 | 525 | 2.29 | 22882 | 14.25 | 14.15 | 14.3 | 14.1 |
2023-06-06 | 18.95 (+0.02) | 0.23 (0.0) | 0.4 (+0.01) | 2124 | 18.75 | 99 | 0.87 | 493 | 4.35 | 11326 | 14.1 | 14.15 | 14.2 | 14.1 |
2023-06-05 | 18.93 (+0.02) | 0.23 (0.0) | 0.39 (0.0) | 2003 | 8.44 | -64 | -0.27 | 453 | 1.91 | 23735 | 14.15 | 14.05 | 14.2 | 14.0 |
2023-06-02 | 18.91 (+0.02) | 0.23 (0.0) | 0.39 (0.0) | 1689 | 14.19 | -72 | -0.6 | 71 | 0.6 | 11902 | 14.0 | 14.0 | 14.05 | 13.95 |
2023-06-01 | 18.89 (-0.01) | 0.23 (0.0) | 0.39 (0.0) | -307 | -2.64 | -19 | -0.16 | -130 | -1.12 | 11649 | 14.0 | 14.05 | 14.05 | 13.95 |
2023-05-31 | 18.9 (+0.03) | 0.23 (0.0) | 0.39 (+0.02) | 3246 | 12.09 | -31 | -0.12 | 1221 | 4.55 | 26846 | 14.1 | 13.95 | 14.1 | 13.95 |
2023-05-30 | 18.87 (-0.1) | 0.23 (0.0) | 0.37 (0.0) | -8919 | -43.77 | -23 | -0.11 | -178 | -0.87 | 20379 | 13.95 | 14.05 | 14.1 | 13.9 |
2023-05-29 | 18.97 (0.0) | 0.23 (0.0) | 0.37 (-0.01) | -333 | -2.83 | -23 | -0.2 | -67 | -0.57 | 11770 | 14.1 | 14.1 | 14.15 | 14.05 |
2023-05-26 | 18.97 (+0.05) | 0.23 (0.0) | 0.38 (0.0) | 4201 | 29.85 | -59 | -0.42 | -40 | -0.28 | 14076 | 14.05 | 14.05 | 14.15 | 14.0 |
2023-05-25 | 18.92 (-0.02) | 0.23 (0.0) | 0.38 (0.0) | -1688 | -12.53 | -61 | -0.45 | 68 | 0.5 | 13469 | 14.05 | 14.1 | 14.15 | 14.0 |
2023-05-24 | 18.94 (-0.05) | 0.23 (0.0) | 0.38 (+0.02) | -4092 | -26.3 | -2 | -0.01 | 861 | 5.53 | 15560 | 14.15 | 14.25 | 14.25 | 14.05 |
2023-05-23 | 18.99 (+0.05) | 0.23 (0.0) | 0.36 (0.0) | 3577 | 39.57 | -9 | -0.1 | 177 | 1.96 | 9039 | 14.25 | 14.25 | 14.3 | 14.2 |
2023-05-22 | 18.94 (+0.06) | 0.23 (0.0) | 0.36 (0.0) | 4917 | 38.97 | -5 | -0.04 | 122 | 0.97 | 12619 | 14.25 | 14.25 | 14.3 | 14.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-05-19 | 18.88 (+0.09) | 0.23 (0.0) | 0.36 (0.0) | 5076 | 31.95 | -29 | -0.18 | 296 | 1.86 | 15886 | 14.2 | 14.3 | 14.3 | 14.2 |
2023-05-18 | 18.79 (+0.13) | 0.23 (0.0) | 0.36 (+0.02) | 10349 | 36.86 | -20 | -0.07 | 1050 | 3.74 | 28080 | 14.25 | 14.15 | 14.3 | 14.1 |
2023-05-17 | 18.66 (+0.11) | 0.23 (0.0) | 0.34 (+0.05) | 9396 | 38.27 | 25 | 0.1 | 4614 | 18.79 | 24555 | 14.1 | 14.0 | 14.15 | 13.95 |
2023-05-16 | 18.55 (+0.09) | 0.23 (0.0) | 0.29 (+0.02) | 6618 | 42.62 | -29 | -0.19 | 1639 | 10.56 | 15527 | 14.0 | 14.0 | 14.05 | 13.95 |
2023-05-15 | 18.46 (+0.04) | 0.23 (0.0) | 0.27 (+0.01) | 3286 | 23.58 | 2 | 0.01 | 214 | 1.54 | 13934 | 13.9 | 13.9 | 13.95 | 13.8 |
2023-05-12 | 18.42 (-0.01) | 0.23 (0.0) | 0.26 (0.0) | -325 | -4.14 | 0 | 0.0 | -4 | -0.05 | 7856 | 13.85 | 13.9 | 13.9 | 13.8 |
2023-05-11 | 18.43 (+0.02) | 0.23 (0.0) | 0.26 (-0.01) | 590 | 3.58 | 4 | 0.02 | -107 | -0.65 | 16484 | 13.9 | 14.0 | 14.0 | 13.8 |
2023-05-10 | 18.41 (-0.03) | 0.23 (0.0) | 0.27 (0.0) | -1830 | -17.29 | -12 | -0.11 | -73 | -0.69 | 10585 | 13.95 | 14.0 | 14.0 | 13.9 |
2023-05-09 | 18.44 (+0.01) | 0.23 (0.0) | 0.27 (0.0) | 834 | 7.35 | -11 | -0.1 | 33 | 0.29 | 11354 | 14.0 | 14.05 | 14.1 | 13.95 |
2023-05-08 | 18.43 (+0.01) | 0.23 (0.0) | 0.27 (0.0) | 296 | 2.31 | 0 | 0.0 | 26 | 0.2 | 12787 | 14.05 | 14.15 | 14.2 | 14.0 |
2023-05-05 | 18.42 (+0.03) | 0.23 (0.0) | 0.27 (+0.01) | 3243 | 23.37 | 4 | 0.03 | 126 | 0.91 | 13874 | 14.05 | 13.95 | 14.1 | 13.95 |
2023-05-04 | 18.39 (+0.03) | 0.23 (0.0) | 0.26 (0.0) | 1801 | 27.61 | 0 | 0.0 | 75 | 1.15 | 6523 | 14.0 | 13.95 | 14.0 | 13.9 |
2023-05-03 | 18.36 (+0.03) | 0.23 (0.0) | 0.26 (0.0) | 2945 | 23.78 | -3 | -0.02 | -97 | -0.78 | 12385 | 13.95 | 14.05 | 14.05 | 13.95 |
2023-05-02 | 18.33 (+0.04) | 0.23 (0.0) | 0.26 (0.0) | 2712 | 18.74 | -10 | -0.07 | 299 | 2.07 | 14471 | 14.05 | 13.95 | 14.1 | 13.9 |
2023-04-28 | 18.29 (+0.07) | 0.23 (0.0) | 0.26 (0.0) | 5913 | 43.64 | 274 | 2.02 | 331 | 2.44 | 13550 | 13.95 | 13.9 | 13.95 | 13.85 |
2023-04-27 | 18.22 (0.0) | 0.23 (0.0) | 0.26 (0.0) | 57 | 0.8 | 4 | 0.06 | 16 | 0.22 | 7146 | 13.9 | 13.85 | 13.9 | 13.8 |
2023-04-26 | 18.22 (+0.01) | 0.23 (0.0) | 0.26 (+0.02) | 1418 | 15.47 | 68 | 0.74 | 993 | 10.84 | 9164 | 13.9 | 13.85 | 13.9 | 13.8 |
2023-04-25 | 18.21 (+0.05) | 0.23 (0.0) | 0.24 (0.0) | 4452 | 26.4 | 41 | 0.24 | 189 | 1.12 | 16864 | 13.85 | 13.9 | 14.0 | 13.8 |
2023-04-24 | 18.16 (+0.06) | 0.23 (0.0) | 0.24 (-0.01) | 4385 | 44.34 | 28 | 0.28 | -712 | -7.2 | 9890 | 13.9 | 13.85 | 13.9 | 13.8 |
2023-04-21 | 18.1 (-0.01) | 0.23 (+0.01) | 0.25 (-0.01) | 319 | 2.39 | 705 | 5.27 | -391 | -2.93 | 13365 | 13.8 | 13.8 | 13.9 | 13.75 |
2023-04-20 | 18.11 (+0.03) | 0.22 (0.0) | 0.26 (0.0) | 2338 | 16.85 | 9 | 0.06 | -235 | -1.69 | 13875 | 13.8 | 13.8 | 13.85 | 13.7 |
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 | |||
2023-04-19 | 18.08 (+0.01) | 0.22 (0.0) | 0.26 (+0.01) | 1573 | 11.73 | 0 | 0.0 | 362 | 2.7 | 13410 | 13.85 | 13.9 | 13.95 | 13.8 |
2023-04-18 | 18.07 (+0.02) | 0.22 (0.0) | 0.25 (0.0) | 1998 | 13.92 | -25 | -0.17 | -33 | -0.23 | 14358 | 13.9 | 13.95 | 13.95 | 13.85 |
2023-04-17 | 18.05 (-0.01) | 0.22 (0.0) | 0.25 (0.0) | 1322 | 8.65 | -5 | -0.03 | 212 | 1.39 | 15283 | 13.95 | 13.95 | 14.0 | 13.85 |
2023-04-14 | 18.06 (+0.03) | 0.22 (0.0) | 0.25 (0.0) | 3735 | 19.26 | -8 | -0.04 | 64 | 0.33 | 19395 | 13.95 | 13.95 | 14.0 | 13.85 |
2023-04-13 | 18.03 (+0.1) | 0.22 (0.0) | 0.25 (0.0) | 9301 | 45.06 | -36 | -0.17 | 12 | 0.06 | 20643 | 13.95 | 13.85 | 13.95 | 13.85 |
2023-04-12 | 17.93 (0.0) | 0.22 (0.0) | 0.25 (0.0) | 187 | 0.66 | 0 | 0.0 | 147 | 0.52 | 28309 | 13.85 | 13.8 | 13.9 | 13.75 |
2023-04-11 | 17.93 (+0.15) | 0.22 (0.0) | 0.25 (0.0) | 10917 | 28.92 | 1 | 0.0 | 104 | 0.28 | 37755 | 13.8 | 13.65 | 13.85 | 13.6 |
2023-04-10 | 17.78 (-0.02) | 0.22 (0.0) | 0.25 (0.0) | -1758 | -14.35 | 2 | 0.02 | -77 | -0.63 | 12252 | 13.45 | 13.45 | 13.45 | 13.35 |
2023-04-07 | 17.8 (-0.05) | 0.22 (0.0) | 0.25 (0.0) | -4228 | -35.28 | 30 | 0.25 | -18 | -0.15 | 11984 | 13.4 | 13.45 | 13.55 | 13.4 |
2023-04-06 | 17.85 (-0.02) | 0.22 (0.0) | 0.25 (+0.01) | -1009 | -4.53 | -15 | -0.07 | 454 | 2.04 | 22260 | 13.45 | 13.45 | 13.5 | 13.35 |
2023-03-31 | 17.87 (+0.07) | 0.22 (0.0) | 0.24 (0.0) | 6435 | 21.5 | 1 | 0.0 | 391 | 1.31 | 29926 | 13.45 | 13.25 | 13.45 | 13.25 |
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 | 17.45 (+0.05) | 0.21 (0.0) | 0.32 (-0.01) | 4241 | 3.75 | -156 | -0.14 | -913 | -0.81 | 113223 | 15.9 | 15.75 | 16.0 | 15.7 |
2024-03-22 | 17.4 (-0.35) | 0.21 (0.0) | 0.33 (-0.01) | -31942 | -12.11 | -192 | -0.07 | -1019 | -0.39 | 263692 | 15.75 | 16.1 | 16.15 | 15.5 |
2024-03-15 | 17.75 (-0.01) | 0.21 (-0.01) | 0.34 (0.0) | -3719 | -0.81 | -206 | -0.04 | 214 | 0.05 | 458549 | 16.35 | 14.6 | 16.7 | 14.5 |
2024-03-08 | 17.76 (+0.31) | 0.22 (0.0) | 0.34 (0.0) | 25135 | 17.7 | -314 | -0.22 | -248 | -0.17 | 142015 | 14.6 | 14.0 | 14.6 | 13.95 |
2024-03-01 | 17.45 (+0.14) | 0.22 (0.0) | 0.34 (+0.01) | 11810 | 12.6 | -128 | -0.14 | 842 | 0.9 | 93707 | 14.0 | 13.5 | 14.15 | 13.5 |
2024-02-23 | 17.31 (+0.03) | 0.22 (0.0) | 0.33 (+0.01) | 2554 | 5.19 | -106 | -0.22 | 1098 | 2.23 | 49246 | 13.45 | 13.4 | 13.65 | 13.4 |
2024-02-16 | 17.28 (0.0) | 0.22 (0.0) | 0.32 (+0.01) | 909 | 4.25 | 52 | 0.24 | 314 | 1.47 | 21372 | 13.4 | 13.4 | 13.45 | 13.3 |
2024-02-05 | 17.28 (-0.02) | 0.22 (0.0) | 0.31 (0.0) | -1612 | -26.19 | -27 | -0.44 | -35 | -0.57 | 6156 | 13.35 | 13.3 | 13.4 | 13.3 |
2024-02-02 | 17.3 (+0.03) | 0.22 (0.0) | 0.31 (0.0) | 1826 | 5.67 | 17 | 0.05 | -45 | -0.14 | 32219 | 13.4 | 13.35 | 13.45 | 13.25 |
2024-01-26 | 17.27 (-0.04) | 0.22 (0.0) | 0.31 (-0.01) | -3710 | -11.7 | 92 | 0.29 | -182 | -0.57 | 31697 | 13.35 | 13.25 | 13.4 | 13.15 |
2024-01-19 | 17.31 (-0.36) | 0.22 (-0.01) | 0.32 (+0.02) | -32224 | -48.09 | -174 | -0.26 | 1623 | 2.42 | 67011 | 13.25 | 13.6 | 13.65 | 13.05 |
2024-01-12 | 17.67 (-0.04) | 0.23 (0.0) | 0.3 (0.0) | -2796 | -8.19 | -3 | -0.01 | -77 | -0.23 | 34156 | 13.6 | 13.55 | 13.75 | 13.5 |
2024-01-05 | 17.71 (-0.05) | 0.23 (-0.03) | 0.3 (0.0) | 2540 | 7.2 | -2831 | -8.03 | -409 | -1.16 | 35274 | 13.55 | 13.75 | 13.75 | 13.45 |
2023-12-29 | 17.76 (+0.2) | 0.26 (0.0) | 0.3 (-0.01) | 16874 | 46.96 | -166 | -0.46 | -387 | -1.08 | 35929 | 13.7 | 13.55 | 13.75 | 13.5 |
2023-12-22 | 17.56 (-0.07) | 0.26 (0.0) | 0.31 (0.0) | -4927 | -12.05 | -168 | -0.41 | -491 | -1.2 | 40897 | 13.55 | 13.75 | 13.8 | 13.45 |
2023-12-15 | 17.63 (+0.21) | 0.26 (0.0) | 0.31 (-0.01) | 16927 | 25.36 | -29 | -0.04 | -438 | -0.66 | 66736 | 13.8 | 13.5 | 13.9 | 13.5 |
2023-12-08 | 17.42 (-0.04) | 0.26 (0.0) | 0.32 (0.0) | -4107 | -9.04 | -26 | -0.06 | -251 | -0.55 | 45431 | 13.5 | 13.55 | 13.6 | 13.4 |
2023-12-01 | 17.46 (+0.01) | 0.26 (-0.01) | 0.32 (0.0) | 119 | 0.15 | -40 | -0.05 | 96 | 0.12 | 81113 | 13.55 | 13.55 | 13.65 | 13.4 |
2023-11-24 | 17.45 (+0.12) | 0.27 (0.0) | 0.32 (0.0) | 9600 | 18.23 | -50 | -0.09 | -308 | -0.58 | 52666 | 13.55 | 13.3 | 13.55 | 13.3 |
2023-11-17 | 17.33 (+0.17) | 0.27 (0.0) | 0.32 (+0.01) | 14477 | 24.62 | -417 | -0.71 | 1186 | 2.02 | 58805 | 13.3 | 13.05 | 13.4 | 13.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-10 | 17.16 (+0.02) | 0.27 (0.0) | 0.31 (0.0) | 595 | 1.67 | 15 | 0.04 | 24 | 0.07 | 35632 | 13.0 | 13.15 | 13.25 | 13.0 |
2023-11-03 | 17.14 (0.0) | 0.27 (0.0) | 0.31 (0.0) | -906 | -2.21 | 138 | 0.34 | 155 | 0.38 | 40974 | 13.1 | 12.85 | 13.1 | 12.75 |
2023-10-27 | 17.14 (-0.2) | 0.27 (0.0) | 0.31 (-0.01) | -16577 | -30.85 | 52 | 0.1 | -863 | -1.61 | 53736 | 12.8 | 12.9 | 13.0 | 12.7 |
2023-10-20 | 17.34 (-0.23) | 0.27 (+0.01) | 0.32 (+0.01) | -17230 | -26.2 | 742 | 1.13 | 226 | 0.34 | 65768 | 13.0 | 13.3 | 13.35 | 12.75 |
2023-10-13 | 17.57 (+0.01) | 0.26 (0.0) | 0.31 (0.0) | 1255 | 4.09 | 22 | 0.07 | 732 | 2.39 | 30680 | 13.35 | 13.35 | 13.45 | 13.25 |
2023-10-06 | 17.56 (-0.16) | 0.26 (+0.04) | 0.31 (-0.01) | -13735 | -27.5 | 3107 | 6.22 | -920 | -1.84 | 49946 | 13.25 | 13.25 | 13.3 | 13.0 |
2023-09-28 | 17.72 (-0.02) | 0.22 (0.0) | 0.32 (-0.02) | -10020 | -32.72 | 38 | 0.12 | -860 | -2.81 | 30625 | 13.2 | 13.25 | 13.35 | 13.1 |
2023-09-22 | 17.74 (-0.22) | 0.22 (0.0) | 0.34 (0.0) | -19547 | -40.48 | 13 | 0.03 | -677 | -1.4 | 48285 | 13.2 | 13.5 | 13.6 | 13.1 |
2023-09-15 | 17.96 (-0.07) | 0.22 (0.0) | 0.34 (-0.01) | -7326 | -14.6 | 50 | 0.1 | -302 | -0.6 | 50195 | 13.6 | 13.35 | 13.65 | 13.3 |
2023-09-08 | 18.03 (-0.18) | 0.22 (0.0) | 0.35 (-0.01) | -17104 | -40.73 | -39 | -0.09 | -924 | -2.2 | 41993 | 13.35 | 13.45 | 13.55 | 13.3 |
2023-09-01 | 18.21 (-0.14) | 0.22 (-0.07) | 0.36 (0.0) | -14522 | -20.37 | -5141 | -7.21 | 195 | 0.27 | 71290 | 13.45 | 13.8 | 13.95 | 13.35 |
2023-08-25 | 18.35 (+0.01) | 0.29 (+0.01) | 0.36 (0.0) | 1295 | 3.13 | 312 | 0.75 | 15 | 0.04 | 41339 | 13.8 | 13.65 | 13.85 | 13.6 |
2023-08-18 | 18.34 (-0.73) | 0.28 (+0.01) | 0.36 (-0.01) | -56607 | -37.49 | 951 | 0.63 | -1292 | -0.86 | 151005 | 13.65 | 14.15 | 14.2 | 13.4 |
2023-08-11 | 19.07 (-0.07) | 0.27 (+0.05) | 0.37 (-0.02) | -5427 | -6.73 | 4313 | 5.35 | -1140 | -1.41 | 80590 | 14.2 | 14.3 | 14.4 | 14.1 |
2023-08-04 | 19.14 (-0.07) | 0.22 (+0.01) | 0.39 (0.0) | -6714 | -10.03 | 445 | 0.66 | -158 | -0.24 | 66958 | 14.3 | 14.5 | 14.6 | 14.25 |
2023-07-28 | 19.21 (+0.18) | 0.21 (-0.02) | 0.39 (-0.01) | 14601 | 13.32 | -1411 | -1.29 | -841 | -0.77 | 109620 | 14.45 | 14.25 | 14.55 | 14.1 |
2023-07-21 | 19.03 (+0.27) | 0.23 (+0.03) | 0.4 (0.0) | 22034 | 25.12 | 2477 | 2.82 | -373 | -0.43 | 87706 | 14.25 | 14.1 | 14.4 | 14.05 |
2023-07-14 | 18.76 (+0.06) | 0.2 (0.0) | 0.4 (-0.01) | 5007 | 6.66 | -77 | -0.1 | -589 | -0.78 | 75160 | 14.1 | 14.05 | 14.2 | 14.0 |
2023-07-07 | 18.7 (-0.18) | 0.2 (-0.01) | 0.41 (-0.02) | -16169 | -20.76 | -1180 | -1.52 | -1390 | -1.78 | 77875 | 14.05 | 14.25 | 14.35 | 13.9 |
2023-06-30 | 18.88 (-0.01) | 0.21 (0.0) | 0.43 (+0.01) | -1094 | -1.89 | -17 | -0.03 | 968 | 1.67 | 57978 | 14.25 | 14.1 | 14.3 | 14.05 |
2023-06-21 | 18.89 (+0.04) | 0.21 (-0.01) | 0.42 (0.0) | 3689 | 10.98 | -436 | -1.3 | -318 | -0.95 | 33587 | 14.2 | 14.05 | 14.2 | 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 | |||
2023-06-16 | 18.85 (-0.07) | 0.22 (-0.01) | 0.42 (+0.01) | -4124 | -4.16 | -828 | -0.84 | 926 | 0.93 | 99138 | 14.1 | 14.25 | 14.4 | 14.1 |
2023-06-09 | 18.92 (+0.01) | 0.23 (0.0) | 0.41 (+0.02) | 1446 | 1.55 | -90 | -0.1 | 1717 | 1.85 | 93002 | 14.25 | 14.05 | 14.3 | 14.0 |
2023-06-02 | 18.91 (-0.06) | 0.23 (0.0) | 0.39 (+0.01) | -4624 | -5.6 | -168 | -0.2 | 917 | 1.11 | 82548 | 14.0 | 14.1 | 14.15 | 13.9 |
2023-05-26 | 18.97 (+0.09) | 0.23 (0.0) | 0.38 (+0.02) | 6915 | 10.68 | -136 | -0.21 | 1188 | 1.83 | 64765 | 14.05 | 14.25 | 14.3 | 14.0 |
2023-05-19 | 18.88 (+0.46) | 0.23 (0.0) | 0.36 (+0.1) | 34725 | 35.44 | -51 | -0.05 | 7813 | 7.97 | 97984 | 14.2 | 13.9 | 14.3 | 13.8 |
2023-05-12 | 18.42 (0.0) | 0.23 (0.0) | 0.26 (-0.01) | -435 | -0.74 | -19 | -0.03 | -125 | -0.21 | 59068 | 13.85 | 14.15 | 14.2 | 13.8 |
2023-05-05 | 18.42 (+0.13) | 0.23 (0.0) | 0.27 (+0.01) | 10701 | 22.65 | -9 | -0.02 | 403 | 0.85 | 47254 | 14.05 | 13.95 | 14.1 | 13.9 |
2023-04-28 | 18.29 (+0.19) | 0.23 (0.0) | 0.26 (+0.01) | 16225 | 28.66 | 415 | 0.73 | 817 | 1.44 | 56617 | 13.95 | 13.85 | 14.0 | 13.8 |
2023-04-21 | 18.1 (+0.04) | 0.23 (+0.01) | 0.25 (0.0) | 7550 | 10.74 | 684 | 0.97 | -85 | -0.12 | 70293 | 13.8 | 13.95 | 14.0 | 13.7 |
2023-04-14 | 18.06 (+0.26) | 0.22 (0.0) | 0.25 (0.0) | 22382 | 18.91 | -41 | -0.03 | 250 | 0.21 | 118356 | 13.95 | 13.45 | 14.0 | 13.35 |
2023-04-07 | 17.8 (-0.07) | 0.22 (0.0) | 0.25 (+0.01) | -5237 | -15.29 | 15 | 0.04 | 436 | 1.27 | 34245 | 13.4 | 13.45 | 13.55 | 13.35 |
2023-03-31 | 17.87 (+0.16) | 0.22 (-0.02) | 0.24 (-0.01) | 20262 | 22.11 | -1536 | -1.68 | -397 | -0.43 | 91639 | 13.45 | 13.2 | 13.45 | 13.05 |
2023-03-24 | 17.71 (-0.02) | 0.24 (-0.01) | 0.25 (0.0) | -3962 | -2.38 | -240 | -0.14 | 188 | 0.11 | 166192 | 13.2 | 12.85 | 13.4 | 12.75 |
2023-03-17 | 17.73 (-0.67) | 0.25 (+0.01) | 0.25 (+0.01) | -57036 | -13.34 | 140 | 0.03 | 64 | 0.01 | 427487 | 12.8 | 14.15 | 14.35 | 12.6 |
2023-03-10 | 18.4 (-0.06) | 0.24 (+0.01) | 0.24 (0.0) | 4604 | 4.56 | 1016 | 1.01 | 709 | 0.7 | 100890 | 14.5 | 14.45 | 14.75 | 14.4 |
2023-03-03 | 18.46 (+0.01) | 0.23 (0.0) | 0.24 (0.0) | -4440 | -3.0 | 452 | 0.31 | -530 | -0.36 | 148034 | 14.4 | 14.35 | 14.9 | 14.2 |
2023-02-24 | 18.45 (+0.35) | 0.23 (+0.03) | 0.24 (+0.06) | 32120 | 15.62 | 1703 | 0.83 | 5037 | 2.45 | 205610 | 14.4 | 13.8 | 14.6 | 13.75 |
2023-02-17 | 18.1 (+0.29) | 0.2 (0.0) | 0.18 (-0.01) | 28065 | 26.47 | 396 | 0.37 | -652 | -0.62 | 106008 | 13.8 | 13.45 | 13.85 | 13.4 |
2023-02-10 | 17.81 (-0.07) | 0.2 (0.0) | 0.19 (+0.01) | -5685 | -6.95 | 3 | 0.0 | 640 | 0.78 | 81791 | 13.45 | 13.2 | 13.55 | 13.1 |
2023-02-03 | 17.88 (-0.08) | 0.2 (+0.01) | 0.18 (+0.01) | -4548 | -4.11 | 618 | 0.56 | 836 | 0.76 | 110600 | 13.25 | 13.5 | 13.6 | 13.1 |
2023-01-17 | 17.96 (+0.15) | 0.19 (0.0) | 0.17 (0.0) | 18322 | 40.2 | -23 | -0.05 | 93 | 0.2 | 45572 | 13.45 | 13.35 | 13.5 | 13.35 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-01-13 | 17.81 (+0.38) | 0.19 (0.0) | 0.17 (+0.01) | 46865 | 32.46 | 398 | 0.28 | 597 | 0.41 | 144361 | 13.3 | 13.05 | 13.5 | 13.0 |
2023-01-06 | 17.43 (+0.19) | 0.19 (0.0) | 0.16 (0.0) | 11128 | 31.06 | -208 | -0.58 | 102 | 0.28 | 35822 | 12.95 | 12.95 | 13.0 | 12.85 |
2022-12-30 | 17.24 (+0.1) | 0.19 (-0.04) | 0.16 (-0.02) | 11837 | 18.94 | -2616 | -4.19 | -1647 | -2.64 | 62488 | 12.95 | 12.9 | 13.05 | 12.75 |
2022-12-23 | 17.14 (+0.12) | 0.23 (0.0) | 0.18 (-0.02) | 10497 | 15.25 | 12 | 0.02 | -1692 | -2.46 | 68847 | 12.9 | 12.95 | 13.1 | 12.85 |
2022-12-16 | 17.02 (+0.16) | 0.23 (0.0) | 0.2 (-0.01) | 19217 | 21.38 | -3 | -0.0 | -775 | -0.86 | 89883 | 13.05 | 12.9 | 13.05 | 12.85 |
2022-12-09 | 16.86 (+0.31) | 0.23 (0.0) | 0.21 (-0.01) | 43143 | 22.23 | 74 | 0.04 | -582 | -0.3 | 194100 | 13.0 | 12.85 | 13.1 | 12.7 |
2022-12-02 | 16.55 (+0.52) | 0.23 (+0.04) | 0.22 (-0.03) | 17673 | 2.4 | 2527 | 0.34 | -2750 | -0.37 | 735769 | 12.9 | 12.55 | 13.1 | 12.5 |
2022-11-25 | 16.03 (+0.28) | 0.19 (0.0) | 0.25 (-0.02) | 21037 | 12.33 | -8 | -0.0 | -1191 | -0.7 | 170669 | 12.6 | 12.7 | 12.85 | 12.6 |
2022-11-18 | 15.75 (+0.23) | 0.19 (-0.01) | 0.27 (+0.01) | 11954 | 7.36 | -113 | -0.07 | 538 | 0.33 | 162488 | 12.65 | 12.7 | 12.8 | 12.5 |
2022-11-11 | 15.52 (+0.56) | 0.2 (0.0) | 0.26 (0.0) | 23807 | 11.89 | 27 | 0.01 | 118 | 0.06 | 200265 | 12.6 | 12.1 | 12.75 | 12.05 |
2022-11-04 | 14.96 (+0.08) | 0.2 (0.0) | 0.26 (+0.01) | 6534 | 6.64 | 18 | 0.02 | 1042 | 1.06 | 98362 | 12.0 | 12.0 | 12.1 | 11.9 |
2022-10-28 | 14.88 (+0.05) | 0.2 (0.0) | 0.25 (+0.05) | 4426 | 3.82 | 12 | 0.01 | 3797 | 3.28 | 115935 | 11.95 | 12.2 | 12.25 | 11.85 |
2022-10-21 | 14.83 (+0.46) | 0.2 (-0.01) | 0.2 (+0.01) | 30894 | 15.59 | -1175 | -0.59 | 741 | 0.37 | 198164 | 12.05 | 12.1 | 12.2 | 11.5 |
2022-10-14 | 14.37 (+0.08) | 0.21 (0.0) | 0.19 (-0.01) | 11455 | 7.04 | 35 | 0.02 | -674 | -0.41 | 162620 | 12.3 | 12.65 | 12.8 | 12.2 |
2022-10-07 | 14.29 (+0.83) | 0.21 (+0.01) | 0.2 (-0.01) | 61946 | 42.29 | 57 | 0.04 | -596 | -0.41 | 146462 | 12.8 | 12.5 | 12.9 | 12.4 |
2022-09-30 | 13.46 (+0.64) | 0.2 (0.0) | 0.21 (+0.01) | 45470 | 26.13 | 79 | 0.05 | 190 | 0.11 | 173994 | 12.6 | 12.75 | 12.75 | 12.4 |
2022-09-23 | 12.82 (+0.78) | 0.2 (0.0) | 0.2 (-0.04) | 61523 | 39.85 | 21 | 0.01 | -2915 | -1.89 | 154399 | 12.8 | 12.4 | 12.9 | 12.35 |
2022-09-16 | 12.04 (-0.15) | 0.2 (0.0) | 0.24 (-0.02) | -7494 | -3.43 | 172 | 0.08 | -1493 | -0.68 | 218266 | 12.4 | 12.85 | 12.85 | 12.05 |
2022-09-08 | 12.19 (+0.21) | 0.2 (0.0) | 0.26 (-0.01) | 16065 | 18.86 | 15 | 0.02 | -1158 | -1.36 | 85175 | 12.95 | 12.85 | 12.95 | 12.7 |
2022-09-02 | 11.98 (+0.16) | 0.2 (-0.01) | 0.27 (-0.04) | 9977 | 9.78 | 14 | 0.01 | -2038 | -2.0 | 102007 | 12.85 | 12.6 | 12.95 | 12.55 |
2022-08-26 | 11.82 (-0.01) | 0.21 (+0.01) | 0.31 (0.0) | -696 | -0.86 | 81 | 0.1 | 95 | 0.12 | 81351 | 12.75 | 12.45 | 12.85 | 12.4 |
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 | |||
2022-08-19 | 11.83 (-0.06) | 0.2 (0.0) | 0.31 (-0.01) | -5827 | -4.32 | 17 | 0.01 | -1213 | -0.9 | 134839 | 12.55 | 13.0 | 13.0 | 12.45 |
2022-08-12 | 11.89 (+0.44) | 0.2 (0.0) | 0.32 (+0.02) | 32545 | 17.86 | 62 | 0.03 | 1837 | 1.01 | 182197 | 12.95 | 12.15 | 13.0 | 12.05 |
2022-08-05 | 11.45 (+0.25) | 0.2 (0.0) | 0.3 (-0.01) | 18804 | 11.32 | 39 | 0.02 | -942 | -0.57 | 166125 | 12.2 | 12.45 | 12.55 | 11.8 |
2022-07-29 | 11.2 (+0.47) | 0.2 (0.0) | 0.31 (+0.02) | 41606 | 27.99 | 303 | 0.2 | 1284 | 0.86 | 148651 | 12.4 | 11.95 | 12.5 | 11.9 |
2022-07-22 | 10.73 (+0.27) | 0.2 (-0.1) | 0.29 (-0.01) | 22172 | 20.34 | -7809 | -7.16 | -333 | -0.31 | 109003 | 12.0 | 11.55 | 12.0 | 11.5 |
2022-07-15 | 10.46 (-0.16) | 0.3 (0.0) | 0.3 (+0.01) | -9940 | -11.85 | 17 | 0.02 | 775 | 0.92 | 83868 | 11.45 | 11.6 | 11.75 | 11.35 |
2022-07-08 | 10.62 (+0.07) | 0.3 (0.0) | 0.29 (+0.02) | 4229 | 3.79 | 18 | 0.02 | 1565 | 1.4 | 111717 | 11.5 | 11.3 | 11.65 | 11.2 |
2022-07-01 | 10.55 (+0.05) | 0.3 (+0.01) | 0.27 (+0.01) | 3109 | 2.75 | 197 | 0.17 | 612 | 0.54 | 113014 | 11.3 | 11.9 | 11.95 | 11.2 |
2022-06-24 | 10.5 (+0.35) | 0.29 (-0.07) | 0.26 (+0.08) | 28384 | 18.43 | -5008 | -3.25 | 6052 | 3.93 | 154033 | 11.8 | 11.95 | 12.05 | 11.5 |
2022-06-17 | 10.15 (+0.07) | 0.36 (-0.01) | 0.18 (0.0) | 5689 | 2.98 | -778 | -0.41 | 14 | 0.01 | 190609 | 11.95 | 12.05 | 12.6 | 11.8 |
2022-06-10 | 10.08 (+0.14) | 0.37 (0.0) | 0.18 (0.0) | 3 | 0.0 | -75 | -0.12 | 412 | 0.67 | 61053 | 12.15 | 12.15 | 12.3 | 12.05 |
2022-06-02 | 9.94 (-0.08) | 0.37 (-0.1) | 0.18 (+0.02) | -1089 | -1.09 | -7818 | -7.85 | 1704 | 1.71 | 99554 | 12.1 | 12.4 | 12.5 | 12.0 |
2022-05-27 | 10.02 (+0.33) | 0.47 (+0.02) | 0.16 (+0.02) | 27986 | 23.62 | 1794 | 1.51 | 1472 | 1.24 | 118462 | 12.3 | 12.05 | 12.3 | 11.85 |
2022-05-20 | 9.69 (+0.03) | 0.45 (0.0) | 0.14 (+0.01) | 7961 | 5.09 | -2 | -0.0 | 96 | 0.06 | 156532 | 12.0 | 11.65 | 12.15 | 11.5 |
2022-05-13 | 9.66 (+0.51) | 0.45 (-0.08) | 0.13 (-0.01) | 41154 | 12.99 | -6312 | -1.99 | -781 | -0.25 | 316828 | 11.5 | 12.0 | 12.05 | 11.3 |
2022-05-06 | 9.15 (-0.06) | 0.53 (-0.08) | 0.14 (-0.01) | -3032 | -1.85 | -5996 | -3.67 | -726 | -0.44 | 163502 | 12.15 | 12.75 | 12.9 | 12.05 |
2022-04-29 | 9.21 (-0.12) | 0.61 (+0.04) | 0.15 (-0.05) | -7313 | -2.7 | 2579 | 0.95 | -3375 | -1.25 | 271015 | 12.75 | 12.75 | 13.05 | 12.5 |
2022-04-22 | 9.33 (-0.7) | 0.57 (+0.1) | 0.2 (-0.04) | -58830 | -13.94 | 8089 | 1.92 | -2989 | -0.71 | 421988 | 13.15 | 12.95 | 13.15 | 12.35 |
2022-04-15 | 10.03 (-1.31) | 0.47 (+0.09) | 0.24 (+0.03) | -108259 | -15.19 | 7060 | 0.99 | 1998 | 0.28 | 712819 | 13.1 | 14.15 | 14.45 | 12.8 |
2022-04-08 | 11.34 (-0.13) | 0.38 (+0.22) | 0.21 (+0.03) | -10007 | -2.17 | 16793 | 3.64 | 2716 | 0.59 | 461293 | 13.85 | 12.95 | 13.9 | 12.9 |
2022-04-01 | 11.47 (-0.23) | 0.16 (+0.01) | 0.18 (+0.04) | -15028 | -4.04 | 1109 | 0.3 | 3016 | 0.81 | 371597 | 12.95 | 12.55 | 13.1 | 12.35 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-03-25 | 11.7 (+0.3) | 0.15 (0.0) | 0.14 (+0.05) | 28698 | 6.25 | 72 | 0.02 | 4000 | 0.87 | 459097 | 12.6 | 11.85 | 12.8 | 11.85 |
2022-03-18 | 11.4 (+0.3) | 0.15 (0.0) | 0.09 (0.0) | 23350 | 9.37 | 29 | 0.01 | -45 | -0.02 | 249159 | 11.75 | 11.2 | 12.0 | 11.15 |
2022-03-11 | 11.1 (-0.14) | 0.15 (0.0) | 0.09 (-0.03) | -14859 | -5.72 | 115 | 0.04 | -2841 | -1.09 | 259941 | 11.15 | 11.1 | 11.3 | 10.7 |
2022-03-04 | 11.24 (-0.2) | 0.15 (0.0) | 0.12 (0.0) | -17942 | -10.22 | 30 | 0.02 | 281 | 0.16 | 175527 | 11.25 | 11.1 | 11.55 | 11.1 |
2022-02-25 | 11.44 (-0.42) | 0.15 (0.0) | 0.12 (-0.01) | -29553 | -10.13 | -440 | -0.15 | -906 | -0.31 | 291877 | 11.1 | 11.55 | 11.6 | 10.95 |
2022-02-18 | 11.86 (-0.49) | 0.15 (0.0) | 0.13 (+0.01) | -35806 | -8.7 | 159 | 0.04 | 756 | 0.18 | 411790 | 11.6 | 11.15 | 11.7 | 11.0 |
2022-02-11 | 12.35 (+0.53) | 0.15 (+0.01) | 0.12 (+0.01) | 35754 | 12.9 | 1168 | 0.42 | 975 | 0.35 | 277153 | 11.15 | 10.4 | 11.2 | 10.3 |
2022-01-26 | 11.82 (-0.07) | 0.14 (+0.01) | 0.11 (0.0) | -271 | -0.31 | 336 | 0.39 | -453 | -0.52 | 86571 | 10.3 | 10.25 | 10.4 | 10.15 |
2022-01-21 | 11.89 (-0.03) | 0.13 (+0.01) | 0.11 (-0.01) | 8239 | 4.4 | 966 | 0.52 | -320 | -0.17 | 187163 | 10.35 | 10.75 | 10.85 | 10.3 |
2022-01-14 | 11.92 (+0.39) | 0.12 (+0.03) | 0.12 (+0.02) | 30077 | 7.89 | 1807 | 0.47 | 1693 | 0.44 | 381355 | 10.75 | 10.05 | 10.95 | 10.0 |
2022-01-07 | 11.53 (+0.3) | 0.09 (0.0) | 0.1 (0.0) | 22694 | 14.08 | 698 | 0.43 | -143 | -0.09 | 161145 | 10.0 | 9.93 | 10.05 | 9.8 |
2021-12-30 | 11.23 (+0.1) | 0.09 (0.0) | 0.1 (+0.01) | 10563 | 9.36 | 9 | 0.01 | 762 | 0.68 | 112840 | 9.9 | 9.78 | 10.0 | 9.78 |
2021-12-24 | 11.13 (-0.05) | 0.09 (0.0) | 0.09 (0.0) | -6539 | -10.29 | 3 | 0.0 | -208 | -0.33 | 63560 | 9.78 | 9.63 | 9.82 | 9.62 |
2021-12-17 | 11.18 (-0.36) | 0.09 (0.0) | 0.09 (-0.01) | -27829 | -34.76 | -58 | -0.07 | -495 | -0.62 | 80059 | 9.65 | 9.75 | 9.76 | 9.62 |
2021-12-10 | 11.54 (-0.21) | 0.09 (-0.01) | 0.1 (0.0) | -21026 | -26.69 | -694 | -0.88 | 114 | 0.14 | 78783 | 9.74 | 9.64 | 9.79 | 9.6 |
2021-12-03 | 11.75 (-0.54) | 0.1 (0.0) | 0.1 (+0.01) | -43584 | -42.8 | 8 | 0.01 | 508 | 0.5 | 101843 | 9.66 | 9.68 | 9.74 | 9.6 |
2021-11-26 | 12.29 (-0.27) | 0.1 (0.0) | 0.09 (0.0) | -21262 | -17.42 | 15 | 0.01 | 168 | 0.14 | 122079 | 9.78 | 9.83 | 9.97 | 9.73 |
2021-11-19 | 12.56 (-0.38) | 0.1 (0.0) | 0.09 (0.0) | -31958 | -12.82 | -164 | -0.07 | -68 | -0.03 | 249346 | 9.83 | 9.53 | 10.05 | 9.53 |
2021-11-12 | 12.94 (-0.14) | 0.1 (0.0) | 0.09 (+0.01) | -9464 | -8.69 | -13 | -0.01 | 339 | 0.31 | 108912 | 9.75 | 9.48 | 9.77 | 9.47 |
2021-11-05 | 13.08 (-0.34) | 0.1 (0.0) | 0.08 (0.0) | -24510 | -30.79 | 18 | 0.02 | 38 | 0.05 | 79594 | 9.57 | 9.48 | 9.6 | 9.45 |
2021-10-29 | 13.42 (-0.21) | 0.1 (0.0) | 0.08 (0.0) | -16446 | -16.49 | -68 | -0.07 | 250 | 0.25 | 99761 | 9.5 | 9.5 | 9.55 | 9.46 |
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 | 13.63 (-0.06) | 0.1 (0.0) | 0.08 (0.0) | -2587 | -3.49 | 105 | 0.14 | 149 | 0.2 | 74114 | 9.51 | 9.5 | 9.57 | 9.49 |
2021-10-15 | 13.69 (-0.08) | 0.1 (+0.02) | 0.08 (+0.01) | -6351 | -10.6 | 1377 | 2.3 | 339 | 0.57 | 59940 | 9.5 | 9.49 | 9.51 | 9.41 |
2021-10-08 | 13.77 (-0.19) | 0.08 (0.0) | 0.07 (0.0) | -2506 | -3.32 | 87 | 0.12 | 111 | 0.15 | 75474 | 9.5 | 9.47 | 9.55 | 9.42 |
2021-10-01 | 13.96 (-0.21) | 0.08 (0.0) | 0.07 (-0.03) | -13801 | -17.05 | -127 | -0.16 | -1669 | -2.06 | 80965 | 9.46 | 9.6 | 9.61 | 9.43 |
2021-09-24 | 14.17 (+0.26) | 0.08 (0.0) | 0.1 (-0.01) | 11925 | 14.96 | 0 | 0.0 | -894 | -1.12 | 79687 | 9.59 | 9.45 | 9.64 | 9.4 |
2021-09-17 | 13.91 (+0.18) | 0.08 (0.0) | 0.11 (-0.02) | 7621 | 6.68 | 5 | 0.0 | -1679 | -1.47 | 114006 | 9.55 | 9.45 | 9.7 | 9.45 |
2021-09-10 | 13.73 (-1.15) | 0.08 (0.0) | 0.13 (-0.02) | -16961 | -6.35 | 0 | 0.0 | -1186 | -0.44 | 267236 | 9.45 | 9.77 | 9.84 | 9.39 |
2021-09-03 | 14.88 (-1.68) | 0.08 (-0.02) | 0.15 (0.0) | -41579 | -5.11 | -1234 | -0.15 | -38 | -0.0 | 813502 | 9.74 | 9.61 | 9.77 | 9.6 |
2021-08-27 | 16.56 (-0.76) | 0.1 (0.0) | 0.15 (+0.01) | -57185 | -32.35 | 20 | 0.01 | 602 | 0.34 | 176759 | 9.56 | 9.61 | 9.65 | 9.52 |
2021-08-20 | 17.32 (+0.12) | 0.1 (0.0) | 0.14 (-0.01) | 5471 | 4.7 | 10 | 0.01 | -513 | -0.44 | 116474 | 9.57 | 9.65 | 9.69 | 9.5 |
2021-08-13 | 17.2 (+0.85) | 0.1 (0.0) | 0.15 (0.0) | 38797 | 24.53 | 20 | 0.01 | -190 | -0.12 | 158178 | 9.69 | 9.54 | 9.88 | 9.5 |
2021-08-06 | 16.35 (-0.06) | 0.1 (0.0) | 0.15 (+0.01) | -19057 | -27.14 | 2 | 0.0 | 342 | 0.49 | 70216 | 9.57 | 9.49 | 9.6 | 9.45 |
2021-07-30 | 16.41 (-0.3) | 0.1 (0.0) | 0.14 (+0.01) | -32916 | -43.24 | 44 | 0.06 | 1170 | 1.54 | 76122 | 9.49 | 9.6 | 9.61 | 9.44 |
2021-07-23 | 16.71 (-0.02) | 0.1 (0.0) | 0.13 (+0.02) | -22415 | -23.08 | -38 | -0.04 | 1622 | 1.67 | 97115 | 9.59 | 9.54 | 9.63 | 9.51 |
2021-07-16 | 16.73 (+0.76) | 0.1 (-0.03) | 0.11 (+0.01) | -8522 | -8.76 | -2529 | -2.6 | 350 | 0.36 | 97321 | 9.56 | 9.5 | 9.58 | 9.45 |
2021-07-09 | 15.97 (-0.16) | 0.13 (0.0) | 0.1 (0.0) | -18039 | -22.26 | -88 | -0.11 | 321 | 0.4 | 81037 | 9.48 | 9.42 | 9.48 | 9.4 |
2021-07-02 | 16.13 (-0.3) | 0.13 (+0.01) | 0.1 (+0.01) | -31010 | -41.61 | 4 | 0.01 | 296 | 0.4 | 74517 | 9.4 | 9.49 | 9.51 | 9.4 |
2021-06-25 | 16.43 (-0.29) | 0.12 (0.0) | 0.09 (+0.03) | -26494 | -33.74 | 46 | 0.06 | 2721 | 3.47 | 78521 | 9.44 | 9.38 | 9.51 | 9.36 |
2021-06-18 | 16.72 (-0.46) | 0.12 (0.0) | 0.06 (+0.02) | -35348 | -47.99 | -265 | -0.36 | 1595 | 2.17 | 73661 | 9.4 | 9.5 | 9.52 | 9.4 |
2021-06-11 | 17.18 (-0.3) | 0.12 (0.0) | 0.04 (0.0) | -25103 | -35.74 | 0 | 0.0 | 13 | 0.02 | 70231 | 9.51 | 9.61 | 9.61 | 9.43 |
2021-06-04 | 17.48 (-0.05) | 0.12 (0.0) | 0.04 (+0.02) | -2070 | -2.91 | -90 | -0.13 | 1038 | 1.46 | 71034 | 9.61 | 9.58 | 9.69 | 9.52 |
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 | 17.53 (-0.23) | 0.12 (-0.01) | 0.02 (0.0) | -22040 | -13.06 | -95 | -0.06 | 449 | 0.27 | 168821 | 9.56 | 9.39 | 9.58 | 9.33 |
2021-05-21 | 17.76 (-0.56) | 0.13 (0.0) | 0.02 (+0.01) | -46166 | -32.21 | -53 | -0.04 | 712 | 0.5 | 143315 | 9.41 | 9.5 | 9.54 | 9.3 |
2021-05-14 | 18.32 (+0.12) | 0.13 (0.0) | 0.01 (0.0) | 7392 | 3.68 | 35 | 0.02 | -236 | -0.12 | 200777 | 9.63 | 10.05 | 10.15 | 9.4 |
2021-05-07 | 18.2 (-0.32) | 0.13 (0.0) | 0.01 (0.0) | -23818 | -19.44 | -79 | -0.06 | 52 | 0.04 | 122496 | 9.99 | 10.2 | 10.2 | 9.81 |
2021-04-29 | 18.52 (+0.06) | 0.13 (0.0) | 0.01 (0.0) | 6574 | 6.89 | -144 | -0.15 | 230 | 0.24 | 95440 | 10.2 | 10.1 | 10.2 | 10.05 |
2021-04-23 | 18.46 (+0.15) | 0.13 (0.0) | 0.01 (+0.01) | 11089 | 6.36 | -4 | -0.0 | 180 | 0.1 | 174376 | 10.05 | 9.97 | 10.3 | 9.97 |
2021-04-16 | 18.31 (+0.1) | 0.13 (-0.01) | 0.0 (0.0) | 9256 | 8.67 | -1017 | -0.95 | 134 | 0.13 | 106813 | 9.97 | 9.78 | 9.97 | 9.74 |
2021-04-09 | 18.21 (-0.17) | 0.14 (0.0) | 0.0 (0.0) | -13950 | -20.83 | -9 | -0.01 | 173 | 0.26 | 66971 | 9.77 | 9.93 | 9.93 | 9.76 |
2021-04-01 | 18.38 (+0.1) | 0.14 (-0.01) | 0.0 (0.0) | 7158 | 7.75 | -5 | -0.01 | -16 | -0.02 | 92404 | 9.93 | 9.88 | 10.1 | 9.88 |
2021-03-26 | 18.28 (+0.05) | 0.15 (0.0) | 0.0 (0.0) | 5852 | 10.27 | -373 | -0.65 | -592 | -1.04 | 56994 | 9.86 | 9.69 | 9.87 | 9.66 |
2021-03-19 | 18.23 (-0.19) | 0.15 (0.0) | 0.0 (-0.01) | -15055 | -16.85 | 172 | 0.19 | -1029 | -1.15 | 89366 | 9.69 | 9.75 | 9.88 | 9.68 |
2021-03-12 | 18.42 (+0.05) | 0.15 (0.0) | 0.01 (0.0) | 8427 | 10.1 | 171 | 0.2 | -197 | -0.24 | 83451 | 9.75 | 9.55 | 9.8 | 9.51 |
2021-03-05 | 18.37 (-0.07) | 0.15 (0.0) | 0.01 (+0.01) | -2249 | -3.32 | 125 | 0.18 | 936 | 1.38 | 67680 | 9.55 | 9.55 | 9.64 | 9.4 |
2021-02-26 | 18.44 (-0.04) | 0.15 (0.0) | 0.0 (0.0) | 982 | 0.95 | -86 | -0.08 | -41 | -0.04 | 103639 | 9.47 | 9.47 | 9.68 | 9.43 |
2021-02-19 | 18.48 (+0.08) | 0.15 (0.0) | 0.0 (0.0) | 3566 | 5.91 | 23 | 0.04 | 87 | 0.14 | 60382 | 9.47 | 9.43 | 9.49 | 9.34 |
2021-02-05 | 18.4 (+0.03) | 0.15 (0.0) | 0.0 (0.0) | 2431 | 5.04 | 15 | 0.03 | -1106 | -2.29 | 48243 | 9.29 | 9.11 | 9.42 | 9.11 |
2021-01-29 | 18.37 (-0.38) | 0.15 (0.0) | 0.0 (0.0) | -29095 | -38.22 | 29 | 0.04 | -45 | -0.06 | 76126 | 9.1 | 9.26 | 9.4 | 9.1 |
2021-01-22 | 18.75 (-0.44) | 0.15 (+0.01) | 0.0 (-0.01) | -34842 | -35.78 | 64 | 0.07 | -177 | -0.18 | 97371 | 9.26 | 9.52 | 9.55 | 9.25 |
2021-01-15 | 19.19 (-0.08) | 0.14 (0.0) | 0.01 (+0.01) | -5850 | -8.71 | 24 | 0.04 | 423 | 0.63 | 67198 | 9.56 | 9.8 | 9.8 | 9.56 |
2021-01-08 | 19.27 (+0.24) | 0.14 (0.0) | 0.0 (-0.02) | 16634 | 23.99 | 4 | 0.01 | -1673 | -2.41 | 69338 | 9.75 | 9.75 | 9.76 | 9.56 |
2020-12-31 | 19.03 (+0.1) | 0.14 (-0.01) | 0.02 (+0.02) | 8084 | 13.19 | 65 | 0.11 | 1212 | 1.98 | 61289 | 9.73 | 9.58 | 9.75 | 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 | 18.93 (-0.08) | 0.15 (+0.01) | 0.0 (0.0) | -4075 | -7.31 | 937 | 1.68 | -448 | -0.8 | 55739 | 9.58 | 9.48 | 9.63 | 9.45 |
2020-12-18 | 19.01 (-0.33) | 0.14 (0.0) | 0.0 (-0.01) | -22760 | -30.91 | 276 | 0.37 | -862 | -1.17 | 73639 | 9.43 | 9.65 | 9.65 | 9.43 |
2020-12-11 | 19.34 (-0.18) | 0.14 (0.0) | 0.01 (0.0) | -13343 | -14.81 | 56 | 0.06 | -606 | -0.67 | 90080 | 9.61 | 9.9 | 9.91 | 9.48 |
2020-12-04 | 19.52 (-0.05) | 0.14 (0.0) | 0.01 (0.0) | -3821 | -4.64 | 89 | 0.11 | 279 | 0.34 | 82344 | 9.88 | 9.87 | 9.95 | 9.82 |
2020-11-27 | 19.57 (-0.04) | 0.14 (0.0) | 0.01 (0.0) | -2181 | -5.28 | 58 | 0.14 | -164 | -0.4 | 41270 | 9.86 | 9.89 | 9.93 | 9.85 |
2020-11-20 | 19.61 (-0.01) | 0.14 (0.0) | 0.01 (0.0) | 5519 | 10.61 | -30 | -0.06 | 117 | 0.23 | 51999 | 9.89 | 9.79 | 9.93 | 9.79 |
2020-11-13 | 19.62 (+0.36) | 0.14 (0.0) | 0.01 (+0.01) | 25847 | 27.76 | -41 | -0.04 | 794 | 0.85 | 93103 | 9.83 | 9.69 | 10.1 | 9.69 |
2020-11-06 | 19.26 (+0.15) | 0.14 (+0.01) | 0.0 (0.0) | 11487 | 33.63 | 297 | 0.87 | -94 | -0.28 | 34152 | 9.66 | 9.41 | 9.68 | 9.41 |
2020-10-30 | 19.11 (-0.26) | 0.13 (0.0) | 0.0 (0.0) | -18757 | -34.74 | 15 | 0.03 | -1146 | -2.12 | 53988 | 9.4 | 9.63 | 9.93 | 9.4 |
2020-10-23 | 19.37 (-0.05) | 0.13 (0.0) | 0.0 (0.0) | -4660 | -11.12 | 134 | 0.32 | -1206 | -2.88 | 41907 | 9.63 | 9.55 | 9.63 | 9.46 |
2020-10-16 | 19.42 (-0.07) | 0.13 (0.0) | 0.0 (0.0) | -4039 | -9.34 | -15 | -0.03 | -521 | -1.21 | 43225 | 9.55 | 9.78 | 9.79 | 9.55 |
2020-10-08 | 19.49 (+0.04) | 0.13 (0.0) | 0.0 (0.0) | 718 | 1.8 | 0 | 0.0 | -32 | -0.08 | 39871 | 9.79 | 9.62 | 9.85 | 9.62 |
2020-09-30 | 19.45 (-0.01) | 0.13 (+0.01) | 0.0 (0.0) | -2598 | -7.3 | 0 | 0.0 | -184 | -0.52 | 35585 | 9.54 | 9.45 | 9.67 | 9.38 |
2020-09-25 | 19.46 (-0.43) | 0.12 (0.0) | 0.0 (0.0) | -37602 | -38.11 | 1 | 0.0 | -1249 | -1.27 | 98664 | 9.33 | 9.88 | 9.88 | 9.21 |
2020-09-18 | 19.89 (-0.05) | 0.12 (0.0) | 0.0 (0.0) | -8466 | -15.87 | -27 | -0.05 | -857 | -1.61 | 53362 | 9.87 | 9.93 | 9.94 | 9.84 |
2020-09-11 | 19.94 (-0.06) | 0.12 (0.0) | 0.0 (0.0) | -4424 | -8.2 | 4 | 0.01 | 9 | 0.02 | 53952 | 9.93 | 9.85 | 10.0 | 9.8 |
2020-09-04 | 20.0 (-0.45) | 0.12 (0.0) | 0.0 (0.0) | -39031 | -32.05 | 5 | 0.0 | -123 | -0.1 | 121782 | 9.87 | 10.05 | 10.1 | 9.83 |
2020-08-28 | 20.45 (-0.09) | 0.12 (0.0) | 0.0 (-0.01) | -2257 | -4.79 | 21 | 0.04 | -469 | -1.0 | 47097 | 10.05 | 10.05 | 10.1 | 10.0 |
2020-08-21 | 20.54 (+0.04) | 0.12 (-0.01) | 0.01 (+0.01) | -9584 | -13.21 | -39 | -0.05 | 406 | 0.56 | 72532 | 10.1 | 10.15 | 10.25 | 9.98 |
2020-08-14 | 20.5 (-0.01) | 0.13 (0.0) | 0.0 (0.0) | 466 | 0.95 | 23 | 0.05 | -393 | -0.8 | 49107 | 10.15 | 10.1 | 10.25 | 10.05 |
2020-08-07 | 20.51 (-0.2) | 0.13 (0.0) | 0.0 (0.0) | -15836 | -25.23 | 29 | 0.05 | -143 | -0.23 | 62774 | 10.1 | 10.1 | 10.15 | 10.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-07-31 | 20.71 (-0.41) | 0.13 (0.0) | 0.0 (-0.02) | -32896 | -41.32 | -105 | -0.13 | -1444 | -1.81 | 79605 | 10.1 | 10.3 | 10.4 | 10.05 |
2020-07-24 | 21.12 (-0.12) | 0.13 (0.0) | 0.02 (-0.01) | -7581 | -4.56 | -190 | -0.11 | -706 | -0.43 | 166105 | 10.35 | 11.1 | 11.2 | 10.3 |
2020-07-17 | 21.24 (-0.1) | 0.13 (-0.01) | 0.03 (0.0) | -5622 | -6.81 | -108 | -0.13 | 118 | 0.14 | 82570 | 11.1 | 10.95 | 11.15 | 10.95 |
2020-07-10 | 21.34 (+0.02) | 0.14 (0.0) | 0.03 (+0.01) | 6553 | 7.1 | -155 | -0.17 | 611 | 0.66 | 92319 | 10.95 | 10.95 | 11.15 | 10.9 |
2020-07-03 | 21.32 (-0.03) | 0.14 (-0.02) | 0.02 (0.0) | -902 | -1.58 | -64 | -0.11 | -142 | -0.25 | 56959 | 10.9 | 10.8 | 11.0 | 10.75 |
2020-06-24 | 21.35 (-0.12) | 0.16 (0.0) | 0.02 (0.0) | -8748 | -20.46 | 127 | 0.3 | 305 | 0.71 | 42752 | 8.32 | 10.85 | 11.0 | 8.3 |
2020-06-19 | 21.47 (-0.26) | 0.16 (0.0) | 0.02 (-0.01) | -21557 | -26.91 | -18 | -0.02 | -939 | -1.17 | 80109 | 10.8 | 10.9 | 11.05 | 10.75 |
2020-06-12 | 21.73 (-0.31) | 0.16 (0.0) | 0.03 (0.0) | -22064 | -19.34 | -113 | -0.1 | -66 | -0.06 | 114098 | 10.9 | 11.3 | 11.3 | 10.7 |
2020-06-05 | 22.04 (+0.18) | 0.16 (0.0) | 0.03 (+0.02) | 13316 | 12.36 | -29 | -0.03 | 2024 | 1.88 | 107726 | 11.2 | 10.7 | 11.3 | 10.65 |
2020-05-29 | 21.86 (-0.21) | 0.16 (0.0) | 0.01 (+0.01) | -11335 | -11.04 | 10 | 0.01 | 239 | 0.23 | 102669 | 10.6 | 10.65 | 10.85 | 10.55 |
2020-05-22 | 22.07 (+0.06) | 0.16 (-0.02) | 0.0 (-0.01) | -1474 | -2.42 | -1293 | -2.12 | -158 | -0.26 | 60880 | 10.65 | 10.6 | 10.85 | 10.55 |
2020-05-15 | 22.01 (-0.21) | 0.18 (0.0) | 0.01 (+0.01) | -14777 | -16.88 | 58 | 0.07 | 60 | 0.07 | 87542 | 10.6 | 10.7 | 10.95 | 10.55 |
2020-05-08 | 22.22 (-0.32) | 0.18 (0.0) | 0.0 (0.0) | -22504 | -29.13 | 78 | 0.1 | -62 | -0.08 | 77249 | 10.6 | 10.6 | 10.7 | 10.45 |
2020-04-30 | 22.54 (+0.19) | 0.18 (0.0) | 0.0 (0.0) | 13430 | 14.35 | 16 | 0.02 | -410 | -0.44 | 93561 | 10.85 | 10.25 | 10.85 | 10.2 |
2020-04-24 | 22.35 (-0.35) | 0.18 (0.0) | 0.0 (0.0) | -24432 | -30.31 | 42 | 0.05 | -354 | -0.44 | 80619 | 10.15 | 10.5 | 10.55 | 9.97 |
2020-04-17 | 22.7 (-0.05) | 0.18 (0.0) | 0.0 (-0.01) | -2056 | -1.59 | -12 | -0.01 | -411 | -0.32 | 129101 | 10.5 | 10.3 | 10.75 | 10.1 |
2020-04-10 | 22.75 (+0.12) | 0.18 (0.0) | 0.01 (+0.01) | 9125 | 6.61 | 20 | 0.01 | 256 | 0.19 | 138097 | 10.45 | 9.68 | 10.5 | 9.4 |
2020-04-01 | 22.63 (-0.23) | 0.18 (+0.03) | 0.0 (0.0) | -18304 | -24.23 | 3 | 0.0 | -530 | -0.7 | 75541 | 9.58 | 9.53 | 9.85 | 9.44 |
2020-03-27 | 22.86 (-0.11) | 0.15 (0.0) | 0.0 (0.0) | -7962 | -5.1 | 46 | 0.03 | -690 | -0.44 | 156081 | 9.86 | 9.0 | 9.99 | 8.74 |
2020-03-20 | 22.97 (-0.45) | 0.15 (0.0) | 0.0 (0.0) | -30680 | -9.74 | -100 | -0.03 | -3527 | -1.12 | 314997 | 10.85 | 10.3 | 10.95 | 8.56 |
2020-03-13 | 23.42 (-0.26) | 0.15 (0.0) | 0.0 (-0.01) | -19917 | -6.87 | 489 | 0.17 | -1324 | -0.46 | 289875 | 10.3 | 11.65 | 11.65 | 9.9 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-03-06 | 23.68 (-0.22) | 0.15 (0.0) | 0.01 (-0.01) | -15474 | -14.1 | 183 | 0.17 | -853 | -0.78 | 109729 | 11.8 | 11.85 | 12.0 | 11.75 |
2020-02-27 | 23.9 (-0.3) | 0.15 (+0.01) | 0.02 (0.0) | -24199 | -27.35 | 534 | 0.6 | 73 | 0.08 | 88491 | 12.0 | 12.1 | 12.15 | 12.0 |
2020-02-21 | 24.2 (-0.13) | 0.14 (0.0) | 0.02 (0.0) | -8804 | -9.2 | 163 | 0.17 | 93 | 0.1 | 95668 | 12.15 | 12.15 | 12.35 | 12.1 |
2020-02-14 | 24.33 (-0.26) | 0.14 (+0.01) | 0.02 (+0.01) | -14778 | -16.07 | 180 | 0.2 | 728 | 0.79 | 91988 | 12.15 | 12.15 | 12.25 | 12.05 |
2020-02-07 | 24.59 (-0.08) | 0.13 (0.0) | 0.01 (0.0) | -7590 | -6.2 | 315 | 0.26 | -81 | -0.07 | 122424 | 12.3 | 12.1 | 12.45 | 11.95 |
2020-01-31 | 24.67 (-0.32) | 0.13 (+0.01) | 0.01 (0.0) | -22913 | -22.52 | 658 | 0.65 | 36 | 0.04 | 101727 | 12.35 | 12.45 | 12.45 | 12.3 |
2020-01-20 | 24.99 (-0.01) | 0.12 (0.0) | 0.01 (0.0) | 2101 | 6.1 | -149 | -0.43 | -94 | -0.27 | 34469 | 12.75 | 12.65 | 12.8 | 12.65 |
2020-01-17 | 25.0 (+0.26) | 0.12 (+0.01) | 0.01 (-0.01) | 14470 | 17.93 | 915 | 1.13 | -592 | -0.73 | 80693 | 12.65 | 12.45 | 12.65 | 12.45 |
2020-01-10 | 24.74 (-0.3) | 0.11 (+0.02) | 0.02 (0.0) | -24363 | -30.78 | 1373 | 1.73 | 151 | 0.19 | 79143 | 12.5 | 12.6 | 12.6 | 12.4 |
2020-01-03 | 25.04 (-0.01) | 0.09 (0.0) | 0.02 (0.0) | -85 | -0.28 | 0 | 0.0 | 9 | 0.03 | 29846 | 12.65 | 8.34 | 12.65 | 8.3 |
2019-12-31 | 25.05 (-0.02) | 0.09 (0.0) | 0.02 (0.0) | -1103 | -5.96 | 76 | 0.41 | -32 | -0.17 | 18492 | 12.6 | 12.65 | 12.65 | 12.6 |
2019-12-27 | 25.07 (+0.08) | 0.09 (0.0) | 0.02 (+0.02) | 5536 | 7.92 | -135 | -0.19 | 1439 | 2.06 | 69858 | 12.6 | 12.55 | 12.75 | 12.5 |
2019-12-20 | 24.99 (+0.16) | 0.09 (0.0) | 0.0 (-0.03) | 10138 | 11.37 | 453 | 0.51 | -2210 | -2.48 | 89160 | 12.55 | 12.45 | 12.6 | 12.45 |
2019-12-13 | 24.83 (-0.12) | 0.09 (0.0) | 0.03 (+0.01) | -8385 | -13.87 | 19 | 0.03 | 98 | 0.16 | 60466 | 12.45 | 12.45 | 12.5 | 12.4 |
2019-12-06 | 24.95 (-0.18) | 0.09 (0.0) | 0.02 (0.0) | -11752 | -23.19 | 5 | 0.01 | 27 | 0.05 | 50678 | 12.4 | 12.5 | 12.5 | 12.4 |
2019-11-29 | 25.13 (-0.02) | 0.09 (0.0) | 0.02 (0.0) | -1810 | -2.14 | 67 | 0.08 | 304 | 0.36 | 84592 | 12.5 | 12.45 | 12.6 | 12.45 |
2019-11-22 | 25.15 (-0.09) | 0.09 (+0.01) | 0.02 (0.0) | -8165 | -14.65 | 126 | 0.23 | 202 | 0.36 | 55740 | 12.4 | 12.45 | 12.55 | 12.4 |
2019-11-15 | 25.24 (-0.25) | 0.08 (0.0) | 0.02 (+0.01) | -21671 | -22.14 | 33 | 0.03 | 576 | 0.59 | 97887 | 12.45 | 12.65 | 12.65 | 12.35 |
2019-11-08 | 25.49 (-0.11) | 0.08 (0.0) | 0.01 (+0.01) | -6810 | -7.65 | -8 | -0.01 | 598 | 0.67 | 89060 | 12.7 | 12.85 | 12.85 | 12.6 |
2019-11-01 | 25.6 (-1.43) | 0.08 (-0.01) | 0.0 (0.0) | 10978 | 13.91 | 229 | 0.29 | -79 | -0.1 | 78904 | 12.75 | 12.65 | 12.9 | 12.5 |
2019-10-25 | 27.03 (+0.04) | 0.09 (+0.01) | 0.0 (-0.04) | 2923 | 6.16 | 97 | 0.2 | -3754 | -7.91 | 47441 | 12.65 | 12.6 | 12.7 | 12.55 |
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 | |||
2019-10-18 | 26.99 (+0.04) | 0.08 (-0.03) | 0.04 (-0.02) | 5370 | 9.4 | -1379 | -2.41 | -1126 | -1.97 | 57150 | 12.6 | 12.55 | 12.7 | 12.55 |
2019-10-09 | 26.95 (+0.05) | 0.11 (0.0) | 0.06 (-0.03) | 3956 | 8.88 | -164 | -0.37 | -1684 | -3.78 | 44539 | 12.45 | 12.6 | 12.65 | 12.45 |
2019-10-04 | 26.9 (-0.24) | 0.11 (+0.01) | 0.09 (+0.01) | -18867 | -10.48 | 217 | 0.12 | 420 | 0.23 | 180112 | 12.55 | 12.75 | 12.9 | 12.4 |
2019-09-27 | 27.14 (+0.26) | 0.1 (0.0) | 0.08 (-0.01) | 15893 | 16.26 | 4 | 0.0 | -884 | -0.9 | 97717 | 12.75 | 13.0 | 13.0 | 12.7 |
2019-09-20 | 26.88 (+0.33) | 0.1 (0.0) | 0.09 (-0.03) | 22229 | 16.25 | -290 | -0.21 | -2023 | -1.48 | 136775 | 13.0 | 12.3 | 13.0 | 12.25 |
2019-09-12 | 26.55 (-0.26) | 0.1 (-0.01) | 0.12 (-0.06) | -17809 | -28.0 | 51 | 0.08 | -3301 | -5.19 | 63595 | 12.25 | 12.25 | 12.35 | 12.25 |
2019-09-06 | 26.81 (-0.17) | 0.11 (+0.01) | 0.18 (+0.01) | -11349 | -22.21 | 174 | 0.34 | 744 | 1.46 | 51099 | 12.25 | 12.3 | 12.35 | 12.15 |
2019-08-30 | 26.98 (-0.18) | 0.1 (0.0) | 0.17 (0.0) | -11001 | -16.05 | 306 | 0.45 | -132 | -0.19 | 68536 | 12.3 | 12.05 | 12.3 | 12.05 |
2019-08-23 | 27.16 (-0.53) | 0.1 (-0.01) | 0.17 (-0.03) | -32073 | -36.45 | -664 | -0.75 | -1943 | -2.21 | 87996 | 12.2 | 12.55 | 12.6 | 12.2 |
2019-08-16 | 27.69 (-0.25) | 0.11 (0.0) | 0.2 (+0.1) | -16230 | -7.71 | 2 | 0.0 | 6501 | 3.09 | 210474 | 12.5 | 13.35 | 13.5 | 12.35 |
2019-08-08 | 27.94 (-0.13) | 0.11 (0.0) | 0.1 (-0.01) | -8071 | -9.52 | -8 | -0.01 | -518 | -0.61 | 84816 | 13.35 | 13.3 | 13.4 | 12.9 |
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 | 17.45 (-0.02) | 0.21 (-0.01) | 0.32 (-0.02) | -6723 | -0.68 | -902 | -0.09 | -1931 | -0.19 | 993435 | 15.9 | 14.05 | 16.7 | 13.9 |
2024-02-29 | 17.47 (+0.2) | 0.22 (0.0) | 0.34 (+0.03) | 16150 | 9.68 | -163 | -0.1 | 2145 | 1.29 | 166811 | 14.0 | 13.35 | 14.0 | 13.3 |
2024-01-31 | 17.27 (-0.49) | 0.22 (-0.04) | 0.31 (+0.01) | -36415 | -19.36 | -2911 | -1.55 | 949 | 0.5 | 188077 | 13.35 | 13.75 | 13.75 | 13.05 |
2023-12-29 | 17.76 (+0.27) | 0.26 (-0.01) | 0.3 (-0.02) | 22813 | 11.65 | -414 | -0.21 | -1550 | -0.79 | 195870 | 13.7 | 13.5 | 13.9 | 13.4 |
2023-11-30 | 17.49 (+0.38) | 0.27 (0.0) | 0.32 (+0.01) | 29115 | 11.97 | -415 | -0.17 | 1195 | 0.49 | 243132 | 13.5 | 12.8 | 13.65 | 12.75 |
2023-10-31 | 17.11 (-0.61) | 0.27 (+0.05) | 0.31 (-0.01) | -49563 | -22.6 | 4009 | 1.83 | -884 | -0.4 | 219315 | 12.75 | 13.25 | 13.45 | 12.7 |
2023-09-28 | 17.72 (-0.5) | 0.22 (0.0) | 0.32 (-0.04) | -55719 | -31.18 | 58 | 0.03 | -3011 | -1.68 | 178700 | 13.2 | 13.35 | 13.65 | 13.1 |
2023-08-31 | 18.22 (-1.03) | 0.22 (+0.01) | 0.36 (-0.03) | -83313 | -21.99 | 933 | 0.25 | -2498 | -0.66 | 378799 | 13.35 | 14.45 | 14.55 | 13.35 |
2023-07-31 | 19.25 (+0.37) | 0.21 (0.0) | 0.39 (-0.04) | 28533 | 7.61 | -240 | -0.06 | -2827 | -0.75 | 375148 | 14.4 | 14.25 | 14.6 | 13.9 |
2023-06-30 | 18.88 (-0.02) | 0.21 (-0.02) | 0.43 (+0.04) | 1299 | 0.42 | -1462 | -0.48 | 3234 | 1.05 | 307259 | 14.25 | 14.05 | 14.4 | 13.95 |
2023-05-31 | 18.9 (+0.61) | 0.23 (0.0) | 0.39 (+0.13) | 45900 | 13.99 | -292 | -0.09 | 10255 | 3.13 | 328068 | 14.1 | 13.95 | 14.3 | 13.8 |
2023-04-28 | 18.29 (+0.42) | 0.23 (+0.01) | 0.26 (+0.02) | 40920 | 14.64 | 1073 | 0.38 | 1418 | 0.51 | 279512 | 13.95 | 13.45 | 14.0 | 13.35 |
2023-03-31 | 17.87 (-0.58) | 0.22 (-0.01) | 0.24 (0.0) | -40572 | -4.34 | -168 | -0.02 | 34 | 0.0 | 934244 | 13.45 | 14.35 | 14.9 | 12.6 |
2023-02-24 | 18.45 (+0.51) | 0.23 (+0.03) | 0.24 (+0.07) | 53004 | 11.83 | 2294 | 0.51 | 5778 | 1.29 | 448230 | 14.4 | 13.4 | 14.6 | 13.1 |
2023-01-31 | 17.94 (+0.7) | 0.2 (+0.01) | 0.17 (+0.01) | 73263 | 26.02 | 593 | 0.21 | 875 | 0.31 | 281537 | 13.35 | 12.95 | 13.6 | 12.85 |
2022-12-30 | 17.24 (-0.01) | 0.19 (-0.01) | 0.16 (-0.08) | 61016 | 11.39 | -175 | -0.03 | -6624 | -1.24 | 535547 | 12.95 | 13.0 | 13.1 | 12.7 |
2022-11-30 | 17.25 (+2.39) | 0.2 (0.0) | 0.24 (-0.01) | 103313 | 8.42 | 80 | 0.01 | -509 | -0.04 | 1226354 | 13.1 | 12.05 | 13.1 | 11.9 |
2022-10-31 | 14.86 (+1.4) | 0.2 (0.0) | 0.25 (+0.04) | 110091 | 17.09 | -1058 | -0.16 | 3462 | 0.54 | 644154 | 11.95 | 12.5 | 12.9 | 11.5 |
2022-09-30 | 13.46 (+1.53) | 0.2 (0.0) | 0.21 (-0.08) | 119568 | 17.86 | 291 | 0.04 | -7178 | -1.07 | 669441 | 12.6 | 12.75 | 12.95 | 12.05 |
2022-08-31 | 11.93 (+0.73) | 0.2 (0.0) | 0.29 (-0.02) | 50799 | 8.08 | 209 | 0.03 | -459 | -0.07 | 628915 | 12.85 | 12.45 | 13.0 | 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 | |||
2022-07-29 | 11.2 (+0.65) | 0.2 (-0.1) | 0.31 (+0.05) | 57437 | 11.5 | -7300 | -1.46 | 4292 | 0.86 | 499662 | 12.4 | 11.55 | 12.5 | 11.2 |
2022-06-30 | 10.55 (+0.51) | 0.3 (-0.14) | 0.26 (+0.1) | 35701 | 6.91 | -10879 | -2.11 | 7112 | 1.38 | 516658 | 11.55 | 12.3 | 12.6 | 11.5 |
2022-05-31 | 10.04 (+0.83) | 0.44 (-0.17) | 0.16 (+0.01) | 75094 | 9.27 | -13290 | -1.64 | 742 | 0.09 | 810512 | 12.3 | 12.75 | 12.9 | 11.3 |
2022-04-29 | 9.21 (-2.31) | 0.61 (+0.46) | 0.15 (-0.02) | -187928 | -9.75 | 35621 | 1.85 | -1021 | -0.05 | 1927880 | 12.75 | 12.8 | 14.45 | 12.35 |
2022-03-31 | 11.52 (+0.08) | 0.15 (0.0) | 0.17 (+0.05) | 7738 | 0.53 | 255 | 0.02 | 3782 | 0.26 | 1454559 | 12.85 | 11.1 | 13.05 | 10.7 |
2022-02-25 | 11.44 (-0.38) | 0.15 (+0.01) | 0.12 (+0.01) | -29605 | -3.02 | 887 | 0.09 | 825 | 0.08 | 980821 | 11.1 | 10.4 | 11.7 | 10.3 |
2022-01-26 | 11.82 (+0.59) | 0.14 (+0.05) | 0.11 (+0.01) | 60739 | 7.44 | 3807 | 0.47 | 777 | 0.1 | 816235 | 10.3 | 9.93 | 10.95 | 9.8 |
2021-12-30 | 11.23 (-0.83) | 0.09 (-0.01) | 0.1 (+0.01) | -68594 | -18.06 | -740 | -0.19 | 593 | 0.16 | 379896 | 9.9 | 9.61 | 10.0 | 9.6 |
2021-11-30 | 12.06 (-1.36) | 0.1 (0.0) | 0.09 (+0.01) | -107015 | -17.34 | -136 | -0.02 | 565 | 0.09 | 617123 | 9.6 | 9.48 | 10.05 | 9.45 |
2021-10-29 | 13.42 (-0.69) | 0.1 (+0.02) | 0.08 (0.0) | -39030 | -11.53 | 1373 | 0.41 | 618 | 0.18 | 338394 | 9.5 | 9.55 | 9.57 | 9.41 |
2021-09-30 | 14.11 (-2.23) | 0.08 (0.0) | 0.08 (-0.07) | -24155 | -3.69 | 19 | 0.0 | -5197 | -0.79 | 655464 | 9.56 | 9.66 | 9.84 | 9.39 |
2021-08-31 | 16.34 (-0.07) | 0.08 (-0.02) | 0.15 (+0.01) | -49474 | -4.15 | -1195 | -0.1 | 203 | 0.02 | 1192458 | 9.69 | 9.49 | 9.88 | 9.45 |
2021-07-30 | 16.41 (+0.13) | 0.1 (-0.03) | 0.14 (+0.04) | -99466 | -25.81 | -2612 | -0.68 | 3530 | 0.92 | 385416 | 9.49 | 9.45 | 9.63 | 9.4 |
2021-06-30 | 16.28 (-1.31) | 0.13 (+0.01) | 0.1 (+0.08) | -106537 | -33.68 | -214 | -0.07 | 5608 | 1.77 | 316360 | 9.45 | 9.58 | 9.69 | 9.36 |
2021-05-31 | 17.59 (-0.93) | 0.12 (-0.01) | 0.02 (+0.01) | -80546 | -12.33 | -282 | -0.04 | 965 | 0.15 | 653198 | 9.61 | 10.2 | 10.2 | 9.3 |
2021-04-29 | 18.52 (+0.17) | 0.13 (-0.01) | 0.01 (+0.01) | 15168 | 3.3 | -1174 | -0.26 | 720 | 0.16 | 458970 | 10.2 | 9.96 | 10.3 | 9.74 |
2021-03-31 | 18.35 (-0.09) | 0.14 (-0.01) | 0.0 (0.0) | 1934 | 0.52 | 90 | 0.02 | -901 | -0.24 | 374529 | 9.96 | 9.55 | 10.1 | 9.4 |
2021-02-26 | 18.44 (+0.07) | 0.15 (0.0) | 0.0 (0.0) | 6979 | 3.29 | -48 | -0.02 | -1060 | -0.5 | 212264 | 9.47 | 9.11 | 9.68 | 9.11 |
2021-01-29 | 18.37 (-0.66) | 0.15 (+0.01) | 0.0 (-0.02) | -53153 | -17.14 | 121 | 0.04 | -1472 | -0.47 | 310035 | 9.1 | 9.75 | 9.8 | 9.1 |
2020-12-31 | 19.03 (-0.59) | 0.14 (0.0) | 0.02 (+0.01) | -37694 | -11.64 | 1422 | 0.44 | -356 | -0.11 | 323777 | 9.73 | 9.95 | 9.95 | 9.43 |
2020-11-30 | 19.62 (+0.51) | 0.14 (+0.01) | 0.01 (+0.01) | 42451 | 16.34 | 285 | 0.11 | 584 | 0.22 | 259842 | 9.95 | 9.41 | 10.1 | 9.41 |
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 | 19.11 (-0.34) | 0.13 (0.0) | 0.0 (0.0) | -26738 | -14.94 | 134 | 0.07 | -2905 | -1.62 | 178992 | 9.4 | 9.62 | 9.93 | 9.4 |
2020-09-30 | 19.45 (-0.79) | 0.13 (+0.01) | 0.0 (0.0) | -77034 | -23.68 | -19 | -0.01 | -2446 | -0.75 | 325244 | 9.54 | 10.05 | 10.05 | 9.21 |
2020-08-31 | 20.24 (-0.47) | 0.12 (-0.01) | 0.0 (0.0) | -42298 | -15.69 | 36 | 0.01 | -557 | -0.21 | 269613 | 10.0 | 10.1 | 10.25 | 9.98 |
2020-07-31 | 20.71 (-0.55) | 0.13 (-0.01) | 0.0 (-0.03) | -36051 | -7.99 | -622 | -0.14 | -1624 | -0.36 | 451422 | 10.1 | 10.8 | 11.2 | 10.05 |
2020-06-30 | 21.26 (-0.6) | 0.14 (-0.02) | 0.03 (+0.02) | -43450 | -11.72 | -33 | -0.01 | 1385 | 0.37 | 370824 | 10.8 | 10.7 | 11.3 | 8.3 |
2020-05-29 | 21.86 (-0.68) | 0.16 (-0.02) | 0.01 (+0.01) | -50090 | -15.26 | -1147 | -0.35 | 79 | 0.02 | 328342 | 10.6 | 10.6 | 10.95 | 10.45 |
2020-04-30 | 22.54 (-0.18) | 0.18 (0.0) | 0.0 (0.0) | -10912 | -2.38 | 69 | 0.02 | -1017 | -0.22 | 459090 | 10.85 | 9.64 | 10.85 | 9.4 |
2020-03-31 | 22.72 (-1.18) | 0.18 (+0.03) | 0.0 (-0.02) | -85358 | -9.19 | 618 | 0.07 | -6826 | -0.74 | 928513 | 9.69 | 11.85 | 12.0 | 8.56 |
2020-02-27 | 23.9 (-0.77) | 0.15 (+0.02) | 0.02 (+0.01) | -55371 | -13.89 | 1192 | 0.3 | 813 | 0.2 | 398573 | 12.0 | 12.1 | 12.45 | 11.95 |
2020-01-31 | 24.67 (-0.38) | 0.13 (+0.04) | 0.01 (-0.01) | -30790 | -9.45 | 2797 | 0.86 | -490 | -0.15 | 325879 | 12.35 | 8.34 | 12.8 | 8.3 |
2019-12-31 | 25.05 (-0.08) | 0.09 (0.0) | 0.02 (0.0) | -5566 | -1.93 | 418 | 0.14 | -678 | -0.23 | 288656 | 12.6 | 12.5 | 12.75 | 12.4 |
2019-11-29 | 25.13 (-0.48) | 0.09 (+0.01) | 0.02 (+0.02) | -38838 | -11.43 | 288 | 0.08 | 1717 | 0.51 | 339935 | 12.5 | 12.85 | 12.9 | 12.35 |
2019-10-31 | 25.61 (-1.53) | 0.08 (-0.02) | 0.0 (-0.08) | 4742 | 1.2 | -1070 | -0.27 | -6260 | -1.58 | 395495 | 12.85 | 12.75 | 12.9 | 12.4 |
2019-09-27 | 27.14 (+0.16) | 0.1 (0.0) | 0.08 (-0.09) | 8964 | 2.57 | -61 | -0.02 | -5464 | -1.56 | 349187 | 12.75 | 12.3 | 13.0 | 12.15 |
2019-08-30 | 26.98 (-1.21) | 0.1 (-0.01) | 0.17 (+0.06) | -75226 | -15.21 | -364 | -0.07 | 3902 | 0.79 | 494498 | 12.3 | 13.4 | 13.5 | 12.05 |
2019-07-31 | 28.19 (+0.15) | 0.11 (+0.01) | 0.11 (-0.04) | 9813 | 2.01 | 762 | 0.16 | -2460 | -0.5 | 488907 | 13.4 | 13.7 | 13.75 | 12.85 |
2019-06-28 | 28.04 (+0.61) | 0.1 (+0.03) | 0.15 (+0.02) | 39158 | 6.76 | 1827 | 0.32 | 1073 | 0.19 | 579411 | 13.65 | 12.9 | 13.95 | 12.8 |
2019-05-31 | 27.43 (+0.42) | 0.07 (0.0) | 0.13 (-0.19) | 26507 | 7.3 | 45 | 0.01 | -11929 | -3.29 | 362862 | 12.95 | 12.4 | 13.0 | 12.2 |
2019-04-30 | 27.01 () | 0.07 () | 0.32 () | 19402 | 0 | 372 | 0 | 332 | 0 | 0 |