- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 → | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-19 | 9.95 (-0.15) | 2.33 (+0.11) | 0.23 (-0.01) | -6248 | -49.15 | 4452 | 35.02 | -390 | -3.07 | 12712 | 14.5 | 14.45 | 14.5 | 14.05 |
2024-04-18 | 10.1 (-0.06) | 2.22 (+0.11) | 0.24 (-0.02) | -2223 | -33.57 | 4459 | 67.34 | -799 | -12.07 | 6622 | 14.45 | 14.2 | 14.45 | 14.15 |
2024-04-17 | 10.16 (-0.04) | 2.11 (0.0) | 0.26 (0.0) | -1864 | -33.01 | 0 | 0.0 | -283 | -5.01 | 5646 | 14.25 | 14.2 | 14.35 | 14.15 |
2024-04-16 | 10.2 (-0.08) | 2.11 (0.0) | 0.26 (+0.01) | -3118 | -39.97 | 0 | 0.0 | 678 | 8.69 | 7800 | 14.25 | 14.35 | 14.45 | 14.1 |
2024-04-15 | 10.28 (+0.02) | 2.11 (0.0) | 0.25 (0.0) | 835 | 21.77 | -187 | -4.87 | -52 | -1.36 | 3836 | 14.45 | 14.4 | 14.5 | 14.3 |
2024-04-12 | 10.26 (-0.06) | 2.11 (0.0) | 0.25 (0.0) | -2620 | -61.87 | -2 | -0.05 | 114 | 2.69 | 4235 | 14.45 | 14.5 | 14.55 | 14.35 |
2024-04-11 | 10.32 (+0.03) | 2.11 (0.0) | 0.25 (0.0) | 1217 | 24.66 | -3 | -0.06 | -109 | -2.21 | 4936 | 14.55 | 14.55 | 14.6 | 14.45 |
2024-04-10 | 10.29 (+0.04) | 2.11 (0.0) | 0.25 (-0.01) | 1721 | 39.69 | 0 | 0.0 | -447 | -10.31 | 4336 | 14.55 | 14.5 | 14.6 | 14.5 |
2024-04-09 | 10.25 (+0.11) | 2.11 (0.0) | 0.26 (-0.01) | 4496 | 66.57 | -1 | -0.01 | -600 | -8.88 | 6754 | 14.45 | 14.35 | 14.5 | 14.3 |
2024-04-08 | 10.14 (+0.03) | 2.11 (0.0) | 0.27 (-0.01) | 1233 | 26.97 | 0 | 0.0 | -227 | -4.97 | 4572 | 14.3 | 14.15 | 14.35 | 14.15 |
2024-04-03 | 10.11 (-0.05) | 2.11 (0.0) | 0.28 (+0.01) | -2103 | -33.46 | -6 | -0.1 | 620 | 9.86 | 6286 | 14.25 | 14.4 | 14.4 | 14.2 |
2024-04-02 | 10.16 (-0.01) | 2.11 (0.0) | 0.27 (0.0) | -415 | -14.87 | 0 | 0.0 | -17 | -0.61 | 2790 | 14.4 | 14.35 | 14.45 | 14.35 |
2024-04-01 | 10.17 (-0.01) | 2.11 (0.0) | 0.27 (0.0) | -332 | -11.21 | -8 | -0.27 | 11 | 0.37 | 2962 | 14.4 | 14.45 | 14.5 | 14.4 |
2024-03-29 | 10.18 (+0.04) | 2.11 (0.0) | 0.27 (-0.01) | 1606 | 29.64 | 0 | 0.0 | -393 | -7.25 | 5419 | 14.4 | 14.3 | 14.45 | 14.25 |
2024-03-28 | 10.14 (-0.01) | 2.11 (0.0) | 0.28 (+0.01) | -553 | -15.46 | 0 | 0.0 | 116 | 3.24 | 3577 | 14.25 | 14.35 | 14.4 | 14.25 |
2024-03-27 | 10.15 (+0.09) | 2.11 (0.0) | 0.27 (-0.01) | 3672 | 54.72 | 0 | 0.0 | -439 | -6.54 | 6710 | 14.3 | 14.2 | 14.35 | 14.2 |
2024-03-26 | 10.06 (-0.03) | 2.11 (0.0) | 0.28 (0.0) | -918 | -22.38 | 215 | 5.24 | 237 | 5.78 | 4101 | 14.2 | 14.2 | 14.3 | 14.15 |
2024-03-25 | 10.09 (-0.03) | 2.11 (0.0) | 0.28 (0.0) | -1235 | -37.24 | -9 | -0.27 | 49 | 1.48 | 3316 | 14.2 | 14.2 | 14.25 | 14.15 |
2024-03-22 | 10.12 (0.0) | 2.11 (0.0) | 0.28 (+0.01) | -176 | -4.18 | 64 | 1.52 | 132 | 3.14 | 4207 | 14.2 | 14.2 | 14.3 | 14.15 |
2024-03-21 | 10.12 (+0.05) | 2.11 (0.0) | 0.27 (-0.02) | 2286 | 41.24 | 0 | 0.0 | -656 | -11.83 | 5543 | 14.15 | 14.1 | 14.3 | 14.05 |
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 | |||
2024-03-20 | 10.07 (-0.08) | 2.11 (0.0) | 0.29 (+0.05) | -2929 | -31.77 | -7 | -0.08 | 1896 | 20.56 | 9220 | 14.05 | 14.15 | 14.2 | 14.0 |
2024-03-19 | 10.15 (-0.05) | 2.11 (-0.03) | 0.24 (+0.01) | -2381 | -25.78 | -1211 | -13.11 | 393 | 4.26 | 9235 | 14.15 | 14.2 | 14.25 | 14.1 |
2024-03-18 | 10.2 (-0.01) | 2.14 (-0.05) | 0.23 (+0.02) | -177 | -1.81 | -1987 | -20.34 | 1030 | 10.54 | 9768 | 14.25 | 14.25 | 14.35 | 14.15 |
2024-03-15 | 10.21 (+0.05) | 2.19 (-0.07) | 0.21 (+0.01) | 1706 | 8.19 | -3057 | -14.67 | 502 | 2.41 | 20834 | 14.35 | 14.5 | 14.5 | 14.1 |
2024-03-14 | 10.16 (-0.17) | 2.26 (0.0) | 0.2 (+0.01) | -7065 | -39.94 | -14 | -0.08 | 89 | 0.5 | 17687 | 14.6 | 14.6 | 14.75 | 14.4 |
2024-03-13 | 10.33 (+0.09) | 2.26 (0.0) | 0.19 (-0.01) | 3834 | 28.04 | -2 | -0.01 | -215 | -1.57 | 13672 | 14.5 | 14.25 | 14.55 | 14.25 |
2024-03-12 | 10.24 (+0.05) | 2.26 (0.0) | 0.2 (0.0) | 1938 | 21.01 | 0 | 0.0 | 87 | 0.94 | 9223 | 14.2 | 14.05 | 14.25 | 14.05 |
2024-03-11 | 10.19 (+0.05) | 2.26 (0.0) | 0.2 (+0.01) | 1996 | 23.17 | -9 | -0.1 | 51 | 0.59 | 8615 | 14.05 | 13.95 | 14.05 | 13.9 |
2024-03-08 | 10.14 (+0.08) | 2.26 (0.0) | 0.19 (0.0) | 3513 | 23.63 | -9 | -0.06 | 24 | 0.16 | 14864 | 13.95 | 13.95 | 14.05 | 13.9 |
2024-03-07 | 10.06 (+0.14) | 2.26 (0.0) | 0.19 (-0.01) | 5434 | 25.33 | -14 | -0.07 | -110 | -0.51 | 21454 | 14.0 | 13.95 | 14.0 | 13.8 |
2024-03-06 | 9.92 (-0.06) | 2.26 (0.0) | 0.2 (-0.01) | -2488 | -4.14 | -2 | -0.0 | -416 | -0.69 | 60096 | 13.9 | 13.6 | 13.95 | 13.6 |
2024-03-05 | 9.98 (-0.01) | 2.26 (0.0) | 0.21 (-0.01) | -271 | -1.0 | -31 | -0.11 | -575 | -2.12 | 27066 | 13.55 | 13.55 | 13.55 | 13.55 |
2024-03-04 | 9.99 (-0.02) | 2.26 (0.0) | 0.22 (0.0) | -734 | -21.94 | 0 | 0.0 | -37 | -1.11 | 3345 | 12.35 | 12.35 | 12.45 | 12.35 |
2024-03-01 | 10.01 (0.0) | 2.26 (0.0) | 0.22 (0.0) | -102 | -3.96 | 0 | 0.0 | 253 | 9.83 | 2575 | 12.4 | 12.4 | 12.5 | 12.35 |
2024-02-29 | 10.01 (+0.01) | 2.26 (0.0) | 0.22 (+0.01) | 293 | 6.17 | -6 | -0.13 | 324 | 6.83 | 4747 | 12.35 | 12.35 | 12.5 | 12.35 |
2024-02-27 | 10.0 (0.0) | 2.26 (0.0) | 0.21 (0.0) | -272 | -6.01 | 6 | 0.13 | 32 | 0.71 | 4528 | 12.3 | 12.25 | 12.4 | 12.25 |
2024-02-26 | 10.0 (-0.01) | 2.26 (0.0) | 0.21 (+0.01) | -354 | -8.83 | -28 | -0.7 | 177 | 4.41 | 4011 | 12.25 | 12.25 | 12.3 | 12.2 |
2024-02-23 | 10.01 (-0.02) | 2.26 (-0.01) | 0.2 (-0.01) | -650 | -26.37 | -71 | -2.88 | -112 | -4.54 | 2465 | 12.25 | 12.25 | 12.35 | 12.25 |
2024-02-22 | 10.03 (-0.01) | 2.27 (0.0) | 0.21 (+0.01) | -512 | -19.38 | -10 | -0.38 | 110 | 4.16 | 2642 | 12.3 | 12.25 | 12.35 | 12.25 |
2024-02-21 | 10.04 (-0.01) | 2.27 (0.0) | 0.2 (0.0) | -404 | -23.7 | 0 | 0.0 | 217 | 12.73 | 1705 | 12.25 | 12.3 | 12.35 | 12.25 |
2024-02-20 | 10.05 (-0.01) | 2.27 (0.0) | 0.2 (0.0) | -532 | -27.35 | 0 | 0.0 | -57 | -2.93 | 1945 | 12.25 | 12.3 | 12.35 | 12.25 |
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 | |||
2024-02-19 | 10.06 (+0.02) | 2.27 (0.0) | 0.2 (+0.01) | 998 | 28.81 | 0 | 0.0 | 177 | 5.11 | 3464 | 12.3 | 12.2 | 12.35 | 12.2 |
2024-02-16 | 10.04 (-0.01) | 2.27 (0.0) | 0.19 (0.0) | -434 | -25.22 | 0 | 0.0 | 44 | 2.56 | 1721 | 12.2 | 12.2 | 12.25 | 12.15 |
2024-02-15 | 10.05 (-0.01) | 2.27 (0.0) | 0.19 (0.0) | -419 | -10.67 | 4 | 0.1 | 62 | 1.58 | 3928 | 12.2 | 12.1 | 12.2 | 12.05 |
2024-02-05 | 10.06 (-0.03) | 2.27 (0.0) | 0.19 (0.0) | -1148 | -48.44 | -26 | -1.1 | -16 | -0.68 | 2370 | 12.1 | 12.2 | 12.25 | 12.1 |
2024-02-02 | 10.09 (-0.04) | 2.27 (0.0) | 0.19 (0.0) | 301 | 17.3 | 0 | 0.0 | 23 | 1.32 | 1740 | 12.25 | 12.2 | 12.3 | 12.15 |
2024-02-01 | 10.13 (+0.01) | 2.27 (0.0) | 0.19 (0.0) | 592 | 27.79 | 0 | 0.0 | 54 | 2.54 | 2130 | 12.2 | 12.25 | 12.25 | 12.15 |
2024-01-31 | 10.12 (+0.02) | 2.27 (0.0) | 0.19 (0.0) | 412 | 20.24 | 0 | 0.0 | -34 | -1.67 | 2036 | 12.2 | 12.2 | 12.2 | 12.1 |
2024-01-30 | 10.1 (-0.02) | 2.27 (0.0) | 0.19 (0.0) | -664 | -24.39 | 0 | 0.0 | -10 | -0.37 | 2722 | 12.15 | 12.2 | 12.2 | 12.1 |
2024-01-29 | 10.12 (+0.01) | 2.27 (0.0) | 0.19 (0.0) | 307 | 20.8 | 0 | 0.0 | -39 | -2.64 | 1476 | 12.2 | 12.15 | 12.2 | 12.1 |
2024-01-26 | 10.11 (0.0) | 2.27 (0.0) | 0.19 (-0.01) | -135 | -4.64 | 0 | 0.0 | -134 | -4.61 | 2907 | 12.2 | 12.1 | 12.25 | 12.1 |
2024-01-25 | 10.11 (-0.01) | 2.27 (0.0) | 0.2 (0.0) | -215 | -13.34 | 14 | 0.87 | 31 | 1.92 | 1612 | 12.1 | 12.2 | 12.2 | 12.05 |
2024-01-24 | 10.12 (-0.01) | 2.27 (0.0) | 0.2 (0.0) | -475 | -28.31 | 0 | 0.0 | -75 | -4.47 | 1678 | 12.15 | 12.05 | 12.15 | 12.05 |
2024-01-23 | 10.13 (-0.03) | 2.27 (0.0) | 0.2 (0.0) | -1064 | -61.9 | 0 | 0.0 | 59 | 3.43 | 1719 | 12.05 | 12.0 | 12.1 | 12.0 |
2024-01-22 | 10.16 (-0.01) | 2.27 (+0.01) | 0.2 (0.0) | -711 | -41.17 | 0 | 0.0 | -38 | -2.2 | 1727 | 12.0 | 12.1 | 12.1 | 12.0 |
2024-01-19 | 10.17 (-0.04) | 2.26 (-0.01) | 0.2 (+0.01) | -1282 | -55.5 | 0 | 0.0 | 89 | 3.85 | 2310 | 12.05 | 12.05 | 12.1 | 11.95 |
2024-01-18 | 10.21 (-0.01) | 2.27 (0.0) | 0.19 (0.0) | -384 | -16.2 | 0 | 0.0 | 17 | 0.72 | 2371 | 12.0 | 11.95 | 12.05 | 11.95 |
2024-01-17 | 10.22 (-0.05) | 2.27 (0.0) | 0.19 (+0.01) | -2515 | -34.11 | 0 | 0.0 | 664 | 9.0 | 7374 | 11.95 | 12.05 | 12.05 | 11.9 |
2024-01-16 | 10.27 (-0.04) | 2.27 (+0.01) | 0.18 (0.0) | -2104 | -44.37 | 0 | 0.0 | -29 | -0.61 | 4742 | 12.1 | 12.25 | 12.3 | 12.1 |
2024-01-15 | 10.31 (-0.02) | 2.26 (-0.01) | 0.18 (0.0) | 173 | 5.34 | 0 | 0.0 | 0 | 0.0 | 3240 | 12.3 | 12.4 | 12.4 | 12.25 |
2024-01-12 | 10.33 (0.0) | 2.27 (0.0) | 0.18 (0.0) | 106 | 5.65 | 0 | 0.0 | 14 | 0.75 | 1877 | 12.4 | 12.4 | 12.45 | 12.3 |
2024-01-11 | 10.33 (+0.04) | 2.27 (+0.01) | 0.18 (0.0) | 1311 | 17.69 | 0 | 0.0 | -169 | -2.28 | 7409 | 12.4 | 12.45 | 12.45 | 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 | |||
2024-01-10 | 10.29 (-0.01) | 2.26 (-0.01) | 0.18 (0.0) | -153 | -14.94 | 0 | 0.0 | -1 | -0.1 | 1024 | 12.5 | 12.5 | 12.5 | 12.45 |
2024-01-09 | 10.3 (0.0) | 2.27 (0.0) | 0.18 (0.0) | 212 | 10.91 | 0 | 0.0 | 36 | 1.85 | 1943 | 12.5 | 12.6 | 12.6 | 12.5 |
2024-01-08 | 10.3 (+0.01) | 2.27 (0.0) | 0.18 (0.0) | 346 | 30.51 | 0 | 0.0 | 0 | 0.0 | 1134 | 12.6 | 12.55 | 12.6 | 12.55 |
2024-01-05 | 10.29 (+0.01) | 2.27 (0.0) | 0.18 (0.0) | 257 | 24.27 | 0 | 0.0 | 119 | 11.24 | 1059 | 12.55 | 12.55 | 12.6 | 12.5 |
2024-01-04 | 10.28 (+0.01) | 2.27 (+0.01) | 0.18 (0.0) | 473 | 29.94 | 52 | 3.29 | -1 | -0.06 | 1580 | 12.55 | 12.5 | 12.55 | 12.45 |
2024-01-03 | 10.27 (-0.06) | 2.26 (0.0) | 0.18 (0.0) | -1886 | -43.19 | 117 | 2.68 | -137 | -3.14 | 4367 | 12.5 | 12.5 | 12.55 | 12.4 |
2024-01-02 | 10.33 (+0.01) | 2.26 (0.0) | 0.18 (-0.02) | 300 | 13.59 | 0 | 0.0 | -558 | -25.28 | 2207 | 12.55 | 12.65 | 12.65 | 12.55 |
2023-12-29 | 10.32 (+0.01) | 2.26 (0.0) | 0.2 (0.0) | 118 | 7.38 | -3 | -0.19 | -148 | -9.26 | 1598 | 12.65 | 12.7 | 12.7 | 12.6 |
2023-12-28 | 10.31 (+0.02) | 2.26 (0.0) | 0.2 (0.0) | 906 | 34.61 | 0 | 0.0 | -77 | -2.94 | 2618 | 12.7 | 12.7 | 12.75 | 12.6 |
2023-12-27 | 10.29 (+0.01) | 2.26 (0.0) | 0.2 (0.0) | 378 | 14.05 | 0 | 0.0 | 56 | 2.08 | 2690 | 12.75 | 12.65 | 12.75 | 12.6 |
2023-12-26 | 10.28 (+0.02) | 2.26 (+0.01) | 0.2 (0.0) | 440 | 17.55 | 518 | 20.66 | 124 | 4.95 | 2507 | 12.7 | 12.65 | 12.7 | 12.55 |
2023-12-25 | 10.26 (0.0) | 2.25 (+0.01) | 0.2 (0.0) | -97 | -4.77 | 472 | 23.23 | 10 | 0.49 | 2032 | 12.65 | 12.65 | 12.65 | 12.55 |
2023-12-22 | 10.26 (-0.04) | 2.24 (+0.03) | 0.2 (0.0) | -2474 | -67.76 | 929 | 25.45 | -68 | -1.86 | 3651 | 12.65 | 12.7 | 12.7 | 12.55 |
2023-12-21 | 10.3 (-0.06) | 2.21 (+0.04) | 0.2 (0.0) | -2496 | -59.87 | 1912 | 45.86 | 17 | 0.41 | 4169 | 12.7 | 12.6 | 12.7 | 12.6 |
2023-12-20 | 10.36 (-0.03) | 2.17 (+0.07) | 0.2 (0.0) | -1479 | -18.87 | 2867 | 36.58 | 62 | 0.79 | 7838 | 12.8 | 12.55 | 12.8 | 12.5 |
2023-12-19 | 10.39 (-0.07) | 2.1 (+0.06) | 0.2 (0.0) | -3026 | -45.91 | 2130 | 32.32 | -181 | -2.75 | 6591 | 12.55 | 12.55 | 12.6 | 12.4 |
2023-12-18 | 10.46 (-0.02) | 2.04 (+0.05) | 0.2 (0.0) | -815 | -23.04 | 2144 | 60.6 | -35 | -0.99 | 3538 | 12.65 | 12.6 | 12.65 | 12.5 |
2023-12-15 | 10.48 (+0.03) | 1.99 (+0.01) | 0.2 (0.0) | 980 | 18.07 | 655 | 12.08 | 53 | 0.98 | 5423 | 12.65 | 12.6 | 12.65 | 12.55 |
2023-12-14 | 10.45 (+0.08) | 1.98 (+0.02) | 0.2 (+0.01) | 3355 | 57.75 | 623 | 10.72 | 453 | 7.8 | 5810 | 12.6 | 12.5 | 12.6 | 12.45 |
2023-12-13 | 10.37 (+0.01) | 1.96 (0.0) | 0.19 (0.0) | 373 | 7.06 | 1 | 0.02 | 0 | 0.0 | 5282 | 12.4 | 12.6 | 12.6 | 12.35 |
2023-12-12 | 10.36 (+0.02) | 1.96 (0.0) | 0.19 (0.0) | 884 | 25.33 | 0 | 0.0 | 0 | 0.0 | 3490 | 12.6 | 12.65 | 12.65 | 12.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-11 | 10.34 (-0.02) | 1.96 (0.0) | 0.19 (0.0) | -419 | -14.99 | 0 | 0.0 | -35 | -1.25 | 2795 | 12.5 | 12.55 | 12.55 | 12.4 |
2023-12-08 | 10.36 (+0.04) | 1.96 (0.0) | 0.19 (0.0) | 1794 | 25.96 | 0 | 0.0 | 50 | 0.72 | 6911 | 12.5 | 12.3 | 12.5 | 12.3 |
2023-12-07 | 10.32 (+0.03) | 1.96 (0.0) | 0.19 (0.0) | 1724 | 33.03 | 0 | 0.0 | -20 | -0.38 | 5220 | 12.3 | 12.35 | 12.35 | 12.25 |
2023-12-06 | 10.29 (+0.02) | 1.96 (0.0) | 0.19 (+0.02) | 1472 | 16.56 | 0 | 0.0 | 629 | 7.08 | 8887 | 12.3 | 12.15 | 12.3 | 12.15 |
2023-12-05 | 10.27 (+0.01) | 1.96 (0.0) | 0.17 (0.0) | 97 | 4.48 | 0 | 0.0 | 6 | 0.28 | 2164 | 12.0 | 11.95 | 12.05 | 11.95 |
2023-12-04 | 10.26 (0.0) | 1.96 (0.0) | 0.17 (0.0) | 208 | 7.62 | 0 | 0.0 | 20 | 0.73 | 2729 | 12.05 | 12.0 | 12.1 | 12.0 |
2023-12-01 | 10.26 (+0.02) | 1.96 (0.0) | 0.17 (0.0) | 1050 | 34.44 | 0 | 0.0 | -40 | -1.31 | 3049 | 12.05 | 11.95 | 12.05 | 11.95 |
2023-11-30 | 10.24 (-0.03) | 1.96 (0.0) | 0.17 (0.0) | -1018 | -17.73 | 0 | 0.0 | 100 | 1.74 | 5742 | 11.95 | 12.05 | 12.05 | 11.95 |
2023-11-29 | 10.27 (+0.04) | 1.96 (0.0) | 0.17 (0.0) | 1390 | 26.88 | 0 | 0.0 | 32 | 0.62 | 5172 | 12.05 | 12.0 | 12.1 | 12.0 |
2023-11-28 | 10.23 (+0.07) | 1.96 (0.0) | 0.17 (0.0) | 2897 | 65.31 | 5 | 0.11 | 136 | 3.07 | 4436 | 12.0 | 11.95 | 12.05 | 11.9 |
2023-11-27 | 10.16 (+0.02) | 1.96 (0.0) | 0.17 (0.0) | 666 | 28.77 | 0 | 0.0 | 3 | 0.13 | 2315 | 11.95 | 11.95 | 12.0 | 11.9 |
2023-11-24 | 10.14 (0.0) | 1.96 (0.0) | 0.17 (0.0) | -31 | -1.46 | 0 | 0.0 | 27 | 1.27 | 2122 | 11.95 | 12.0 | 12.0 | 11.95 |
2023-11-23 | 10.14 (0.0) | 1.96 (0.0) | 0.17 (0.0) | 409 | 18.15 | 102 | 4.53 | -77 | -3.42 | 2253 | 12.0 | 11.95 | 12.0 | 11.9 |
2023-11-22 | 10.14 (+0.06) | 1.96 (0.0) | 0.17 (0.0) | 1988 | 42.71 | 0 | 0.0 | 10 | 0.21 | 4655 | 12.0 | 12.05 | 12.05 | 11.95 |
2023-11-21 | 10.08 (+0.07) | 1.96 (0.0) | 0.17 (0.0) | 2944 | 54.49 | 1 | 0.02 | -35 | -0.65 | 5403 | 12.05 | 12.0 | 12.05 | 11.95 |
2023-11-20 | 10.01 (+0.07) | 1.96 (0.0) | 0.17 (0.0) | 2157 | 39.6 | 0 | 0.0 | -28 | -0.51 | 5447 | 12.0 | 12.0 | 12.1 | 11.95 |
2023-11-17 | 9.94 (+0.03) | 1.96 (0.0) | 0.17 (0.0) | 986 | 17.83 | 0 | 0.0 | 0 | 0.0 | 5529 | 12.0 | 11.95 | 12.0 | 11.9 |
2023-11-16 | 9.91 (0.0) | 1.96 (0.0) | 0.17 (0.0) | 375 | 15.55 | 106 | 4.39 | -102 | -4.23 | 2412 | 11.95 | 11.95 | 11.95 | 11.85 |
2023-11-15 | 9.91 (+0.09) | 1.96 (+0.02) | 0.17 (+0.01) | 3302 | 47.21 | 389 | 5.56 | 497 | 7.11 | 6994 | 11.9 | 11.85 | 11.95 | 11.8 |
2023-11-14 | 9.82 (0.0) | 1.94 (+0.01) | 0.16 (+0.01) | -163 | -4.26 | 620 | 16.2 | 272 | 7.11 | 3826 | 11.8 | 11.8 | 11.8 | 11.7 |
2023-11-13 | 9.82 (-0.01) | 1.93 (+0.01) | 0.15 (0.0) | -153 | -11.84 | 328 | 25.39 | 20 | 1.55 | 1292 | 11.75 | 11.75 | 11.75 | 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 | |||
2023-11-10 | 9.83 (-0.01) | 1.92 (0.0) | 0.15 (0.0) | -342 | -28.22 | 2 | 0.17 | -35 | -2.89 | 1212 | 11.7 | 11.75 | 11.8 | 11.7 |
2023-11-09 | 9.84 (0.0) | 1.92 (+0.02) | 0.15 (0.0) | 87 | 3.09 | 755 | 26.85 | 0 | 0.0 | 2812 | 11.8 | 11.7 | 11.8 | 11.7 |
2023-11-08 | 9.84 (0.0) | 1.9 (0.0) | 0.15 (0.0) | 254 | 9.12 | 3 | 0.11 | 0 | 0.0 | 2784 | 11.75 | 11.75 | 11.8 | 11.7 |
2023-11-07 | 9.84 (+0.01) | 1.9 (+0.02) | 0.15 (0.0) | 639 | 23.25 | 1070 | 38.94 | -22 | -0.8 | 2748 | 11.75 | 11.75 | 11.8 | 11.7 |
2023-11-06 | 9.83 (+0.02) | 1.88 (+0.01) | 0.15 (0.0) | 817 | 27.22 | 273 | 9.09 | 1 | 0.03 | 3002 | 11.8 | 11.75 | 11.8 | 11.7 |
2023-11-03 | 9.81 (-0.01) | 1.87 (+0.01) | 0.15 (0.0) | 438 | 20.85 | 394 | 18.75 | 14 | 0.67 | 2101 | 11.7 | 11.65 | 11.7 | 11.6 |
2023-11-02 | 9.82 (+0.01) | 1.86 (0.0) | 0.15 (0.0) | 251 | 21.43 | 4 | 0.34 | 22 | 1.88 | 1171 | 11.6 | 11.7 | 11.7 | 11.6 |
2023-11-01 | 9.81 (0.0) | 1.86 (+0.02) | 0.15 (0.0) | 308 | 15.15 | 932 | 45.84 | 1 | 0.05 | 2033 | 11.65 | 11.55 | 11.65 | 11.5 |
2023-10-31 | 9.81 (-0.02) | 1.84 (+0.01) | 0.15 (0.0) | -1118 | -55.57 | 78 | 3.88 | 10 | 0.5 | 2012 | 11.5 | 11.55 | 11.6 | 11.5 |
2023-10-30 | 9.83 (-0.02) | 1.83 (+0.01) | 0.15 (0.0) | -788 | -19.82 | 728 | 18.31 | 135 | 3.4 | 3975 | 11.6 | 11.55 | 11.65 | 11.5 |
2023-10-27 | 9.85 (0.0) | 1.82 (0.0) | 0.15 (0.0) | -106 | -11.05 | 111 | 11.57 | 0 | 0.0 | 959 | 11.55 | 11.55 | 11.6 | 11.55 |
2023-10-26 | 9.85 (0.0) | 1.82 (-0.01) | 0.15 (-0.01) | -268 | -11.03 | 0 | 0.0 | -249 | -10.25 | 2430 | 11.55 | 11.55 | 11.6 | 11.5 |
2023-10-25 | 9.85 (-0.01) | 1.83 (+0.01) | 0.16 (0.0) | -86 | -6.94 | 285 | 22.98 | -31 | -2.5 | 1240 | 11.65 | 11.6 | 11.65 | 11.55 |
2023-10-24 | 9.86 (-0.01) | 1.82 (+0.01) | 0.16 (0.0) | 239 | 9.1 | 428 | 16.3 | -15 | -0.57 | 2626 | 11.6 | 11.5 | 11.65 | 11.5 |
2023-10-23 | 9.87 (0.0) | 1.81 (-0.02) | 0.16 (0.0) | -53 | -2.35 | -731 | -32.36 | -32 | -1.42 | 2259 | 11.5 | 11.55 | 11.65 | 11.5 |
2023-10-20 | 9.87 (-0.05) | 1.83 (0.0) | 0.16 (0.0) | -1763 | -26.58 | -309 | -4.66 | -66 | -0.99 | 6634 | 11.6 | 11.55 | 11.6 | 11.45 |
2023-10-19 | 9.92 (-0.01) | 1.83 (-0.02) | 0.16 (0.0) | -375 | -7.54 | -501 | -10.08 | 27 | 0.54 | 4971 | 11.65 | 11.55 | 11.7 | 11.55 |
2023-10-18 | 9.93 (0.0) | 1.85 (-0.01) | 0.16 (+0.01) | -37 | -1.11 | -621 | -18.67 | 237 | 7.13 | 3326 | 11.65 | 11.7 | 11.75 | 11.65 |
2023-10-17 | 9.93 (+0.01) | 1.86 (0.0) | 0.15 (0.0) | 156 | 10.24 | 29 | 1.9 | -14 | -0.92 | 1524 | 11.75 | 11.75 | 11.8 | 11.7 |
2023-10-16 | 9.92 (+0.03) | 1.86 (+0.01) | 0.15 (0.0) | 1728 | 43.32 | 444 | 11.13 | -14 | -0.35 | 3989 | 11.8 | 11.7 | 11.8 | 11.65 |
2023-10-13 | 9.89 (+0.01) | 1.85 (0.0) | 0.15 (0.0) | -98 | -5.28 | 141 | 7.6 | -6 | -0.32 | 1855 | 11.75 | 11.75 | 11.75 | 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 | |||
2023-10-12 | 9.88 (+0.03) | 1.85 (0.0) | 0.15 (0.0) | 1140 | 40.18 | 3 | 0.11 | 71 | 2.5 | 2837 | 11.8 | 11.8 | 11.8 | 11.7 |
2023-10-11 | 9.85 (+0.1) | 1.85 (+0.01) | 0.15 (0.0) | 4490 | 53.71 | 123 | 1.47 | 206 | 2.46 | 8360 | 11.8 | 11.65 | 11.8 | 11.6 |
2023-10-06 | 9.75 (0.0) | 1.84 (0.0) | 0.15 (0.0) | -7 | -0.74 | 129 | 13.64 | 0 | 0.0 | 946 | 11.6 | 11.55 | 11.6 | 11.5 |
2023-10-05 | 9.75 (+0.02) | 1.84 (0.0) | 0.15 (0.0) | 725 | 24.42 | 169 | 5.69 | -54 | -1.82 | 2969 | 11.55 | 11.45 | 11.55 | 11.45 |
2023-10-04 | 9.73 (-0.06) | 1.84 (+0.01) | 0.15 (-0.01) | -2548 | -53.47 | 279 | 5.86 | -323 | -6.78 | 4765 | 11.4 | 11.45 | 11.5 | 11.4 |
2023-10-03 | 9.79 (-0.02) | 1.83 (0.0) | 0.16 (0.0) | -803 | -38.48 | 0 | 0.0 | -27 | -1.29 | 2087 | 11.5 | 11.55 | 11.55 | 11.5 |
2023-10-02 | 9.81 (-0.01) | 1.83 (+0.02) | 0.16 (+0.01) | -570 | -13.52 | 816 | 19.35 | 112 | 2.66 | 4216 | 11.55 | 11.7 | 11.7 | 11.5 |
2023-09-28 | 9.82 (-0.01) | 1.81 (+0.01) | 0.15 (0.0) | -158 | -14.63 | 419 | 38.8 | -1 | -0.09 | 1080 | 11.65 | 11.6 | 11.65 | 11.55 |
2023-09-27 | 9.83 (+0.01) | 1.8 (+0.01) | 0.15 (-0.01) | -194 | -8.91 | 265 | 12.17 | -207 | -9.51 | 2177 | 11.6 | 11.6 | 11.65 | 11.55 |
2023-09-26 | 9.82 (0.0) | 1.79 (+0.01) | 0.16 (-0.01) | -110 | -4.01 | 503 | 18.32 | -282 | -10.27 | 2746 | 11.65 | 11.55 | 11.65 | 11.5 |
2023-09-25 | 9.82 (-0.02) | 1.78 (+0.01) | 0.17 (0.0) | -850 | -35.23 | 562 | 23.29 | -1 | -0.04 | 2413 | 11.55 | 11.55 | 11.65 | 11.55 |
2023-09-22 | 9.84 (0.0) | 1.77 (-0.02) | 0.17 (0.0) | -346 | -14.18 | -839 | -34.39 | 0 | 0.0 | 2440 | 11.5 | 11.55 | 11.6 | 11.5 |
2023-09-21 | 9.84 (-0.08) | 1.79 (+0.01) | 0.17 (0.0) | -3118 | -57.96 | 151 | 2.81 | -145 | -2.7 | 5380 | 11.55 | 11.7 | 11.7 | 11.55 |
2023-09-20 | 9.92 (-0.04) | 1.78 (0.0) | 0.17 (0.0) | -1324 | -55.7 | -1 | -0.04 | -76 | -3.2 | 2377 | 11.7 | 11.8 | 11.85 | 11.7 |
2023-09-19 | 9.96 (-0.01) | 1.78 (0.0) | 0.17 (0.0) | -230 | -15.79 | 148 | 10.16 | -83 | -5.7 | 1457 | 11.8 | 11.75 | 11.8 | 11.75 |
2023-09-18 | 9.97 (0.0) | 1.78 (+0.01) | 0.17 (0.0) | -215 | -15.24 | 211 | 14.95 | -10 | -0.71 | 1411 | 11.8 | 11.8 | 11.8 | 11.75 |
2023-09-15 | 9.97 (+0.01) | 1.77 (0.0) | 0.17 (0.0) | 396 | 12.28 | -1 | -0.03 | 0 | 0.0 | 3226 | 11.8 | 11.85 | 11.85 | 11.75 |
2023-09-14 | 9.96 (+0.04) | 1.77 (0.0) | 0.17 (0.0) | 1551 | 30.77 | 0 | 0.0 | 3 | 0.06 | 5040 | 11.85 | 11.8 | 11.85 | 11.75 |
2023-09-13 | 9.92 (-0.01) | 1.77 (0.0) | 0.17 (0.0) | 106 | 4.33 | 204 | 8.33 | 0 | 0.0 | 2448 | 11.8 | 11.8 | 11.85 | 11.7 |
2023-09-12 | 9.93 (0.0) | 1.77 (+0.02) | 0.17 (0.0) | 288 | 10.53 | 792 | 28.97 | -14 | -0.51 | 2734 | 11.8 | 11.8 | 11.8 | 11.7 |
2023-09-11 | 9.93 (+0.06) | 1.75 (+0.01) | 0.17 (0.0) | 2473 | 24.58 | 473 | 4.7 | -8 | -0.08 | 10059 | 11.8 | 11.6 | 11.85 | 11.6 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-09-08 | 9.87 (+0.01) | 1.74 (+0.01) | 0.17 (-0.01) | -73 | -5.21 | 348 | 24.82 | -45 | -3.21 | 1402 | 11.55 | 11.45 | 11.55 | 11.45 |
2023-09-07 | 9.86 (-0.03) | 1.73 (0.0) | 0.18 (0.0) | -1133 | -36.87 | -13 | -0.42 | -101 | -3.29 | 3073 | 11.45 | 11.5 | 11.55 | 11.45 |
2023-09-06 | 9.89 (-0.03) | 1.73 (0.0) | 0.18 (0.0) | -1417 | -50.75 | 182 | 6.52 | -230 | -8.24 | 2792 | 11.55 | 11.55 | 11.6 | 11.5 |
2023-09-05 | 9.92 (0.0) | 1.73 (0.0) | 0.18 (0.0) | -42 | -3.26 | -25 | -1.94 | 0 | 0.0 | 1290 | 11.55 | 11.6 | 11.65 | 11.55 |
2023-09-04 | 9.92 (0.0) | 1.73 (+0.02) | 0.18 (0.0) | -121 | -5.76 | 674 | 32.06 | -39 | -1.86 | 2102 | 11.6 | 11.55 | 11.6 | 11.55 |
2023-09-01 | 9.92 (-0.01) | 1.71 (0.0) | 0.18 (-0.01) | -82 | -9.92 | 39 | 4.72 | -31 | -3.75 | 827 | 11.6 | 11.55 | 11.6 | 11.5 |
2023-08-31 | 9.93 (-0.01) | 1.71 (0.0) | 0.19 (+0.01) | -621 | -36.99 | 87 | 5.18 | 230 | 13.7 | 1679 | 11.55 | 11.65 | 11.65 | 11.55 |
2023-08-30 | 9.94 (0.0) | 1.71 (+0.01) | 0.18 (0.0) | -29 | -1.38 | 422 | 20.13 | 35 | 1.67 | 2096 | 11.65 | 11.6 | 11.65 | 11.55 |
2023-08-29 | 9.94 (0.0) | 1.7 (0.0) | 0.18 (0.0) | 141 | 13.96 | 36 | 3.56 | -7 | -0.69 | 1010 | 11.6 | 11.6 | 11.65 | 11.55 |
2023-08-28 | 9.94 (+0.04) | 1.7 (+0.01) | 0.18 (0.0) | 1145 | 43.6 | 395 | 15.04 | -24 | -0.91 | 2626 | 11.6 | 11.5 | 11.6 | 11.5 |
2023-08-25 | 9.9 (-0.03) | 1.69 (+0.01) | 0.18 (0.0) | -1005 | -26.94 | 89 | 2.39 | -41 | -1.1 | 3730 | 11.5 | 11.5 | 11.65 | 11.5 |
2023-08-24 | 9.93 (-0.02) | 1.68 (0.0) | 0.18 (0.0) | -1161 | -31.35 | 339 | 9.15 | 5 | 0.14 | 3703 | 11.55 | 11.6 | 11.65 | 11.5 |
2023-08-23 | 9.95 (-0.02) | 1.68 (+0.02) | 0.18 (0.0) | -635 | -18.94 | 408 | 12.17 | -97 | -2.89 | 3353 | 11.55 | 11.5 | 11.6 | 11.45 |
2023-08-22 | 9.97 (-0.03) | 1.66 (0.0) | 0.18 (-0.01) | -957 | -31.66 | 0 | 0.0 | -109 | -3.61 | 3023 | 11.55 | 11.55 | 11.65 | 11.45 |
2023-08-21 | 10.0 (0.0) | 1.66 (0.0) | 0.19 (+0.01) | -3 | -0.1 | 0 | 0.0 | 128 | 4.34 | 2949 | 11.55 | 11.45 | 11.7 | 11.4 |
2023-08-18 | 10.0 (-0.01) | 1.66 (-0.01) | 0.18 (0.0) | -204 | -4.97 | -24 | -0.59 | -47 | -1.15 | 4101 | 11.4 | 11.35 | 11.5 | 11.3 |
2023-08-17 | 10.01 (+0.02) | 1.67 (+0.01) | 0.18 (-0.01) | -413 | -9.31 | 212 | 4.78 | -142 | -3.2 | 4435 | 11.35 | 11.4 | 11.45 | 11.3 |
2023-08-16 | 9.99 (0.0) | 1.66 (0.0) | 0.19 (0.0) | -269 | -4.6 | 131 | 2.24 | 39 | 0.67 | 5854 | 11.45 | 11.4 | 11.45 | 11.3 |
2023-08-15 | 9.99 (-0.01) | 1.66 (0.0) | 0.19 (0.0) | -414 | -23.92 | -41 | -2.37 | 0 | 0.0 | 1731 | 11.5 | 11.5 | 11.55 | 11.5 |
2023-08-14 | 10.0 (+0.01) | 1.66 (0.0) | 0.19 (0.0) | 135 | 1.88 | 23 | 0.32 | -261 | -3.64 | 7165 | 11.5 | 11.65 | 11.65 | 11.45 |
2023-08-11 | 9.99 (0.0) | 1.66 (0.0) | 0.19 (-0.01) | -12 | -0.61 | 8 | 0.4 | -245 | -12.39 | 1978 | 11.75 | 11.75 | 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 | |||
2023-08-10 | 9.99 (+0.04) | 1.66 (0.0) | 0.2 (0.0) | 1720 | 38.71 | 0 | 0.0 | -4 | -0.09 | 4443 | 11.8 | 11.7 | 11.8 | 11.7 |
2023-08-09 | 9.95 (0.0) | 1.66 (0.0) | 0.2 (0.0) | 16 | 1.42 | -7 | -0.62 | -20 | -1.78 | 1125 | 11.65 | 11.6 | 11.65 | 11.6 |
2023-08-08 | 9.95 (0.0) | 1.66 (0.0) | 0.2 (-0.01) | 32 | 1.27 | 6 | 0.24 | -424 | -16.87 | 2514 | 11.65 | 11.7 | 11.7 | 11.6 |
2023-08-07 | 9.95 (+0.01) | 1.66 (0.0) | 0.21 (0.0) | 476 | 24.31 | 21 | 1.07 | -178 | -9.09 | 1958 | 11.65 | 11.6 | 11.65 | 11.55 |
2023-08-04 | 9.94 (-0.02) | 1.66 (+0.01) | 0.21 (-0.01) | -944 | -29.63 | 259 | 8.13 | -90 | -2.82 | 3186 | 11.6 | 11.65 | 11.7 | 11.6 |
2023-08-02 | 9.96 (-0.07) | 1.65 (+0.01) | 0.22 (0.0) | -2954 | -42.07 | 300 | 4.27 | -180 | -2.56 | 7022 | 11.65 | 11.8 | 11.8 | 11.6 |
2023-08-01 | 10.03 (-0.01) | 1.64 (0.0) | 0.22 (0.0) | -541 | -24.86 | 0 | 0.0 | 50 | 2.3 | 2176 | 11.9 | 11.85 | 11.9 | 11.8 |
2023-07-31 | 10.04 (-0.04) | 1.64 (0.0) | 0.22 (0.0) | -1927 | -29.08 | -23 | -0.35 | 155 | 2.34 | 6626 | 11.85 | 11.95 | 12.0 | 11.8 |
2023-07-28 | 10.08 (+0.02) | 1.64 (-0.01) | 0.22 (0.0) | 726 | 8.19 | -19 | -0.21 | -86 | -0.97 | 8862 | 11.9 | 11.75 | 11.95 | 11.7 |
2023-07-27 | 10.06 (-0.04) | 1.65 (0.0) | 0.22 (0.0) | -1650 | -17.2 | -31 | -0.32 | 90 | 0.94 | 9594 | 11.75 | 11.8 | 11.85 | 11.65 |
2023-07-26 | 10.1 (+0.05) | 1.65 (0.0) | 0.22 (+0.01) | 2325 | 25.34 | -61 | -0.66 | 139 | 1.51 | 9176 | 11.75 | 11.65 | 11.8 | 11.55 |
2023-07-25 | 10.05 (0.0) | 1.65 (0.0) | 0.21 (0.0) | -699 | -10.8 | -75 | -1.16 | 70 | 1.08 | 6470 | 11.65 | 11.55 | 11.7 | 11.5 |
2023-07-24 | 10.05 (-0.05) | 1.65 (-0.01) | 0.21 (0.0) | -1789 | -29.67 | -392 | -6.5 | -1 | -0.02 | 6030 | 11.55 | 11.65 | 11.7 | 11.55 |
2023-07-21 | 10.1 (+0.06) | 1.66 (0.0) | 0.21 (0.0) | 2702 | 24.62 | -121 | -1.1 | -5 | -0.05 | 10974 | 11.65 | 11.6 | 11.75 | 11.5 |
2023-07-20 | 10.04 (+0.02) | 1.66 (0.0) | 0.21 (0.0) | 831 | 16.76 | -18 | -0.36 | -77 | -1.55 | 4957 | 11.6 | 11.5 | 11.65 | 11.45 |
2023-07-19 | 10.02 (-0.01) | 1.66 (0.0) | 0.21 (0.0) | -185 | -5.51 | -15 | -0.45 | 11 | 0.33 | 3359 | 11.5 | 11.6 | 11.65 | 11.45 |
2023-07-18 | 10.03 (0.0) | 1.66 (-0.01) | 0.21 (0.0) | 44 | 0.86 | -120 | -2.35 | -118 | -2.31 | 5098 | 11.55 | 11.6 | 11.7 | 11.55 |
2023-07-17 | 10.03 (+0.03) | 1.67 (0.0) | 0.21 (0.0) | 1707 | 48.44 | -175 | -4.97 | 52 | 1.48 | 3524 | 11.65 | 11.6 | 11.65 | 11.6 |
2023-07-14 | 10.0 (+0.04) | 1.67 (0.0) | 0.21 (0.0) | 1269 | 46.08 | -4 | -0.15 | 36 | 1.31 | 2754 | 11.6 | 11.55 | 11.6 | 11.55 |
2023-07-13 | 9.96 (+0.03) | 1.67 (0.0) | 0.21 (-0.01) | 1370 | 34.73 | -29 | -0.74 | -293 | -7.43 | 3945 | 11.55 | 11.55 | 11.65 | 11.5 |
2023-07-12 | 9.93 (+0.02) | 1.67 (0.0) | 0.22 (-0.01) | 814 | 19.95 | -10 | -0.25 | -394 | -9.65 | 4081 | 11.55 | 11.55 | 11.65 | 11.55 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-07-11 | 9.91 (+0.03) | 1.67 (+0.03) | 0.23 (0.0) | 336 | 6.08 | 1104 | 19.97 | 1 | 0.02 | 5528 | 11.6 | 11.6 | 11.65 | 11.55 |
2023-07-10 | 9.88 (-0.03) | 1.64 (+0.05) | 0.23 (+0.02) | -1974 | -22.68 | 2044 | 23.49 | 668 | 7.68 | 8703 | 11.55 | 11.5 | 11.6 | 11.45 |
2023-07-07 | 9.91 (-0.13) | 1.59 (+0.08) | 0.21 (-0.01) | -2710 | -28.31 | 3451 | 36.05 | -314 | -3.28 | 9573 | 11.45 | 11.3 | 11.45 | 11.2 |
2023-07-06 | 10.04 (-0.2) | 1.51 (+0.04) | 0.22 (0.0) | -4768 | -41.34 | 1630 | 14.13 | -139 | -1.21 | 11533 | 11.35 | 11.45 | 11.5 | 11.3 |
2023-07-05 | 10.24 (-0.03) | 1.47 (0.0) | 0.22 (-0.01) | -1406 | -15.53 | -13 | -0.14 | -284 | -3.14 | 9051 | 11.8 | 11.85 | 11.9 | 11.75 |
2023-07-04 | 10.27 (-0.02) | 1.47 (0.0) | 0.23 (0.0) | -810 | -13.25 | -14 | -0.23 | -102 | -1.67 | 6115 | 11.85 | 11.9 | 11.95 | 11.85 |
2023-07-03 | 10.29 (+0.05) | 1.47 (0.0) | 0.23 (0.0) | 957 | 13.08 | 0 | 0.0 | 105 | 1.43 | 7318 | 11.9 | 11.9 | 12.0 | 11.9 |
2023-06-30 | 10.24 (-0.01) | 1.47 (0.0) | 0.23 (0.0) | 46 | 0.67 | 0 | 0.0 | 105 | 1.54 | 6833 | 11.9 | 11.95 | 12.0 | 11.85 |
2023-06-29 | 10.25 (-0.01) | 1.47 (+0.16) | 0.23 (+0.01) | 109 | 1.04 | 6805 | 64.8 | 235 | 2.24 | 10501 | 11.95 | 11.85 | 12.0 | 11.8 |
2023-06-28 | 10.26 (-0.09) | 1.31 (+0.03) | 0.22 (0.0) | -2317 | -34.64 | 992 | 14.83 | 160 | 2.39 | 6689 | 11.9 | 11.9 | 11.95 | 11.75 |
2023-06-27 | 10.35 (-0.02) | 1.28 (+0.16) | 0.22 (0.0) | -2176 | -18.06 | 6608 | 54.84 | 141 | 1.17 | 12049 | 11.9 | 11.95 | 12.0 | 11.8 |
2023-06-26 | 10.37 (-0.04) | 1.12 (+0.24) | 0.22 (+0.01) | -997 | -6.08 | 9936 | 60.55 | 46 | 0.28 | 16410 | 11.95 | 11.75 | 12.0 | 11.7 |
2023-06-21 | 10.41 (-0.05) | 0.88 (+0.08) | 0.21 (0.0) | -1987 | -26.12 | 3243 | 42.64 | 108 | 1.42 | 7606 | 11.8 | 11.75 | 11.85 | 11.65 |
2023-06-20 | 10.46 (-0.11) | 0.8 (+0.23) | 0.21 (0.0) | -6153 | -41.71 | 9200 | 62.36 | 44 | 0.3 | 14753 | 11.8 | 11.7 | 11.8 | 11.6 |
2023-06-19 | 10.57 (-0.07) | 0.57 (+0.22) | 0.21 (-0.01) | -3447 | -19.69 | 9018 | 51.53 | -300 | -1.71 | 17502 | 11.75 | 11.55 | 11.75 | 11.5 |
2023-06-16 | 10.64 (-0.21) | 0.35 (+0.08) | 0.22 (+0.02) | -9099 | -61.5 | 3285 | 22.2 | 611 | 4.13 | 14796 | 11.5 | 11.7 | 11.7 | 11.5 |
2023-06-15 | 10.85 (+0.01) | 0.27 (+0.06) | 0.2 (0.0) | -330 | -4.36 | 2186 | 28.87 | -68 | -0.9 | 7573 | 11.7 | 11.65 | 11.7 | 11.55 |
2023-06-14 | 10.84 (+0.04) | 0.21 (+0.07) | 0.2 (0.0) | 1700 | 15.9 | 2968 | 27.76 | 114 | 1.07 | 10692 | 11.65 | 11.45 | 11.65 | 11.45 |
2023-06-13 | 10.8 (+0.09) | 0.14 (0.0) | 0.2 (0.0) | 3240 | 52.2 | -7 | -0.11 | 231 | 3.72 | 6207 | 11.45 | 11.4 | 11.5 | 11.4 |
2023-06-12 | 10.71 (+0.03) | 0.14 (0.0) | 0.2 (0.0) | 1353 | 36.68 | 0 | 0.0 | -21 | -0.57 | 3689 | 11.4 | 11.4 | 11.4 | 11.35 |
2023-06-09 | 10.68 (+0.03) | 0.14 (0.0) | 0.2 (0.0) | 1751 | 38.75 | 0 | 0.0 | 0 | 0.0 | 4519 | 11.4 | 11.4 | 11.4 | 11.35 |
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 | |||
2023-06-08 | 10.65 (+0.03) | 0.14 (0.0) | 0.2 (0.0) | 1352 | 39.58 | -13 | -0.38 | 0 | 0.0 | 3416 | 11.35 | 11.4 | 11.4 | 11.35 |
2023-06-07 | 10.62 (+0.03) | 0.14 (0.0) | 0.2 (0.0) | 1060 | 24.14 | -5 | -0.11 | 23 | 0.52 | 4391 | 11.35 | 11.4 | 11.4 | 11.35 |
2023-06-06 | 10.59 (+0.03) | 0.14 (0.0) | 0.2 (0.0) | 1474 | 37.01 | 0 | 0.0 | 17 | 0.43 | 3983 | 11.35 | 11.35 | 11.35 | 11.3 |
2023-06-05 | 10.56 (+0.02) | 0.14 (0.0) | 0.2 (+0.01) | 645 | 13.03 | -13 | -0.26 | 42 | 0.85 | 4950 | 11.3 | 11.35 | 11.35 | 11.3 |
2023-06-02 | 10.54 (+0.01) | 0.14 (0.0) | 0.19 (0.0) | 569 | 20.73 | -8 | -0.29 | 15 | 0.55 | 2745 | 11.3 | 11.3 | 11.35 | 11.25 |
2023-06-01 | 10.53 (0.0) | 0.14 (0.0) | 0.19 (-0.01) | 171 | 8.95 | 6 | 0.31 | -76 | -3.98 | 1911 | 11.25 | 11.25 | 11.3 | 11.2 |
2023-05-31 | 10.53 (-0.09) | 0.14 (0.0) | 0.2 (+0.02) | -3254 | -40.8 | 2 | 0.03 | 613 | 7.69 | 7976 | 11.2 | 11.3 | 11.3 | 11.2 |
2023-05-30 | 10.62 (0.0) | 0.14 (0.0) | 0.18 (0.0) | -108 | -2.87 | 0 | 0.0 | -43 | -1.14 | 3769 | 11.3 | 11.35 | 11.35 | 11.25 |
2023-05-29 | 10.62 (0.0) | 0.14 (0.0) | 0.18 (0.0) | 14 | 0.61 | 0 | 0.0 | -49 | -2.13 | 2298 | 11.35 | 11.3 | 11.35 | 11.3 |
2023-05-26 | 10.62 (+0.02) | 0.14 (0.0) | 0.18 (0.0) | 943 | 25.55 | 0 | 0.0 | -20 | -0.54 | 3691 | 11.3 | 11.25 | 11.35 | 11.25 |
2023-05-25 | 10.6 (-0.03) | 0.14 (0.0) | 0.18 (0.0) | -1476 | -30.2 | -1 | -0.02 | 61 | 1.25 | 4888 | 11.25 | 11.3 | 11.35 | 11.25 |
2023-05-24 | 10.63 (-0.02) | 0.14 (0.0) | 0.18 (+0.01) | -373 | -10.58 | 0 | 0.0 | 435 | 12.34 | 3526 | 11.35 | 11.35 | 11.4 | 11.3 |
2023-05-23 | 10.65 (+0.01) | 0.14 (0.0) | 0.17 (0.0) | 380 | 19.34 | 0 | 0.0 | 125 | 6.36 | 1965 | 11.4 | 11.35 | 11.4 | 11.35 |
2023-05-22 | 10.64 (+0.02) | 0.14 (0.0) | 0.17 (0.0) | 605 | 22.46 | 0 | 0.0 | 6 | 0.22 | 2694 | 11.35 | 11.4 | 11.45 | 11.35 |
2023-05-19 | 10.62 (+0.03) | 0.14 (0.0) | 0.17 (+0.01) | 1573 | 37.31 | 0 | 0.0 | 189 | 4.48 | 4216 | 11.4 | 11.35 | 11.4 | 11.3 |
2023-05-18 | 10.59 (0.0) | 0.14 (0.0) | 0.16 (+0.01) | 369 | 6.74 | 0 | 0.0 | 567 | 10.36 | 5472 | 11.35 | 11.35 | 11.4 | 11.3 |
2023-05-17 | 10.59 (+0.1) | 0.14 (-0.01) | 0.15 (+0.06) | 3833 | 43.44 | -124 | -1.41 | 2341 | 26.53 | 8823 | 11.35 | 11.2 | 11.4 | 11.2 |
2023-05-16 | 10.49 (+0.01) | 0.15 (0.0) | 0.09 (+0.01) | 873 | 19.29 | -15 | -0.33 | 360 | 7.96 | 4525 | 11.2 | 11.2 | 11.25 | 11.15 |
2023-05-15 | 10.48 (-0.01) | 0.15 (0.0) | 0.08 (0.0) | -699 | -27.85 | 0 | 0.0 | 132 | 5.26 | 2510 | 11.2 | 11.15 | 11.2 | 11.1 |
2023-05-12 | 10.49 (-0.02) | 0.15 (0.0) | 0.08 (0.0) | -712 | -42.11 | 0 | 0.0 | 20 | 1.18 | 1691 | 11.15 | 11.2 | 11.2 | 11.15 |
2023-05-11 | 10.51 (-0.03) | 0.15 (0.0) | 0.08 (0.0) | -1414 | -34.84 | 0 | 0.0 | 0 | 0.0 | 4059 | 11.2 | 11.25 | 11.3 | 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 | |||
2023-05-10 | 10.54 (-0.01) | 0.15 (0.0) | 0.08 (0.0) | -26 | -0.68 | -7 | -0.18 | 51 | 1.34 | 3817 | 11.25 | 11.25 | 11.3 | 11.2 |
2023-05-09 | 10.55 (+0.01) | 0.15 (0.0) | 0.08 (0.0) | 211 | 6.29 | -6 | -0.18 | 11 | 0.33 | 3355 | 11.2 | 11.2 | 11.25 | 11.15 |
2023-05-08 | 10.54 (0.0) | 0.15 (0.0) | 0.08 (0.0) | -31 | -0.84 | 0 | 0.0 | 16 | 0.43 | 3711 | 11.2 | 11.2 | 11.25 | 11.15 |
2023-05-05 | 10.54 (0.0) | 0.15 (0.0) | 0.08 (0.0) | 10 | 0.55 | 0 | 0.0 | -38 | -2.08 | 1829 | 11.2 | 11.2 | 11.2 | 11.15 |
2023-05-04 | 10.54 (-0.01) | 0.15 (0.0) | 0.08 (0.0) | -341 | -18.64 | 0 | 0.0 | 7 | 0.38 | 1829 | 11.2 | 11.15 | 11.2 | 11.15 |
2023-05-03 | 10.55 (-0.01) | 0.15 (0.0) | 0.08 (0.0) | -381 | -20.67 | -1 | -0.05 | 39 | 2.12 | 1843 | 11.15 | 11.2 | 11.25 | 11.15 |
2023-05-02 | 10.56 (+0.01) | 0.15 (0.0) | 0.08 (+0.01) | 772 | 23.71 | -7 | -0.21 | 284 | 8.72 | 3256 | 11.2 | 11.2 | 11.25 | 11.15 |
2023-04-28 | 10.55 (+0.02) | 0.15 (0.0) | 0.07 (0.0) | 1676 | 40.5 | 0 | 0.0 | 141 | 3.41 | 4138 | 11.2 | 11.15 | 11.2 | 11.1 |
2023-04-27 | 10.53 (-0.01) | 0.15 (0.0) | 0.07 (0.0) | -476 | -18.96 | 0 | 0.0 | 0 | 0.0 | 2510 | 11.1 | 11.1 | 11.15 | 11.05 |
2023-04-26 | 10.54 (0.0) | 0.15 (0.0) | 0.07 (+0.02) | -26 | -0.86 | 0 | 0.0 | 594 | 19.64 | 3024 | 11.1 | 11.1 | 11.15 | 11.05 |
2023-04-25 | 10.54 (-0.01) | 0.15 (0.0) | 0.05 (-0.01) | -218 | -5.72 | 0 | 0.0 | -157 | -4.12 | 3809 | 11.1 | 11.15 | 11.2 | 11.05 |
近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-19 | 9.95 (-0.31) | 2.33 (+0.22) | 0.23 (-0.02) | -12618 | -34.46 | 8724 | 23.82 | -846 | -2.31 | 36618 | 14.5 | 14.4 | 14.5 | 14.05 |
2024-04-12 | 10.26 (+0.15) | 2.11 (0.0) | 0.25 (-0.03) | 6047 | 24.35 | -6 | -0.02 | -1269 | -5.11 | 24835 | 14.45 | 14.15 | 14.6 | 14.15 |
2024-04-03 | 10.11 (-0.07) | 2.11 (0.0) | 0.28 (+0.01) | -2850 | -23.67 | -14 | -0.12 | 614 | 5.1 | 12039 | 14.25 | 14.45 | 14.5 | 14.2 |
2024-03-29 | 10.18 (+0.06) | 2.11 (0.0) | 0.27 (-0.01) | 2572 | 11.12 | 206 | 0.89 | -430 | -1.86 | 23124 | 14.4 | 14.2 | 14.45 | 14.15 |
2024-03-22 | 10.12 (-0.09) | 2.11 (-0.08) | 0.28 (+0.07) | -3377 | -8.89 | -3141 | -8.27 | 2795 | 7.36 | 37976 | 14.2 | 14.25 | 14.35 | 14.0 |
2024-03-15 | 10.21 (+0.07) | 2.19 (-0.07) | 0.21 (+0.02) | 2409 | 3.44 | -3082 | -4.4 | 514 | 0.73 | 70033 | 14.35 | 13.95 | 14.75 | 13.9 |
2024-03-08 | 10.14 (+0.13) | 2.26 (0.0) | 0.19 (-0.03) | 5454 | 4.3 | -56 | -0.04 | -1114 | -0.88 | 126826 | 13.95 | 12.35 | 14.05 | 12.35 |
2024-03-01 | 10.01 (0.0) | 2.26 (0.0) | 0.22 (+0.02) | -435 | -2.74 | -28 | -0.18 | 786 | 4.95 | 15863 | 12.4 | 12.25 | 12.5 | 12.2 |
2024-02-23 | 10.01 (-0.03) | 2.26 (-0.01) | 0.2 (+0.01) | -1100 | -9.0 | -81 | -0.66 | 335 | 2.74 | 12223 | 12.25 | 12.2 | 12.35 | 12.2 |
2024-02-16 | 10.04 (-0.02) | 2.27 (0.0) | 0.19 (0.0) | -853 | -15.1 | 4 | 0.07 | 106 | 1.88 | 5649 | 12.2 | 12.1 | 12.25 | 12.05 |
2024-02-05 | 10.06 (-0.03) | 2.27 (0.0) | 0.19 (0.0) | -1148 | -48.44 | -26 | -1.1 | -16 | -0.68 | 2370 | 12.1 | 12.2 | 12.25 | 12.1 |
2024-02-02 | 10.09 (-0.02) | 2.27 (0.0) | 0.19 (0.0) | 948 | 9.38 | 0 | 0.0 | -6 | -0.06 | 10107 | 12.25 | 12.15 | 12.3 | 12.1 |
2024-01-26 | 10.11 (-0.06) | 2.27 (+0.01) | 0.19 (-0.01) | -2600 | -26.96 | 14 | 0.15 | -157 | -1.63 | 9645 | 12.2 | 12.1 | 12.25 | 12.0 |
2024-01-19 | 10.17 (-0.16) | 2.26 (-0.01) | 0.2 (+0.02) | -6112 | -30.5 | 0 | 0.0 | 741 | 3.7 | 20039 | 12.05 | 12.4 | 12.4 | 11.9 |
2024-01-12 | 10.33 (+0.04) | 2.27 (0.0) | 0.18 (0.0) | 1822 | 13.61 | 0 | 0.0 | -120 | -0.9 | 13389 | 12.4 | 12.55 | 12.6 | 12.3 |
2024-01-05 | 10.29 (-0.03) | 2.27 (+0.01) | 0.18 (-0.02) | -856 | -9.29 | 169 | 1.83 | -577 | -6.26 | 9215 | 12.55 | 12.65 | 12.65 | 12.4 |
2023-12-29 | 10.32 (+0.06) | 2.26 (+0.02) | 0.2 (0.0) | 1745 | 15.24 | 987 | 8.62 | -35 | -0.31 | 11448 | 12.65 | 12.65 | 12.75 | 12.55 |
2023-12-22 | 10.26 (-0.22) | 2.24 (+0.25) | 0.2 (0.0) | -10290 | -39.9 | 9982 | 38.7 | -205 | -0.79 | 25790 | 12.65 | 12.6 | 12.8 | 12.4 |
2023-12-15 | 10.48 (+0.12) | 1.99 (+0.03) | 0.2 (+0.01) | 5173 | 22.69 | 1279 | 5.61 | 471 | 2.07 | 22801 | 12.65 | 12.55 | 12.65 | 12.35 |
2023-12-08 | 10.36 (+0.1) | 1.96 (0.0) | 0.19 (+0.02) | 5295 | 20.43 | 0 | 0.0 | 685 | 2.64 | 25914 | 12.5 | 12.0 | 12.5 | 11.95 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-01 | 10.26 (+0.12) | 1.96 (0.0) | 0.17 (0.0) | 4985 | 24.06 | 5 | 0.02 | 231 | 1.12 | 20716 | 12.05 | 11.95 | 12.1 | 11.9 |
2023-11-24 | 10.14 (+0.2) | 1.96 (0.0) | 0.17 (0.0) | 7467 | 37.55 | 103 | 0.52 | -103 | -0.52 | 19883 | 11.95 | 12.0 | 12.1 | 11.9 |
2023-11-17 | 9.94 (+0.11) | 1.96 (+0.04) | 0.17 (+0.02) | 4347 | 21.68 | 1443 | 7.2 | 687 | 3.43 | 20054 | 12.0 | 11.75 | 12.0 | 11.7 |
2023-11-10 | 9.83 (+0.02) | 1.92 (+0.05) | 0.15 (0.0) | 1455 | 11.58 | 2103 | 16.74 | -56 | -0.45 | 12560 | 11.7 | 11.75 | 11.8 | 11.7 |
2023-11-03 | 9.81 (-0.04) | 1.87 (+0.05) | 0.15 (0.0) | -909 | -8.05 | 2136 | 18.91 | 182 | 1.61 | 11294 | 11.7 | 11.55 | 11.7 | 11.5 |
2023-10-27 | 9.85 (-0.02) | 1.82 (-0.01) | 0.15 (-0.01) | -274 | -2.88 | 93 | 0.98 | -327 | -3.44 | 9516 | 11.55 | 11.55 | 11.65 | 11.5 |
2023-10-20 | 9.87 (-0.02) | 1.83 (-0.02) | 0.16 (+0.01) | -291 | -1.42 | -958 | -4.69 | 170 | 0.83 | 20446 | 11.6 | 11.7 | 11.8 | 11.45 |
2023-10-13 | 9.89 (+0.14) | 1.85 (+0.01) | 0.15 (0.0) | 5532 | 42.38 | 267 | 2.05 | 271 | 2.08 | 13052 | 11.75 | 11.65 | 11.8 | 11.6 |
2023-10-06 | 9.75 (-0.07) | 1.84 (+0.03) | 0.15 (0.0) | -3203 | -21.37 | 1393 | 9.3 | -292 | -1.95 | 14985 | 11.6 | 11.7 | 11.7 | 11.4 |
2023-09-28 | 9.82 (-0.02) | 1.81 (+0.04) | 0.15 (-0.02) | -1312 | -15.59 | 1749 | 20.78 | -491 | -5.83 | 8417 | 11.65 | 11.55 | 11.65 | 11.5 |
2023-09-22 | 9.84 (-0.13) | 1.77 (0.0) | 0.17 (0.0) | -5233 | -40.05 | -330 | -2.53 | -314 | -2.4 | 13067 | 11.5 | 11.8 | 11.85 | 11.5 |
2023-09-15 | 9.97 (+0.1) | 1.77 (+0.03) | 0.17 (0.0) | 4814 | 20.48 | 1468 | 6.24 | -19 | -0.08 | 23509 | 11.8 | 11.6 | 11.85 | 11.6 |
2023-09-08 | 9.87 (-0.05) | 1.74 (+0.03) | 0.17 (-0.01) | -2786 | -26.13 | 1166 | 10.94 | -415 | -3.89 | 10661 | 11.55 | 11.55 | 11.65 | 11.45 |
2023-09-01 | 9.92 (+0.02) | 1.71 (+0.02) | 0.18 (0.0) | 554 | 6.72 | 979 | 11.88 | 203 | 2.46 | 8241 | 11.6 | 11.5 | 11.65 | 11.5 |
2023-08-25 | 9.9 (-0.1) | 1.69 (+0.03) | 0.18 (0.0) | -3761 | -22.44 | 836 | 4.99 | -114 | -0.68 | 16761 | 11.5 | 11.45 | 11.7 | 11.4 |
2023-08-18 | 10.0 (+0.01) | 1.66 (0.0) | 0.18 (-0.01) | -1165 | -5.0 | 301 | 1.29 | -411 | -1.76 | 23288 | 11.4 | 11.65 | 11.65 | 11.3 |
2023-08-11 | 9.99 (+0.05) | 1.66 (0.0) | 0.19 (-0.02) | 2232 | 18.57 | 28 | 0.23 | -871 | -7.25 | 12020 | 11.75 | 11.6 | 11.8 | 11.55 |
2023-08-04 | 9.94 (-0.14) | 1.66 (+0.02) | 0.21 (-0.01) | -6366 | -33.48 | 536 | 2.82 | -65 | -0.34 | 19012 | 11.6 | 11.95 | 12.0 | 11.6 |
2023-07-28 | 10.08 (-0.02) | 1.64 (-0.02) | 0.22 (+0.01) | -1087 | -2.71 | -578 | -1.44 | 212 | 0.53 | 40134 | 11.9 | 11.65 | 11.95 | 11.5 |
2023-07-21 | 10.1 (+0.1) | 1.66 (-0.01) | 0.21 (0.0) | 5099 | 18.27 | -449 | -1.61 | -137 | -0.49 | 27913 | 11.65 | 11.6 | 11.75 | 11.45 |
2023-07-14 | 10.0 (+0.09) | 1.67 (+0.08) | 0.21 (0.0) | 1815 | 7.26 | 3105 | 12.41 | 18 | 0.07 | 25012 | 11.6 | 11.5 | 11.65 | 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 | |||
2023-07-07 | 9.91 (-0.33) | 1.59 (+0.12) | 0.21 (-0.02) | -8737 | -20.04 | 5054 | 11.59 | -734 | -1.68 | 43591 | 11.45 | 11.9 | 12.0 | 11.2 |
2023-06-30 | 10.24 (-0.17) | 1.47 (+0.59) | 0.23 (+0.02) | -5335 | -10.17 | 24341 | 46.38 | 687 | 1.31 | 52484 | 11.9 | 11.75 | 12.0 | 11.7 |
2023-06-21 | 10.41 (-0.23) | 0.88 (+0.53) | 0.21 (-0.01) | -11587 | -29.07 | 21461 | 53.84 | -148 | -0.37 | 39862 | 11.8 | 11.55 | 11.85 | 11.5 |
2023-06-16 | 10.64 (-0.04) | 0.35 (+0.21) | 0.22 (+0.02) | -3136 | -7.3 | 8432 | 19.63 | 867 | 2.02 | 42960 | 11.5 | 11.4 | 11.7 | 11.35 |
2023-06-09 | 10.68 (+0.14) | 0.14 (0.0) | 0.2 (+0.01) | 6282 | 29.55 | -31 | -0.15 | 82 | 0.39 | 21261 | 11.4 | 11.35 | 11.4 | 11.3 |
2023-06-02 | 10.54 (-0.08) | 0.14 (0.0) | 0.19 (+0.01) | -2608 | -13.95 | 0 | 0.0 | 460 | 2.46 | 18702 | 11.3 | 11.3 | 11.35 | 11.2 |
2023-05-26 | 10.62 (0.0) | 0.14 (0.0) | 0.18 (+0.01) | 79 | 0.47 | -1 | -0.01 | 607 | 3.62 | 16767 | 11.3 | 11.4 | 11.45 | 11.25 |
2023-05-19 | 10.62 (+0.13) | 0.14 (-0.01) | 0.17 (+0.09) | 5949 | 23.29 | -139 | -0.54 | 3589 | 14.05 | 25548 | 11.4 | 11.15 | 11.4 | 11.1 |
2023-05-12 | 10.49 (-0.05) | 0.15 (0.0) | 0.08 (0.0) | -1972 | -11.86 | -13 | -0.08 | 98 | 0.59 | 16634 | 11.15 | 11.2 | 11.3 | 11.15 |
2023-05-05 | 10.54 (-0.01) | 0.15 (0.0) | 0.08 (+0.01) | 60 | 0.69 | -8 | -0.09 | 292 | 3.33 | 8758 | 11.2 | 11.2 | 11.25 | 11.15 |
2023-04-28 | 10.55 (0.0) | 0.15 (0.0) | 0.07 (0.0) | 901 | 5.85 | 0 | 0.0 | 81 | 0.53 | 15396 | 11.2 | 11.1 | 11.2 | 11.05 |
2023-04-21 | 10.55 (-0.03) | 0.15 (0.0) | 0.07 (-0.01) | -1263 | -7.24 | -16 | -0.09 | -549 | -3.15 | 17454 | 11.1 | 11.25 | 11.25 | 11.1 |
2023-04-14 | 10.58 (+0.03) | 0.15 (0.0) | 0.08 (0.0) | 1227 | 6.88 | -15 | -0.08 | 277 | 1.55 | 17833 | 11.25 | 11.25 | 11.35 | 11.15 |
2023-04-07 | 10.55 (+0.05) | 0.15 (0.0) | 0.08 (+0.02) | 1870 | 29.2 | -10 | -0.16 | 632 | 9.87 | 6404 | 11.2 | 11.1 | 11.25 | 11.05 |
2023-03-31 | 10.5 (+0.04) | 0.15 (0.0) | 0.06 (+0.02) | 2514 | 11.98 | -4 | -0.02 | 942 | 4.49 | 20993 | 11.1 | 11.1 | 11.15 | 11.0 |
2023-03-24 | 10.46 (-0.11) | 0.15 (0.0) | 0.04 (+0.01) | -3675 | -13.89 | -26 | -0.1 | 127 | 0.48 | 26451 | 11.1 | 11.15 | 11.25 | 10.95 |
2023-03-17 | 10.57 (+0.03) | 0.15 (0.0) | 0.03 (-0.03) | -888 | -1.98 | -27 | -0.06 | -980 | -2.19 | 44751 | 11.25 | 11.15 | 11.25 | 10.85 |
2023-03-10 | 10.54 (-0.04) | 0.15 (0.0) | 0.06 (0.0) | -2107 | -5.84 | 53 | 0.15 | -298 | -0.83 | 36068 | 11.25 | 11.35 | 11.45 | 11.25 |
2023-03-03 | 10.58 (-0.28) | 0.15 (0.0) | 0.06 (-0.01) | -12176 | -28.08 | 41 | 0.09 | -319 | -0.74 | 43356 | 11.35 | 11.8 | 11.85 | 11.25 |
2023-02-24 | 10.86 (+0.06) | 0.15 (0.0) | 0.07 (-0.02) | 1619 | 6.09 | 0 | 0.0 | -599 | -2.25 | 26581 | 11.85 | 11.75 | 11.85 | 11.6 |
2023-02-17 | 10.8 (-0.01) | 0.15 (0.0) | 0.09 (0.0) | -343 | -3.35 | 0 | 0.0 | -52 | -0.51 | 10235 | 11.75 | 11.65 | 11.85 | 11.6 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-02-10 | 10.81 (+0.05) | 0.15 (0.0) | 0.09 (0.0) | 2095 | 8.66 | 2 | 0.01 | -76 | -0.31 | 24185 | 11.7 | 11.8 | 11.95 | 11.65 |
2023-02-03 | 10.76 (+0.22) | 0.15 (-0.01) | 0.09 (0.0) | 8416 | 29.56 | -536 | -1.88 | 90 | 0.32 | 28470 | 11.85 | 11.7 | 11.85 | 11.55 |
2023-01-17 | 10.54 (+0.03) | 0.16 (0.0) | 0.09 (0.0) | 1374 | 21.41 | -22 | -0.34 | 30 | 0.47 | 6417 | 11.55 | 11.55 | 11.65 | 11.5 |
2023-01-13 | 10.51 (+0.15) | 0.16 (0.0) | 0.09 (+0.03) | 7168 | 22.62 | 133 | 0.42 | 1080 | 3.41 | 31695 | 11.5 | 11.25 | 11.65 | 11.25 |
2023-01-06 | 10.36 (+0.02) | 0.16 (0.0) | 0.06 (0.0) | 893 | 13.17 | 81 | 1.19 | 31 | 0.46 | 6781 | 11.15 | 11.0 | 11.2 | 11.0 |
2022-12-30 | 10.34 (-0.06) | 0.16 (0.0) | 0.06 (-0.01) | -2450 | -20.18 | 50 | 0.41 | -355 | -2.92 | 12142 | 11.0 | 11.15 | 11.2 | 11.0 |
2022-12-23 | 10.4 (0.0) | 0.16 (0.0) | 0.07 (-0.02) | 629 | 3.78 | -19 | -0.11 | -754 | -4.54 | 16623 | 11.1 | 11.1 | 11.2 | 11.05 |
2022-12-16 | 10.4 (+0.06) | 0.16 (+0.01) | 0.09 (-0.01) | 2741 | 12.36 | 23 | 0.1 | -416 | -1.88 | 22177 | 11.15 | 11.05 | 11.3 | 11.0 |
2022-12-09 | 10.34 (+0.01) | 0.15 (0.0) | 0.1 (0.0) | -613 | -3.64 | 5 | 0.03 | -202 | -1.2 | 16821 | 10.95 | 11.0 | 11.05 | 10.85 |
2022-12-02 | 10.33 (0.0) | 0.15 (0.0) | 0.1 (-0.04) | 469 | 1.66 | -1 | -0.0 | -1694 | -5.99 | 28260 | 11.0 | 10.9 | 11.2 | 10.85 |
2022-11-25 | 10.33 (+0.11) | 0.15 (-0.01) | 0.14 (0.0) | 4051 | 22.86 | -5 | -0.03 | 216 | 1.22 | 17721 | 10.95 | 10.8 | 11.0 | 10.7 |
2022-11-18 | 10.22 (+0.03) | 0.16 (0.0) | 0.14 (-0.01) | -101 | -0.54 | -50 | -0.27 | -535 | -2.88 | 18566 | 10.8 | 10.85 | 10.9 | 10.7 |
2022-11-11 | 10.19 (+0.09) | 0.16 (0.0) | 0.15 (-0.01) | 3740 | 16.07 | -76 | -0.33 | -207 | -0.89 | 23269 | 10.85 | 10.65 | 10.9 | 10.6 |
2022-11-04 | 10.1 (+0.03) | 0.16 (0.0) | 0.16 (+0.01) | 799 | 4.43 | 6 | 0.03 | 382 | 2.12 | 18034 | 10.6 | 10.5 | 10.65 | 10.4 |
2022-10-28 | 10.07 (-0.08) | 0.16 (0.0) | 0.15 (+0.03) | -2611 | -10.27 | 0 | 0.0 | 1216 | 4.78 | 25417 | 10.45 | 10.45 | 10.6 | 10.35 |
2022-10-21 | 10.15 (-0.36) | 0.16 (+0.12) | 0.12 (-0.02) | -14850 | -25.65 | 4787 | 8.27 | -702 | -1.21 | 57903 | 10.35 | 10.5 | 10.5 | 10.1 |
2022-10-14 | 10.51 (+0.29) | 0.04 (0.0) | 0.14 (-0.05) | 13491 | 17.16 | 1 | 0.0 | -2257 | -2.87 | 78614 | 10.55 | 10.6 | 10.8 | 10.5 |
2022-10-07 | 10.22 (-0.33) | 0.04 (0.0) | 0.19 (-0.04) | -2040 | -5.28 | -29 | -0.08 | -381 | -0.99 | 38658 | 10.8 | 11.1 | 11.1 | 10.7 |
2022-09-30 | 10.55 (+0.13) | 0.04 (0.0) | 0.23 (+0.2) | 4389 | 7.6 | 14 | 0.02 | 7006 | 12.12 | 57782 | 11.1 | 11.25 | 11.3 | 11.0 |
2022-09-23 | 10.42 (+0.12) | 0.04 (0.0) | 0.03 (-0.01) | 4409 | 11.56 | 9 | 0.02 | -144 | -0.38 | 38153 | 11.35 | 11.4 | 11.45 | 11.1 |
2022-09-16 | 10.3 (-0.05) | 0.04 (0.0) | 0.04 (-0.04) | -2815 | -9.28 | 163 | 0.54 | -1623 | -5.35 | 30336 | 11.35 | 11.4 | 11.5 | 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 | |||
2022-09-08 | 10.35 (-0.25) | 0.04 (0.0) | 0.08 (-0.1) | -11076 | -17.78 | 7 | 0.01 | -3443 | -5.53 | 62306 | 11.3 | 12.2 | 12.3 | 11.1 |
2022-09-02 | 10.6 (-0.21) | 0.04 (0.0) | 0.18 (-0.11) | -6093 | -8.75 | 5 | 0.01 | -3977 | -5.71 | 69640 | 12.15 | 11.85 | 12.35 | 11.8 |
2022-08-26 | 10.81 (-0.04) | 0.04 (0.0) | 0.29 (-0.01) | -1396 | -4.27 | 16 | 0.05 | -40 | -0.12 | 32718 | 11.95 | 11.9 | 12.05 | 11.8 |
2022-08-19 | 10.85 (-0.24) | 0.04 (0.0) | 0.3 (0.0) | -2849 | -11.74 | 8 | 0.03 | -243 | -1.0 | 24272 | 11.95 | 11.85 | 11.95 | 11.7 |
2022-08-12 | 11.09 (-0.12) | 0.04 (0.0) | 0.3 (-0.01) | -3295 | -7.11 | 3 | 0.01 | -138 | -0.3 | 46312 | 11.85 | 11.3 | 11.95 | 11.3 |
2022-08-05 | 11.21 (-0.04) | 0.04 (0.0) | 0.31 (0.0) | -1065 | -4.15 | 19 | 0.07 | -167 | -0.65 | 25663 | 11.4 | 11.3 | 11.4 | 11.1 |
2022-07-29 | 11.25 (+0.09) | 0.04 (0.0) | 0.31 (0.0) | 1730 | 9.06 | 14 | 0.07 | 39 | 0.2 | 19088 | 11.3 | 11.05 | 11.45 | 11.0 |
2022-07-22 | 11.16 (-0.09) | 0.04 (0.0) | 0.31 (0.0) | -5055 | -24.02 | 8 | 0.04 | -103 | -0.49 | 21046 | 11.05 | 10.9 | 11.2 | 10.85 |
2022-07-15 | 11.25 (-0.23) | 0.04 (0.0) | 0.31 (0.0) | -6260 | -25.86 | 4 | 0.02 | 229 | 0.95 | 24204 | 10.85 | 11.15 | 11.15 | 10.75 |
2022-07-08 | 11.48 (-0.1) | 0.04 (0.0) | 0.31 (+0.03) | -3889 | -18.49 | 9 | 0.04 | 837 | 3.98 | 21037 | 11.1 | 11.2 | 11.35 | 11.0 |
2022-07-01 | 11.58 (-0.01) | 0.04 (0.0) | 0.28 (+0.02) | -2270 | -8.3 | 12 | 0.04 | 664 | 2.43 | 27362 | 11.2 | 11.65 | 11.7 | 11.15 |
2022-06-24 | 11.59 (+0.12) | 0.04 (0.0) | 0.26 (+0.06) | 2702 | 7.93 | -7 | -0.02 | 2351 | 6.9 | 34092 | 11.6 | 11.45 | 11.65 | 11.15 |
2022-06-17 | 11.47 (-0.08) | 0.04 (0.0) | 0.2 (0.0) | -5075 | -20.18 | -54 | -0.21 | -12 | -0.05 | 25154 | 11.4 | 11.4 | 11.7 | 11.35 |
2022-06-10 | 11.55 (-0.13) | 0.04 (0.0) | 0.2 (+0.01) | -4707 | -43.43 | 0 | 0.0 | 247 | 2.28 | 10838 | 11.45 | 11.6 | 11.65 | 11.4 |
2022-06-02 | 11.68 (-0.05) | 0.04 (0.0) | 0.19 (-0.04) | -1035 | -7.99 | 0 | 0.0 | -1500 | -11.58 | 12955 | 11.55 | 11.7 | 11.8 | 11.5 |
2022-05-27 | 11.73 (+0.01) | 0.04 (0.0) | 0.23 (+0.02) | 1373 | 10.1 | 1 | 0.01 | 663 | 4.88 | 13598 | 11.6 | 11.6 | 11.65 | 11.4 |
2022-05-20 | 11.72 (-0.3) | 0.04 (0.0) | 0.21 (+0.01) | -3081 | -13.55 | -2 | -0.01 | 335 | 1.47 | 22731 | 11.55 | 11.4 | 11.7 | 11.2 |
2022-05-13 | 12.02 (-0.03) | 0.04 (0.0) | 0.2 (0.0) | -1256 | -3.56 | -54 | -0.15 | 238 | 0.67 | 35295 | 11.35 | 11.65 | 11.65 | 11.05 |
2022-05-06 | 12.05 (+0.15) | 0.04 (0.0) | 0.2 (0.0) | -801 | -3.76 | 2 | 0.01 | 11 | 0.05 | 21315 | 11.75 | 11.95 | 12.1 | 11.6 |
2022-04-29 | 11.9 (-0.07) | 0.04 (0.0) | 0.2 (0.0) | -5044 | -19.78 | 51 | 0.2 | -125 | -0.49 | 25501 | 12.0 | 12.2 | 12.2 | 11.85 |
2022-04-22 | 11.97 (+0.09) | 0.04 (0.0) | 0.2 (+0.01) | 3243 | 11.07 | 8 | 0.03 | 406 | 1.39 | 29292 | 12.35 | 12.25 | 12.4 | 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 | |||
2022-04-15 | 11.88 (+0.1) | 0.04 (0.0) | 0.19 (0.0) | 3180 | 6.45 | 4 | 0.01 | 57 | 0.12 | 49266 | 12.3 | 12.9 | 13.15 | 12.25 |
2022-04-08 | 11.78 (+0.02) | 0.04 (0.0) | 0.19 (0.0) | 892 | 2.04 | -25 | -0.06 | -72 | -0.16 | 43668 | 12.85 | 12.35 | 12.95 | 12.3 |
2022-04-01 | 11.76 (+0.22) | 0.04 (0.0) | 0.19 (+0.04) | 7701 | 18.92 | 4 | 0.01 | 1422 | 3.49 | 40711 | 12.3 | 11.8 | 12.35 | 11.65 |
2022-03-25 | 11.54 (+0.21) | 0.04 (0.0) | 0.15 (+0.01) | 7543 | 10.99 | 13 | 0.02 | 220 | 0.32 | 68657 | 11.85 | 11.6 | 12.1 | 11.6 |
2022-03-18 | 11.33 (+0.18) | 0.04 (-0.01) | 0.14 (0.0) | 6291 | 19.34 | -418 | -1.28 | 15 | 0.05 | 32532 | 11.55 | 11.15 | 11.6 | 11.15 |
2022-03-11 | 11.15 (0.0) | 0.05 (0.0) | 0.14 (-0.01) | -257 | -0.72 | 16 | 0.05 | -335 | -0.94 | 35529 | 11.1 | 11.2 | 11.2 | 10.8 |
2022-03-04 | 11.15 (-0.03) | 0.05 (0.0) | 0.15 (0.0) | -1277 | -8.54 | -6 | -0.04 | 160 | 1.07 | 14947 | 11.25 | 11.15 | 11.35 | 11.15 |
2022-02-25 | 11.18 (-0.05) | 0.05 (0.0) | 0.15 (0.0) | -1634 | -5.33 | 11 | 0.04 | -240 | -0.78 | 30669 | 11.1 | 11.5 | 11.55 | 11.05 |
2022-02-18 | 11.23 (+0.03) | 0.05 (0.0) | 0.15 (0.0) | 3656 | 14.1 | -22 | -0.08 | 112 | 0.43 | 25937 | 11.55 | 11.35 | 11.55 | 11.25 |
2022-02-11 | 11.2 (+0.21) | 0.05 (0.0) | 0.15 (0.0) | 4782 | 15.33 | -8 | -0.03 | 135 | 0.43 | 31202 | 11.45 | 11.0 | 11.45 | 10.95 |
2022-01-26 | 10.99 (-0.01) | 0.05 (0.0) | 0.15 (-0.01) | 47 | 0.34 | 31 | 0.22 | -316 | -2.26 | 13995 | 10.95 | 11.0 | 11.05 | 10.85 |
2022-01-21 | 11.0 (+0.02) | 0.05 (0.0) | 0.16 (-0.01) | 396 | 1.72 | 9 | 0.04 | -322 | -1.4 | 23010 | 11.05 | 11.25 | 11.3 | 11.0 |
2022-01-14 | 10.98 (+0.14) | 0.05 (0.0) | 0.17 (0.0) | 5493 | 8.31 | -21 | -0.03 | -28 | -0.04 | 66115 | 11.25 | 10.9 | 11.5 | 10.85 |
2022-01-07 | 10.84 (+0.03) | 0.05 (0.0) | 0.17 (0.0) | 1621 | 10.33 | -17 | -0.11 | -21 | -0.13 | 15687 | 10.9 | 10.8 | 10.95 | 10.75 |
2021-12-30 | 10.81 (+0.08) | 0.05 (0.0) | 0.17 (+0.01) | 2816 | 20.19 | -4 | -0.03 | 137 | 0.98 | 13947 | 10.75 | 10.7 | 10.85 | 10.7 |
2021-12-24 | 10.73 (+0.06) | 0.05 (0.0) | 0.16 (-0.01) | 2328 | 13.91 | 1 | 0.01 | -105 | -0.63 | 16737 | 10.7 | 10.55 | 10.75 | 10.5 |
2021-12-17 | 10.67 (-0.07) | 0.05 (0.0) | 0.17 (0.0) | -2823 | -24.02 | -20 | -0.17 | -36 | -0.31 | 11751 | 10.5 | 10.65 | 10.7 | 10.5 |
2021-12-10 | 10.74 (+0.03) | 0.05 (0.0) | 0.17 (0.0) | 1352 | 11.93 | 0 | 0.0 | 9 | 0.08 | 11335 | 10.65 | 10.5 | 10.65 | 10.45 |
2021-12-03 | 10.71 (+0.04) | 0.05 (0.0) | 0.17 (+0.01) | 849 | 4.16 | 3 | 0.01 | 208 | 1.02 | 20398 | 10.55 | 10.45 | 10.55 | 10.4 |
2021-11-26 | 10.67 (-0.1) | 0.05 (0.0) | 0.16 (0.0) | -2721 | -10.75 | 16 | 0.06 | 72 | 0.28 | 25300 | 10.55 | 10.75 | 10.8 | 10.5 |
2021-11-19 | 10.77 (+0.04) | 0.05 (+0.01) | 0.16 (+0.01) | 1114 | 4.04 | 130 | 0.47 | 153 | 0.56 | 27548 | 10.75 | 10.55 | 10.9 | 10.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-11-12 | 10.73 (+0.04) | 0.04 (0.0) | 0.15 (0.0) | 1600 | 10.23 | 291 | 1.86 | 213 | 1.36 | 15645 | 10.95 | 10.5 | 10.95 | 10.45 |
2021-11-05 | 10.69 (-0.08) | 0.04 (0.0) | 0.15 (0.0) | -2800 | -19.93 | 17 | 0.12 | 53 | 0.38 | 14048 | 10.7 | 10.45 | 10.75 | 10.4 |
2021-10-29 | 10.77 (-0.01) | 0.04 (0.0) | 0.15 (0.0) | -154 | -0.84 | 0 | 0.0 | 5 | 0.03 | 18275 | 10.45 | 10.5 | 10.55 | 10.4 |
2021-10-22 | 10.78 (+0.02) | 0.04 (0.0) | 0.15 (0.0) | -643 | -3.18 | 4 | 0.02 | -18 | -0.09 | 20222 | 10.5 | 10.45 | 10.55 | 10.4 |
2021-10-15 | 10.76 (-0.08) | 0.04 (0.0) | 0.15 (0.0) | -3431 | -25.24 | 5 | 0.04 | 81 | 0.6 | 13592 | 10.4 | 10.4 | 10.45 | 10.35 |
2021-10-08 | 10.84 (+0.02) | 0.04 (0.0) | 0.15 (0.0) | 724 | 6.16 | 39 | 0.33 | -123 | -1.05 | 11749 | 10.5 | 10.45 | 10.5 | 10.35 |
2021-10-01 | 10.82 (-0.1) | 0.04 (+0.01) | 0.15 (-0.02) | -3273 | -21.43 | 1 | 0.01 | -742 | -4.86 | 15271 | 10.35 | 10.5 | 10.55 | 10.35 |
2021-09-24 | 10.92 (-0.13) | 0.03 (0.0) | 0.17 (-0.01) | -4506 | -25.85 | 0 | 0.0 | -369 | -2.12 | 17430 | 10.5 | 10.4 | 10.55 | 10.3 |
2021-09-17 | 11.05 (+0.35) | 0.03 (0.0) | 0.18 (-0.02) | 10941 | 15.32 | 3 | 0.0 | -442 | -0.62 | 71394 | 10.5 | 11.0 | 11.15 | 10.5 |
2021-09-10 | 10.7 (-0.1) | 0.03 (0.0) | 0.2 (-0.01) | -3293 | -15.44 | 0 | 0.0 | -416 | -1.95 | 21324 | 11.0 | 11.1 | 11.1 | 10.95 |
2021-09-03 | 10.8 (+0.21) | 0.03 (0.0) | 0.21 (0.0) | 7304 | 25.23 | -14 | -0.05 | 23 | 0.08 | 28953 | 11.1 | 10.85 | 11.15 | 10.85 |
2021-08-27 | 10.59 (+0.11) | 0.03 (0.0) | 0.21 (+0.01) | 4250 | 26.54 | 9 | 0.06 | 170 | 1.06 | 16011 | 10.85 | 10.7 | 10.85 | 10.65 |
2021-08-20 | 10.48 (+0.03) | 0.03 (0.0) | 0.2 (-0.01) | 796 | 4.66 | 5 | 0.03 | -283 | -1.66 | 17069 | 10.65 | 10.7 | 10.75 | 10.6 |
2021-08-13 | 10.45 (+0.05) | 0.03 (0.0) | 0.21 (0.0) | 1942 | 10.14 | 11 | 0.06 | -79 | -0.41 | 19156 | 10.7 | 10.75 | 10.8 | 10.65 |
2021-08-06 | 10.4 (0.0) | 0.03 (0.0) | 0.21 (0.0) | 157 | 1.81 | 1 | 0.01 | 74 | 0.85 | 8661 | 10.7 | 10.7 | 10.8 | 10.7 |
2021-07-30 | 10.4 (+0.01) | 0.03 (0.0) | 0.21 (+0.01) | 663 | 4.67 | 21 | 0.15 | 467 | 3.29 | 14192 | 10.75 | 10.8 | 10.85 | 10.6 |
2021-07-23 | 10.39 (+0.04) | 0.03 (0.0) | 0.2 (+0.02) | 1794 | 7.45 | 15 | 0.06 | 749 | 3.11 | 24071 | 10.8 | 10.65 | 10.85 | 10.6 |
2021-07-16 | 10.35 (+0.05) | 0.03 (-0.03) | 0.18 (+0.01) | 1831 | 11.23 | -1063 | -6.52 | 172 | 1.05 | 16309 | 10.7 | 10.65 | 10.75 | 10.6 |
2021-07-09 | 10.3 (+0.01) | 0.06 (0.0) | 0.17 (0.0) | 439 | 3.56 | 23 | 0.19 | 139 | 1.13 | 12343 | 10.6 | 10.6 | 10.7 | 10.55 |
2021-07-02 | 10.29 (-0.06) | 0.06 (0.0) | 0.17 (+0.01) | -1892 | -17.89 | 2 | 0.02 | 218 | 2.06 | 10575 | 10.55 | 10.55 | 10.65 | 10.55 |
2021-06-25 | 10.35 (-0.06) | 0.06 (0.0) | 0.16 (+0.03) | -2728 | -17.84 | 8 | 0.05 | 1137 | 7.43 | 15293 | 10.55 | 10.5 | 10.6 | 10.4 |
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 | |||
2021-06-18 | 10.41 (-0.13) | 0.06 (-0.01) | 0.13 (+0.02) | -4911 | -39.34 | -75 | -0.6 | 750 | 6.01 | 12482 | 10.5 | 10.6 | 10.6 | 10.5 |
2021-06-11 | 10.54 (-0.06) | 0.07 (0.0) | 0.11 (+0.01) | -2313 | -19.42 | 0 | 0.0 | 16 | 0.13 | 11913 | 10.6 | 10.55 | 10.6 | 10.45 |
2021-06-04 | 10.6 (-0.04) | 0.07 (0.0) | 0.1 (+0.01) | -789 | -6.77 | -10 | -0.09 | 513 | 4.4 | 11661 | 10.55 | 10.5 | 10.7 | 10.45 |
2021-05-28 | 10.64 (-0.14) | 0.07 (0.0) | 0.09 (0.0) | -5603 | -27.83 | 3 | 0.01 | 114 | 0.57 | 20133 | 10.55 | 10.4 | 10.55 | 10.35 |
2021-05-21 | 10.78 (-0.17) | 0.07 (0.0) | 0.09 (+0.01) | -6086 | -18.05 | 9 | 0.03 | 156 | 0.46 | 33714 | 10.45 | 10.3 | 10.55 | 10.2 |
2021-05-14 | 10.95 (-0.11) | 0.07 (+0.01) | 0.08 (0.0) | -4254 | -6.76 | 68 | 0.11 | -6 | -0.01 | 62893 | 10.6 | 11.05 | 11.2 | 10.3 |
2021-05-07 | 11.06 (+0.13) | 0.06 (-0.01) | 0.08 (0.0) | 5324 | 14.72 | -172 | -0.48 | 62 | 0.17 | 36165 | 11.0 | 11.15 | 11.2 | 10.8 |
2021-04-29 | 10.93 (+0.15) | 0.07 (0.0) | 0.08 (0.0) | 5051 | 17.89 | -17 | -0.06 | -64 | -0.23 | 28234 | 11.15 | 10.95 | 11.2 | 10.95 |
2021-04-23 | 10.78 (+0.19) | 0.07 (0.0) | 0.08 (-0.01) | 6555 | 14.44 | -1 | -0.0 | -115 | -0.25 | 45404 | 10.95 | 10.8 | 11.1 | 10.75 |
2021-04-16 | 10.59 (+0.08) | 0.07 (0.0) | 0.09 (+0.01) | 2844 | 10.71 | -4 | -0.02 | 119 | 0.45 | 26565 | 10.8 | 10.65 | 10.8 | 10.6 |
2021-04-09 | 10.51 (-0.2) | 0.07 (0.0) | 0.08 (0.0) | -6949 | -36.78 | -2 | -0.01 | 64 | 0.34 | 18893 | 10.6 | 10.75 | 10.75 | 10.6 |
2021-04-01 | 10.71 (0.0) | 0.07 (0.0) | 0.08 (0.0) | 137 | 0.72 | -2 | -0.01 | 7 | 0.04 | 18947 | 10.75 | 10.75 | 10.75 | 10.65 |
2021-03-26 | 10.71 (-0.1) | 0.07 (0.0) | 0.08 (-0.01) | -907 | -5.05 | 22 | 0.12 | -232 | -1.29 | 17967 | 10.85 | 10.55 | 10.85 | 10.55 |
2021-03-19 | 10.81 (-0.32) | 0.07 (+0.01) | 0.09 (0.0) | -11444 | -46.15 | 250 | 1.01 | -205 | -0.83 | 24796 | 10.5 | 10.75 | 10.9 | 10.5 |
2021-03-12 | 11.13 (+0.02) | 0.06 (0.0) | 0.09 (-0.01) | 1956 | 12.13 | 12 | 0.07 | -202 | -1.25 | 16122 | 10.8 | 10.7 | 10.85 | 10.6 |
2021-03-05 | 11.11 (-0.03) | 0.06 (0.0) | 0.1 (+0.01) | -999 | -8.67 | 56 | 0.49 | 452 | 3.92 | 11525 | 10.65 | 10.65 | 10.75 | 10.55 |
2021-02-26 | 11.14 (+0.02) | 0.06 (0.0) | 0.09 (0.0) | 1648 | 8.29 | 36 | 0.18 | -83 | -0.42 | 19875 | 10.65 | 10.5 | 10.75 | 10.45 |
2021-02-19 | 11.12 (+0.02) | 0.06 (0.0) | 0.09 (0.0) | 23 | 0.23 | 11 | 0.11 | 65 | 0.65 | 9993 | 10.45 | 10.45 | 10.5 | 10.35 |
2021-02-05 | 11.1 (-0.07) | 0.06 (0.0) | 0.09 (0.0) | -743 | -8.89 | 9 | 0.11 | -103 | -1.23 | 8355 | 10.35 | 10.25 | 10.4 | 10.25 |
2021-01-29 | 11.17 (-0.1) | 0.06 (0.0) | 0.09 (0.0) | -5064 | -33.6 | 11 | 0.07 | -1 | -0.01 | 15073 | 10.25 | 10.3 | 10.4 | 10.2 |
2021-01-22 | 11.27 (-0.15) | 0.06 (0.0) | 0.09 (0.0) | -6233 | -33.15 | 6 | 0.03 | -39 | -0.21 | 18805 | 10.3 | 10.55 | 10.6 | 10.3 |
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 | |||
2021-01-15 | 11.42 (-0.02) | 0.06 (0.0) | 0.09 (0.0) | -974 | -5.15 | 10 | 0.05 | -63 | -0.33 | 18925 | 10.55 | 10.8 | 10.9 | 10.55 |
2021-01-08 | 11.44 (+0.03) | 0.06 (0.0) | 0.09 (-0.01) | 1112 | 7.38 | 2 | 0.01 | -260 | -1.73 | 15072 | 10.85 | 10.8 | 10.9 | 10.7 |
2020-12-31 | 11.41 (+0.12) | 0.06 (0.0) | 0.1 (-0.01) | 4662 | 32.87 | -7 | -0.05 | -266 | -1.88 | 14182 | 10.85 | 10.7 | 10.9 | 10.65 |
2020-12-25 | 11.29 (+0.02) | 0.06 (0.0) | 0.11 (0.0) | 613 | 4.85 | -2 | -0.02 | -148 | -1.17 | 12640 | 10.7 | 10.65 | 10.8 | 10.55 |
2020-12-18 | 11.27 (+0.04) | 0.06 (+0.01) | 0.11 (-0.01) | 1887 | 15.53 | 117 | 0.96 | -203 | -1.67 | 12148 | 10.65 | 10.7 | 10.75 | 10.55 |
2020-12-11 | 11.23 (0.0) | 0.05 (0.0) | 0.12 (0.0) | 207 | 1.36 | 9 | 0.06 | -135 | -0.89 | 15182 | 10.7 | 10.7 | 10.75 | 10.5 |
2020-12-04 | 11.23 (-0.09) | 0.05 (0.0) | 0.12 (0.0) | -1895 | -15.02 | 17 | 0.13 | -80 | -0.63 | 12619 | 10.8 | 10.8 | 10.85 | 10.6 |
2020-11-27 | 11.32 (+0.1) | 0.05 (0.0) | 0.12 (0.0) | 3403 | 24.31 | 25 | 0.18 | 122 | 0.87 | 13998 | 10.85 | 10.8 | 10.9 | 10.7 |
2020-11-20 | 11.22 (+0.11) | 0.05 (0.0) | 0.12 (0.0) | 3895 | 35.79 | -9 | -0.08 | -62 | -0.57 | 10884 | 10.85 | 10.6 | 10.85 | 10.6 |
2020-11-13 | 11.11 (+0.12) | 0.05 (0.0) | 0.12 (0.0) | 3992 | 29.28 | -17 | -0.12 | 151 | 1.11 | 13633 | 10.6 | 10.45 | 10.75 | 10.4 |
2020-11-06 | 10.99 (+0.05) | 0.05 (0.0) | 0.12 (0.0) | 1478 | 19.1 | 1 | 0.01 | -63 | -0.81 | 7738 | 10.45 | 10.35 | 10.45 | 10.25 |
2020-10-30 | 10.94 (+0.04) | 0.05 (0.0) | 0.12 (-0.01) | 1140 | 9.29 | -7 | -0.06 | -207 | -1.69 | 12277 | 10.35 | 10.5 | 10.5 | 10.2 |
2020-10-23 | 10.9 (+0.02) | 0.05 (0.0) | 0.13 (-0.01) | 596 | 3.67 | -7 | -0.04 | -602 | -3.71 | 16229 | 10.5 | 10.25 | 10.55 | 10.2 |
2020-10-16 | 10.88 (-0.05) | 0.05 (0.0) | 0.14 (-0.02) | -1511 | -14.13 | -14 | -0.13 | -467 | -4.37 | 10696 | 10.25 | 10.3 | 10.35 | 10.2 |
2020-10-08 | 10.93 (+0.01) | 0.05 (0.0) | 0.16 (0.0) | 163 | 2.09 | -5 | -0.06 | 32 | 0.41 | 7809 | 10.3 | 10.3 | 10.35 | 10.2 |
2020-09-30 | 10.92 (-0.01) | 0.05 (-0.01) | 0.16 (0.0) | 750 | 12.8 | 0 | 0.0 | 0 | 0.0 | 5859 | 10.25 | 10.2 | 10.35 | 10.2 |
2020-09-25 | 10.93 (-0.12) | 0.06 (0.0) | 0.16 (-0.03) | -4489 | -23.02 | -17 | -0.09 | -875 | -4.49 | 19497 | 10.1 | 10.3 | 10.4 | 10.05 |
2020-09-18 | 11.05 (-0.1) | 0.06 (0.0) | 0.19 (+0.01) | -3767 | -23.38 | -13 | -0.08 | 153 | 0.95 | 16111 | 10.25 | 10.35 | 10.45 | 10.25 |
2020-09-11 | 11.15 (-0.05) | 0.06 (0.0) | 0.18 (0.0) | -1586 | -15.42 | 2 | 0.02 | -74 | -0.72 | 10283 | 10.35 | 10.25 | 10.4 | 10.2 |
2020-09-04 | 11.2 (-0.04) | 0.06 (0.0) | 0.18 (0.0) | -1449 | -2.87 | -81 | -0.16 | 45 | 0.09 | 50568 | 10.25 | 11.25 | 11.3 | 10.2 |
2020-08-28 | 11.24 (-0.21) | 0.06 (0.0) | 0.18 (0.0) | -6610 | -17.4 | -2 | -0.01 | 206 | 0.54 | 37997 | 11.25 | 11.2 | 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 | |||
2020-08-21 | 11.45 (-0.15) | 0.06 (0.0) | 0.18 (0.0) | -4291 | -18.17 | 2 | 0.01 | 11 | 0.05 | 23613 | 11.25 | 11.3 | 11.4 | 11.1 |
2020-08-14 | 11.6 (-0.04) | 0.06 (0.0) | 0.18 (0.0) | -1405 | -12.67 | 5 | 0.05 | -230 | -2.07 | 11092 | 11.3 | 11.25 | 11.35 | 11.25 |
2020-08-07 | 11.64 (-0.04) | 0.06 (0.0) | 0.18 (0.0) | -1160 | -7.94 | 0 | 0.0 | 240 | 1.64 | 14615 | 11.25 | 11.05 | 11.35 | 11.0 |
2020-07-31 | 11.68 (-0.16) | 0.06 (0.0) | 0.18 (-0.01) | -6086 | -31.07 | -41 | -0.21 | -530 | -2.71 | 19589 | 11.0 | 11.2 | 11.2 | 10.95 |
2020-07-24 | 11.84 (+0.09) | 0.06 (-0.01) | 0.19 (-0.01) | 2859 | 17.88 | -87 | -0.54 | -128 | -0.8 | 15994 | 11.2 | 11.25 | 11.45 | 11.15 |
2020-07-17 | 11.75 (+0.09) | 0.07 (0.0) | 0.2 (0.0) | 3013 | 21.92 | -43 | -0.31 | -47 | -0.34 | 13746 | 11.25 | 11.15 | 11.4 | 11.15 |
2020-07-10 | 11.66 (-0.03) | 0.07 (0.0) | 0.2 (+0.01) | -1141 | -7.32 | -71 | -0.46 | 268 | 1.72 | 15578 | 11.15 | 11.15 | 11.3 | 11.1 |
2020-07-03 | 11.69 (-0.04) | 0.07 (0.0) | 0.19 (0.0) | -1184 | -10.75 | -36 | -0.33 | -13 | -0.12 | 11011 | 11.15 | 11.1 | 11.25 | 11.05 |
2020-06-24 | 11.73 (+0.03) | 0.07 (0.0) | 0.19 (0.0) | 1181 | 13.75 | -10 | -0.12 | 0 | 0.0 | 8587 | 9.41 | 11.0 | 11.2 | 9.4 |
2020-06-19 | 11.7 (-0.09) | 0.07 (0.0) | 0.19 (0.0) | -3068 | -20.55 | -13 | -0.09 | -42 | -0.28 | 14930 | 11.0 | 11.0 | 11.2 | 10.9 |
2020-06-12 | 11.79 (-0.02) | 0.07 (0.0) | 0.19 (0.0) | -551 | -3.23 | -50 | -0.29 | 0 | 0.0 | 17078 | 11.0 | 11.15 | 11.25 | 10.8 |
2020-06-05 | 11.81 (+0.06) | 0.07 (-0.01) | 0.19 (+0.03) | 2411 | 11.75 | -87 | -0.42 | 996 | 4.85 | 20519 | 11.1 | 10.6 | 11.15 | 10.6 |
2020-05-29 | 11.75 (-0.13) | 0.08 (0.0) | 0.16 (0.0) | -4507 | -33.25 | 0 | 0.0 | 137 | 1.01 | 13554 | 10.6 | 10.65 | 10.8 | 10.55 |
2020-05-22 | 11.88 (-0.04) | 0.08 (0.0) | 0.16 (0.0) | -1389 | -15.35 | 1 | 0.01 | 14 | 0.15 | 9049 | 10.65 | 10.65 | 10.85 | 10.6 |
2020-05-15 | 11.92 (-0.06) | 0.08 (0.0) | 0.16 (+0.01) | -1806 | -15.68 | -262 | -2.27 | 104 | 0.9 | 11520 | 10.7 | 10.65 | 10.85 | 10.6 |
2020-05-08 | 11.98 (-0.12) | 0.08 (0.0) | 0.15 (-0.01) | -3664 | -32.55 | 0 | 0.0 | -133 | -1.18 | 11256 | 10.6 | 10.55 | 10.65 | 10.35 |
2020-04-30 | 12.1 (+0.11) | 0.08 (0.0) | 0.16 (0.0) | 3878 | 23.67 | 12 | 0.07 | -232 | -1.42 | 16382 | 10.65 | 10.15 | 10.75 | 10.15 |
2020-04-24 | 11.99 (-0.16) | 0.08 (0.0) | 0.16 (-0.01) | -4961 | -29.91 | -1 | -0.01 | -353 | -2.13 | 16589 | 10.1 | 10.3 | 10.35 | 9.95 |
2020-04-17 | 12.15 (-0.15) | 0.08 (0.0) | 0.17 (-0.01) | -4654 | -15.84 | -10 | -0.03 | -358 | -1.22 | 29380 | 10.3 | 10.1 | 10.5 | 10.0 |
2020-04-10 | 12.3 (-0.07) | 0.08 (-0.01) | 0.18 (-0.01) | -2394 | -11.09 | -89 | -0.41 | -251 | -1.16 | 21579 | 10.45 | 10.0 | 10.45 | 9.85 |
2020-04-01 | 12.37 (-0.02) | 0.09 (+0.02) | 0.19 (-0.01) | -1259 | -13.92 | 2 | 0.02 | -243 | -2.69 | 9047 | 10.0 | 9.92 | 10.15 | 9.82 |
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 | |||
2020-03-27 | 12.39 (-0.07) | 0.07 (0.0) | 0.2 (-0.01) | -2814 | -9.89 | 24 | 0.08 | -407 | -1.43 | 28441 | 10.1 | 8.95 | 10.15 | 8.92 |
2020-03-20 | 12.46 (-0.23) | 0.07 (0.0) | 0.21 (-0.03) | -9140 | -16.01 | 56 | 0.1 | -1005 | -1.76 | 57081 | 10.65 | 10.4 | 10.75 | 8.61 |
2020-03-13 | 12.69 (-0.07) | 0.07 (0.0) | 0.24 (-0.02) | -3198 | -6.19 | 87 | 0.17 | -602 | -1.17 | 51645 | 10.5 | 11.6 | 11.65 | 9.99 |
2020-03-06 | 12.76 (-0.09) | 0.07 (0.0) | 0.26 (-0.01) | -2948 | -16.91 | 86 | 0.49 | -218 | -1.25 | 17431 | 11.7 | 11.65 | 11.85 | 11.55 |
2020-02-27 | 12.85 (0.0) | 0.07 (+0.01) | 0.27 (+0.01) | -282 | -1.41 | 111 | 0.56 | 53 | 0.27 | 19931 | 11.8 | 11.95 | 11.95 | 11.75 |
2020-02-21 | 12.85 (0.0) | 0.06 (0.0) | 0.26 (0.0) | -43 | -0.35 | 40 | 0.32 | 0 | 0.0 | 12430 | 11.95 | 11.95 | 12.05 | 11.9 |
2020-02-14 | 12.85 (-0.16) | 0.06 (0.0) | 0.26 (0.0) | 52 | 0.5 | 0 | 0.0 | 116 | 1.12 | 10321 | 11.95 | 11.85 | 12.0 | 11.75 |
2020-02-07 | 13.01 (-0.04) | 0.06 (0.0) | 0.26 (-0.01) | -1397 | -6.88 | 43 | 0.21 | -192 | -0.95 | 20291 | 11.85 | 11.8 | 12.0 | 11.65 |
2020-01-31 | 13.05 (-0.04) | 0.06 (0.0) | 0.27 (0.0) | -1591 | -10.4 | 62 | 0.41 | -13 | -0.08 | 15300 | 11.9 | 11.95 | 12.0 | 11.8 |
2020-01-20 | 13.09 (+0.01) | 0.06 (0.0) | 0.27 (0.0) | 604 | 20.18 | -40 | -1.34 | 0 | 0.0 | 2993 | 12.2 | 12.15 | 12.25 | 12.15 |
2020-01-17 | 13.08 (+0.02) | 0.06 (-0.01) | 0.27 (-0.01) | 484 | 3.47 | -327 | -2.34 | -400 | -2.87 | 13951 | 12.15 | 12.05 | 12.2 | 12.0 |
2020-01-10 | 13.06 (-0.07) | 0.07 (0.0) | 0.28 (0.0) | -1417 | -10.48 | 34 | 0.25 | -37 | -0.27 | 13521 | 12.05 | 12.0 | 12.05 | 11.9 |
2020-01-03 | 13.13 (0.0) | 0.07 (0.0) | 0.28 (0.0) | 112 | 1.32 | 0 | 0.0 | 1 | 0.01 | 8460 | 12.05 | 9.46 | 12.05 | 9.4 |
2019-12-31 | 13.13 (-0.01) | 0.07 (0.0) | 0.28 (0.0) | -516 | -12.68 | 34 | 0.84 | -39 | -0.96 | 4068 | 11.95 | 11.95 | 12.0 | 11.95 |
2019-12-27 | 13.14 (-0.01) | 0.07 (0.0) | 0.28 (+0.02) | -18 | -0.16 | -59 | -0.53 | 812 | 7.23 | 11234 | 11.95 | 11.95 | 12.05 | 11.95 |
2019-12-20 | 13.15 (-0.12) | 0.07 (-0.16) | 0.26 (+0.01) | -3833 | -17.86 | -5170 | -24.09 | 111 | 0.52 | 21461 | 11.9 | 12.0 | 12.05 | 11.9 |
2019-12-13 | 13.27 (-0.09) | 0.23 (0.0) | 0.25 (0.0) | -2829 | -22.56 | -83 | -0.66 | 55 | 0.44 | 12539 | 12.05 | 12.0 | 12.05 | 11.9 |
2019-12-06 | 13.36 (-0.1) | 0.23 (0.0) | 0.25 (0.0) | -3863 | -37.31 | 28 | 0.27 | 40 | 0.39 | 10354 | 12.0 | 12.1 | 12.15 | 12.0 |
2019-11-29 | 13.46 (-0.14) | 0.23 (0.0) | 0.25 (+0.01) | -5604 | -43.57 | -67 | -0.52 | 321 | 2.5 | 12863 | 12.05 | 12.2 | 12.25 | 12.05 |
2019-11-22 | 13.6 (+0.03) | 0.23 (0.0) | 0.24 (0.0) | 778 | 7.73 | -93 | -0.92 | 129 | 1.28 | 10068 | 12.2 | 12.2 | 12.3 | 12.15 |
2019-11-15 | 13.57 (-0.03) | 0.23 (0.0) | 0.24 (+0.01) | -770 | -5.2 | -5 | -0.03 | 419 | 2.83 | 14805 | 12.2 | 12.2 | 12.3 | 12.15 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2019-11-08 | 13.6 (-0.02) | 0.23 (0.0) | 0.23 (+0.01) | -385 | -2.18 | 2 | 0.01 | 242 | 1.37 | 17634 | 12.15 | 12.0 | 12.25 | 11.9 |
2019-11-01 | 13.62 (-0.06) | 0.23 (-0.01) | 0.22 (0.0) | -1772 | -23.25 | -135 | -1.77 | 43 | 0.56 | 7622 | 11.95 | 12.1 | 12.1 | 11.9 |
2019-10-25 | 13.68 (+0.02) | 0.24 (0.0) | 0.22 (-0.02) | 520 | 4.77 | -141 | -1.29 | -679 | -6.23 | 10901 | 12.05 | 11.95 | 12.15 | 11.9 |
2019-10-18 | 13.66 (+0.02) | 0.24 (0.0) | 0.24 (-0.02) | 705 | 6.35 | 148 | 1.33 | -852 | -7.67 | 11105 | 12.0 | 11.95 | 12.0 | 11.85 |
2019-10-09 | 13.64 (-0.03) | 0.24 (0.0) | 0.26 (-0.03) | -1178 | -21.93 | 10 | 0.19 | -829 | -15.43 | 5371 | 11.9 | 11.95 | 12.05 | 11.85 |
2019-10-04 | 13.67 (-0.05) | 0.24 (-0.01) | 0.29 (0.0) | -1449 | -22.74 | -293 | -4.6 | 4 | 0.06 | 6371 | 11.9 | 12.05 | 12.1 | 11.85 |
2019-09-27 | 13.72 (-0.25) | 0.25 (+0.01) | 0.29 (-0.02) | -1297 | -16.11 | 24 | 0.3 | -388 | -4.82 | 8052 | 12.0 | 12.25 | 12.25 | 12.0 |
2019-09-20 | 13.97 (+0.05) | 0.24 (0.0) | 0.31 (-0.02) | 2389 | 23.75 | -114 | -1.13 | -906 | -9.01 | 10059 | 12.25 | 12.1 | 12.25 | 12.0 |
2019-09-12 | 13.92 (+0.08) | 0.24 (0.0) | 0.33 (-0.02) | 2623 | 27.15 | -10 | -0.1 | -532 | -5.51 | 9660 | 12.1 | 11.95 | 12.15 | 11.95 |
2019-09-06 | 13.84 (+0.03) | 0.24 (0.0) | 0.35 (+0.01) | 377 | 2.86 | 80 | 0.61 | 353 | 2.68 | 13190 | 11.95 | 11.65 | 12.0 | 11.6 |
2019-08-30 | 13.81 (-0.07) | 0.24 (+0.01) | 0.34 (-0.06) | -1341 | -3.54 | 134 | 0.35 | -1929 | -5.09 | 37861 | 11.6 | 12.25 | 12.35 | 11.5 |
近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-19 | 9.95 (-0.23) | 2.33 (+0.22) | 0.23 (-0.04) | -9421 | -12.82 | 8704 | 11.84 | -1501 | -2.04 | 73493 | 14.5 | 14.45 | 14.6 | 14.05 |
2024-03-29 | 10.18 (+0.17) | 2.11 (-0.15) | 0.27 (+0.05) | 6956 | 2.67 | -6073 | -2.33 | 2018 | 0.77 | 260536 | 14.4 | 12.4 | 14.75 | 12.35 |
2024-02-29 | 10.01 (-0.11) | 2.26 (-0.01) | 0.22 (+0.03) | -2541 | -6.79 | -131 | -0.35 | 1035 | 2.77 | 37401 | 12.35 | 12.25 | 12.5 | 12.05 |
2024-01-31 | 10.12 (-0.2) | 2.27 (+0.01) | 0.19 (-0.01) | -7691 | -13.14 | 183 | 0.31 | -196 | -0.33 | 58526 | 12.2 | 12.65 | 12.65 | 11.9 |
2023-12-29 | 10.32 (+0.08) | 2.26 (+0.3) | 0.2 (+0.03) | 2973 | 3.34 | 12248 | 13.76 | 876 | 0.98 | 89003 | 12.65 | 11.95 | 12.8 | 11.95 |
2023-11-30 | 10.24 (+0.43) | 1.96 (+0.12) | 0.17 (+0.02) | 18201 | 24.12 | 4984 | 6.6 | 836 | 1.11 | 75472 | 11.95 | 11.55 | 12.1 | 11.5 |
2023-10-31 | 9.81 (-0.01) | 1.84 (+0.03) | 0.15 (0.0) | -142 | -0.22 | 1601 | 2.5 | -33 | -0.05 | 63988 | 11.5 | 11.7 | 11.8 | 11.4 |
2023-09-28 | 9.82 (-0.11) | 1.81 (+0.1) | 0.15 (-0.04) | -4599 | -8.14 | 4092 | 7.24 | -1270 | -2.25 | 56484 | 11.65 | 11.55 | 11.85 | 11.45 |
2023-08-31 | 9.93 (-0.11) | 1.71 (+0.07) | 0.19 (-0.03) | -6497 | -9.04 | 2664 | 3.71 | -1382 | -1.92 | 71870 | 11.55 | 11.85 | 11.9 | 11.3 |
2023-07-31 | 10.04 (-0.2) | 1.64 (+0.17) | 0.22 (-0.01) | -4837 | -3.38 | 7109 | 4.96 | -486 | -0.34 | 143278 | 11.85 | 11.9 | 12.0 | 11.2 |
2023-06-30 | 10.24 (-0.29) | 1.47 (+1.33) | 0.23 (+0.03) | -13036 | -8.09 | 54201 | 33.62 | 1427 | 0.89 | 161225 | 11.9 | 11.25 | 12.0 | 11.2 |
2023-05-31 | 10.53 (-0.02) | 0.14 (-0.01) | 0.2 (+0.13) | 768 | 0.94 | -159 | -0.19 | 5107 | 6.25 | 81754 | 11.2 | 11.2 | 11.45 | 11.1 |
2023-04-28 | 10.55 (+0.05) | 0.15 (0.0) | 0.07 (+0.01) | 2735 | 4.79 | -41 | -0.07 | 441 | 0.77 | 57088 | 11.2 | 11.1 | 11.35 | 11.05 |
2023-03-31 | 10.5 (-0.36) | 0.15 (0.0) | 0.06 (-0.01) | -16332 | -9.52 | 37 | 0.02 | -528 | -0.31 | 171620 | 11.1 | 11.8 | 11.85 | 10.85 |
2023-02-24 | 10.86 (+0.17) | 0.15 (0.0) | 0.07 (-0.02) | 6593 | 8.7 | 5 | 0.01 | -763 | -1.01 | 75822 | 11.85 | 11.7 | 11.95 | 11.6 |
2023-01-31 | 10.69 (+0.35) | 0.15 (-0.01) | 0.09 (+0.03) | 14629 | 24.99 | -347 | -0.59 | 1267 | 2.16 | 58545 | 11.7 | 11.0 | 11.7 | 11.0 |
2022-12-30 | 10.34 (-0.01) | 0.16 (+0.01) | 0.06 (-0.06) | -633 | -0.81 | 58 | 0.07 | -2227 | -2.84 | 78385 | 11.0 | 11.05 | 11.3 | 10.85 |
2022-11-30 | 10.35 (+0.23) | 0.15 (-0.01) | 0.12 (-0.03) | 8128 | 8.93 | -131 | -0.14 | -1403 | -1.54 | 90971 | 10.95 | 10.6 | 11.15 | 10.4 |
2022-10-31 | 10.12 (-0.43) | 0.16 (+0.12) | 0.15 (-0.08) | -4240 | -2.07 | 4765 | 2.33 | -2059 | -1.01 | 204855 | 10.6 | 11.1 | 11.1 | 10.1 |
2022-09-30 | 10.55 (-0.27) | 0.04 (0.0) | 0.23 (0.0) | -12765 | -5.82 | 194 | 0.09 | 137 | 0.06 | 219395 | 11.1 | 12.25 | 12.3 | 11.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-08-31 | 10.82 (-0.43) | 0.04 (0.0) | 0.23 (-0.08) | -7026 | -4.19 | 50 | 0.03 | -2906 | -1.73 | 167791 | 12.3 | 11.3 | 12.35 | 11.1 |
2022-07-29 | 11.25 (-0.34) | 0.04 (0.0) | 0.31 (+0.04) | -14029 | -15.32 | 35 | 0.04 | 1421 | 1.55 | 91552 | 11.3 | 11.3 | 11.45 | 10.75 |
2022-06-30 | 11.59 (-0.13) | 0.04 (0.0) | 0.27 (+0.06) | -10402 | -10.82 | -49 | -0.05 | 2043 | 2.12 | 96152 | 11.25 | 11.7 | 11.7 | 11.15 |
2022-05-31 | 11.72 (-0.18) | 0.04 (0.0) | 0.21 (+0.01) | -3193 | -3.16 | -53 | -0.05 | 535 | 0.53 | 101016 | 11.6 | 11.95 | 12.1 | 11.05 |
2022-04-29 | 11.9 (+0.16) | 0.04 (0.0) | 0.2 (+0.04) | 2716 | 1.74 | 38 | 0.02 | 1301 | 0.83 | 156500 | 12.0 | 12.2 | 13.15 | 11.85 |
2022-03-31 | 11.74 (+0.56) | 0.04 (-0.01) | 0.16 (+0.01) | 19556 | 10.65 | -391 | -0.21 | 447 | 0.24 | 183606 | 12.2 | 11.15 | 12.3 | 10.8 |
2022-02-25 | 11.18 (+0.19) | 0.05 (0.0) | 0.15 (0.0) | 6804 | 7.75 | -19 | -0.02 | 7 | 0.01 | 87809 | 11.1 | 11.0 | 11.55 | 10.95 |
2022-01-26 | 10.99 (+0.18) | 0.05 (0.0) | 0.15 (-0.02) | 7557 | 6.36 | 2 | 0.0 | -687 | -0.58 | 118808 | 10.95 | 10.8 | 11.5 | 10.75 |
2021-12-30 | 10.81 (+0.18) | 0.05 (0.0) | 0.17 (+0.01) | 5907 | 8.73 | -23 | -0.03 | 202 | 0.3 | 67702 | 10.75 | 10.45 | 10.85 | 10.4 |
2021-11-30 | 10.63 (-0.14) | 0.05 (+0.01) | 0.16 (+0.01) | -4192 | -4.71 | 457 | 0.51 | 502 | 0.56 | 89011 | 10.5 | 10.45 | 10.95 | 10.4 |
2021-10-29 | 10.77 (-0.11) | 0.04 (0.0) | 0.15 (0.0) | -5128 | -7.41 | 49 | 0.07 | -149 | -0.22 | 69227 | 10.45 | 10.4 | 10.55 | 10.35 |
2021-09-30 | 10.88 (+0.19) | 0.04 (+0.01) | 0.15 (-0.06) | 5400 | 3.97 | -13 | -0.01 | -1903 | -1.4 | 136070 | 10.45 | 11.05 | 11.15 | 10.3 |
2021-08-31 | 10.69 (+0.29) | 0.03 (0.0) | 0.21 (0.0) | 10542 | 14.28 | 28 | 0.04 | -67 | -0.09 | 73816 | 11.0 | 10.7 | 11.05 | 10.6 |
2021-07-30 | 10.4 (+0.07) | 0.03 (-0.03) | 0.21 (+0.04) | 3511 | 5.04 | -1004 | -1.44 | 1548 | 2.22 | 69646 | 10.75 | 10.6 | 10.85 | 10.55 |
2021-06-30 | 10.33 (-0.3) | 0.06 (-0.01) | 0.17 (+0.08) | -10986 | -19.41 | -75 | -0.13 | 2625 | 4.64 | 56610 | 10.6 | 10.55 | 10.7 | 10.4 |
2021-05-31 | 10.63 (-0.3) | 0.07 (0.0) | 0.09 (+0.01) | -11050 | -7.11 | -92 | -0.06 | 314 | 0.2 | 155492 | 10.5 | 11.15 | 11.2 | 10.2 |
2021-04-29 | 10.93 (+0.23) | 0.07 (0.0) | 0.08 (0.0) | 7734 | 6.3 | -24 | -0.02 | 5 | 0.0 | 122697 | 11.15 | 10.7 | 11.2 | 10.6 |
2021-03-31 | 10.7 (-0.44) | 0.07 (+0.01) | 0.08 (-0.01) | -11490 | -13.4 | 338 | 0.39 | -181 | -0.21 | 85758 | 10.7 | 10.65 | 10.9 | 10.5 |
2021-02-26 | 11.14 (-0.03) | 0.06 (0.0) | 0.09 (0.0) | 928 | 2.43 | 56 | 0.15 | -121 | -0.32 | 38223 | 10.65 | 10.25 | 10.75 | 10.25 |
2021-01-29 | 11.17 (-0.24) | 0.06 (0.0) | 0.09 (-0.01) | -11159 | -16.44 | 29 | 0.04 | -363 | -0.53 | 67876 | 10.25 | 10.8 | 10.9 | 10.2 |
2020-12-31 | 11.41 (+0.11) | 0.06 (+0.01) | 0.1 (-0.02) | 5899 | 9.26 | 132 | 0.21 | -831 | -1.3 | 63699 | 10.85 | 10.75 | 10.9 | 10.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-11-30 | 11.3 (+0.36) | 0.05 (0.0) | 0.12 (0.0) | 12343 | 25.02 | 2 | 0.0 | 147 | 0.3 | 49330 | 10.7 | 10.35 | 10.9 | 10.25 |
2020-10-30 | 10.94 (+0.02) | 0.05 (0.0) | 0.12 (-0.04) | 388 | 0.83 | -33 | -0.07 | -1244 | -2.65 | 47013 | 10.35 | 10.3 | 10.55 | 10.2 |
2020-09-30 | 10.92 (-0.28) | 0.05 (-0.01) | 0.16 (-0.02) | -9742 | -10.78 | -110 | -0.12 | -795 | -0.88 | 90365 | 10.25 | 10.5 | 10.55 | 10.05 |
2020-08-31 | 11.2 (-0.48) | 0.06 (0.0) | 0.18 (0.0) | -14265 | -14.37 | 6 | 0.01 | 271 | 0.27 | 99272 | 11.2 | 11.05 | 11.4 | 11.0 |
2020-07-31 | 11.68 (-0.02) | 0.06 (-0.01) | 0.18 (-0.01) | -1442 | -2.02 | -328 | -0.46 | -445 | -0.62 | 71297 | 11.0 | 11.1 | 11.45 | 10.95 |
2020-06-30 | 11.7 (-0.05) | 0.07 (-0.01) | 0.19 (+0.03) | -1124 | -1.71 | -110 | -0.17 | 949 | 1.44 | 65739 | 11.1 | 10.6 | 11.25 | 9.4 |
2020-05-29 | 11.75 (-0.35) | 0.08 (0.0) | 0.16 (0.0) | -11366 | -25.05 | -261 | -0.58 | 122 | 0.27 | 45380 | 10.6 | 10.55 | 10.85 | 10.35 |
2020-04-30 | 12.1 (-0.29) | 0.08 (-0.01) | 0.16 (-0.03) | -8955 | -10.46 | -86 | -0.1 | -1238 | -1.45 | 85606 | 10.65 | 10.0 | 10.75 | 9.85 |
2020-03-31 | 12.39 (-0.46) | 0.09 (+0.02) | 0.19 (-0.08) | -18535 | -11.44 | 253 | 0.16 | -2431 | -1.5 | 161972 | 10.05 | 11.65 | 11.85 | 8.61 |
2020-02-27 | 12.85 (-0.2) | 0.07 (+0.01) | 0.27 (0.0) | -1670 | -2.65 | 194 | 0.31 | -23 | -0.04 | 62974 | 11.8 | 11.8 | 12.05 | 11.65 |
2020-01-31 | 13.05 (-0.08) | 0.06 (-0.01) | 0.27 (-0.01) | -1808 | -3.33 | -271 | -0.5 | -449 | -0.83 | 54227 | 11.9 | 9.46 | 12.25 | 9.4 |
2019-12-31 | 13.13 (-0.33) | 0.07 (-0.16) | 0.28 (+0.03) | -11059 | -18.54 | -5250 | -8.8 | 979 | 1.64 | 59659 | 11.95 | 12.1 | 12.15 | 11.9 |
2019-11-29 | 13.46 (-0.17) | 0.23 (-0.01) | 0.25 (+0.03) | -6348 | -11.16 | -298 | -0.52 | 1111 | 1.95 | 56859 | 12.05 | 11.95 | 12.3 | 11.9 |
2019-10-31 | 13.63 (-0.09) | 0.24 (-0.01) | 0.22 (-0.07) | -2807 | -7.04 | -276 | -0.69 | -2313 | -5.8 | 39884 | 11.95 | 12.05 | 12.15 | 11.85 |
2019-09-27 | 13.72 (-0.09) | 0.25 (+0.01) | 0.29 (-0.05) | 4092 | 9.99 | -20 | -0.05 | -1473 | -3.6 | 40962 | 12.0 | 11.65 | 12.25 | 11.6 |
2019-08-30 | 13.81 (-0.34) | 0.24 (+0.05) | 0.34 (-0.02) | -9399 | -9.64 | 1539 | 1.58 | -567 | -0.58 | 97528 | 11.6 | 12.55 | 12.6 | 11.5 |
2019-07-31 | 14.15 (+0.07) | 0.19 (+0.01) | 0.36 (-0.03) | 2451 | 3.44 | 451 | 0.63 | -930 | -1.3 | 71287 | 12.5 | 12.3 | 12.8 | 12.2 |
2019-06-28 | 14.08 (+0.04) | 0.18 (+0.15) | 0.39 (+0.05) | 1411 | 1.7 | 4768 | 5.75 | 1502 | 1.81 | 82992 | 12.3 | 11.95 | 12.45 | 11.7 |
2019-05-31 | 14.04 () | 0.03 () | 0.34 () | 6597 | 41.03 | 11 | 0.07 | 447 | 2.78 | 16077 | 12.05 | 12.1 | 12.1 | 11.8 |