- 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 | 6.23 (+0.01) | 0.0 (0.0) | 0.17 (+0.01) | 42 | 4.31 | 0 | 0.0 | 89 | 9.14 | 974 | 15.25 | 15.4 | 15.5 | 15.2 |
2024-03-27 | 6.22 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 207 | 22.04 | 0 | 0.0 | 0 | 0.0 | 939 | 15.3 | 15.2 | 15.4 | 15.2 |
2024-03-26 | 6.21 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 319 | 28.95 | 0 | 0.0 | 57 | 5.17 | 1102 | 15.3 | 15.3 | 15.5 | 15.3 |
2024-03-25 | 6.2 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 187 | 13.89 | 0 | 0.0 | 1 | 0.07 | 1346 | 15.4 | 15.5 | 15.65 | 15.4 |
2024-03-22 | 6.19 (+0.03) | 0.0 (0.0) | 0.16 (0.0) | 453 | 22.4 | 0 | 0.0 | -87 | -4.3 | 2022 | 15.5 | 15.35 | 15.55 | 15.3 |
2024-03-21 | 6.16 (+0.06) | 0.0 (0.0) | 0.16 (0.0) | 1093 | 57.65 | 0 | 0.0 | 28 | 1.48 | 1896 | 15.35 | 15.15 | 15.35 | 15.15 |
2024-03-20 | 6.1 (-0.03) | 0.0 (0.0) | 0.16 (0.0) | -500 | -21.63 | -4 | -0.17 | -5 | -0.22 | 2312 | 15.15 | 15.1 | 15.15 | 15.0 |
2024-03-19 | 6.13 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 408 | 28.14 | 0 | 0.0 | -42 | -2.9 | 1450 | 15.25 | 15.15 | 15.3 | 15.05 |
2024-03-18 | 6.12 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -53 | -2.99 | 0 | 0.0 | 0 | 0.0 | 1774 | 15.15 | 15.0 | 15.15 | 15.0 |
2024-03-15 | 6.12 (-0.03) | 0.0 (0.0) | 0.16 (0.0) | -628 | -31.29 | 0 | 0.0 | 37 | 1.84 | 2007 | 15.0 | 15.35 | 15.35 | 15.0 |
2024-03-14 | 6.15 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 244 | 10.57 | -2 | -0.09 | 2 | 0.09 | 2308 | 15.25 | 15.15 | 15.5 | 15.1 |
2024-03-13 | 6.14 (-0.02) | 0.0 (0.0) | 0.16 (0.0) | -328 | -20.06 | 0 | 0.0 | -21 | -1.28 | 1635 | 15.15 | 15.15 | 15.2 | 15.05 |
2024-03-12 | 6.16 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 237 | 19.62 | 0 | 0.0 | 35 | 2.9 | 1208 | 15.25 | 15.25 | 15.3 | 15.1 |
2024-03-11 | 6.16 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 263 | 21.61 | -6 | -0.49 | 30 | 2.47 | 1217 | 15.2 | 15.1 | 15.25 | 15.1 |
2024-03-08 | 6.15 (-0.1) | 0.0 (0.0) | 0.16 (0.0) | -2269 | -40.05 | 0 | 0.0 | 16 | 0.28 | 5665 | 15.1 | 15.2 | 15.25 | 14.85 |
2024-03-07 | 6.25 (+0.06) | 0.0 (0.0) | 0.16 (0.0) | 1086 | 51.11 | -5 | -0.24 | -1 | -0.05 | 2125 | 15.35 | 15.25 | 15.4 | 15.2 |
2024-03-06 | 6.19 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 289 | 20.53 | 0 | 0.0 | -4 | -0.28 | 1408 | 15.3 | 15.35 | 15.5 | 15.25 |
2024-03-05 | 6.18 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 70 | 3.87 | -16 | -0.88 | -58 | -3.2 | 1810 | 15.35 | 15.3 | 15.45 | 15.25 |
2024-03-04 | 6.17 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 61 | 4.0 | 0 | 0.0 | 0 | 0.0 | 1524 | 15.3 | 15.25 | 15.4 | 15.2 |
2024-03-01 | 6.17 (+0.02) | 0.0 (0.0) | 0.16 (0.0) | 445 | 29.77 | 0 | 0.0 | -18 | -1.2 | 1495 | 15.3 | 15.2 | 15.35 | 15.15 |
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 | |||
2024-02-29 | 6.15 (-0.02) | 0.0 (0.0) | 0.16 (0.0) | -435 | -21.68 | 0 | 0.0 | 50 | 2.49 | 2006 | 15.25 | 15.3 | 15.35 | 15.2 |
2024-02-27 | 6.17 (-0.02) | 0.0 (0.0) | 0.16 (0.0) | -435 | -19.34 | 0 | 0.0 | 0 | 0.0 | 2249 | 15.3 | 15.4 | 15.4 | 15.0 |
2024-02-26 | 6.19 (+0.03) | 0.0 (0.0) | 0.16 (0.0) | 301 | 20.6 | -18 | -1.23 | 42 | 2.87 | 1461 | 15.4 | 15.5 | 15.6 | 15.35 |
2024-02-23 | 6.16 (+0.04) | 0.0 (0.0) | 0.16 (0.0) | 899 | 25.49 | -45 | -1.28 | 47 | 1.33 | 3527 | 15.4 | 15.85 | 15.85 | 15.4 |
2024-02-22 | 6.12 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 59 | 3.51 | -6 | -0.36 | -1 | -0.06 | 1683 | 15.9 | 16.0 | 16.1 | 15.9 |
2024-02-21 | 6.12 (+0.02) | 0.0 (0.0) | 0.16 (+0.01) | 162 | 13.95 | 0 | 0.0 | 115 | 9.91 | 1161 | 15.9 | 15.9 | 15.95 | 15.8 |
2024-02-20 | 6.1 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 1 | 0.09 | 0 | 0.0 | -18 | -1.68 | 1072 | 15.9 | 16.0 | 16.05 | 15.8 |
2024-02-19 | 6.1 (0.0) | 0.0 (0.0) | 0.15 (0.0) | -204 | -10.25 | 0 | 0.0 | 51 | 2.56 | 1990 | 16.0 | 15.9 | 16.05 | 15.8 |
2024-02-16 | 6.1 (+0.01) | 0.0 (0.0) | 0.15 (0.0) | 135 | 6.82 | 0 | 0.0 | 2 | 0.1 | 1980 | 15.75 | 15.45 | 15.75 | 15.45 |
2024-02-15 | 6.09 (+0.01) | 0.0 (0.0) | 0.15 (0.0) | 82 | 4.73 | 2 | 0.12 | 14 | 0.81 | 1732 | 15.45 | 15.25 | 15.45 | 15.1 |
2024-02-05 | 6.08 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 191 | 11.18 | -18 | -1.05 | -7 | -0.41 | 1709 | 15.25 | 15.25 | 15.35 | 15.1 |
2024-02-02 | 6.08 (-0.03) | 0.0 (0.0) | 0.15 (0.0) | -348 | -23.14 | 0 | 0.0 | -9 | -0.6 | 1504 | 15.25 | 15.5 | 15.5 | 15.25 |
2024-02-01 | 6.11 (+0.01) | 0.0 (0.0) | 0.15 (0.0) | 93 | 11.44 | 0 | 0.0 | 21 | 2.58 | 813 | 15.5 | 15.4 | 15.6 | 15.4 |
2024-01-31 | 6.1 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 124 | 11.5 | 0 | 0.0 | 0 | 0.0 | 1078 | 15.4 | 15.5 | 15.55 | 15.4 |
2024-01-30 | 6.1 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -456 | -32.46 | 0 | 0.0 | 6 | 0.43 | 1405 | 15.5 | 15.75 | 15.8 | 15.5 |
2024-01-29 | 6.11 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 299 | 30.08 | 0 | 0.0 | -3 | -0.3 | 994 | 15.75 | 15.6 | 15.85 | 15.5 |
2024-01-26 | 6.09 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 34 | 4.24 | 0 | 0.0 | 0 | 0.0 | 802 | 15.75 | 15.75 | 15.75 | 15.6 |
2024-01-25 | 6.09 (-0.02) | 0.0 (0.0) | 0.15 (0.0) | -246 | -29.96 | 0 | 0.0 | -53 | -6.46 | 821 | 15.65 | 15.85 | 15.95 | 15.65 |
2024-01-24 | 6.11 (0.0) | 0.0 (0.0) | 0.15 (0.0) | -65 | -4.78 | 0 | 0.0 | -76 | -5.59 | 1360 | 15.8 | 15.95 | 16.15 | 15.8 |
2024-01-23 | 6.11 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -207 | -21.77 | 0 | 0.0 | 0 | 0.0 | 951 | 15.95 | 15.8 | 16.0 | 15.8 |
2024-01-22 | 6.12 (+0.01) | 0.0 (0.0) | 0.15 (0.0) | 228 | 27.37 | 0 | 0.0 | -9 | -1.08 | 833 | 15.75 | 15.6 | 15.85 | 15.6 |
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 | |||
2024-01-19 | 6.11 (0.0) | 0.0 (0.0) | 0.15 (0.0) | -57 | -3.94 | 0 | 0.0 | 13 | 0.9 | 1445 | 15.6 | 15.65 | 15.75 | 15.5 |
2024-01-18 | 6.11 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -124 | -11.7 | 0 | 0.0 | 31 | 2.92 | 1060 | 15.75 | 15.65 | 15.9 | 15.65 |
2024-01-17 | 6.12 (-0.01) | 0.0 (0.0) | 0.15 (+0.01) | -284 | -11.69 | 0 | 0.0 | 267 | 10.99 | 2429 | 15.65 | 15.6 | 15.85 | 15.6 |
2024-01-16 | 6.13 (-0.05) | 0.0 (0.0) | 0.14 (0.0) | -942 | -34.71 | 0 | 0.0 | 9 | 0.33 | 2714 | 15.8 | 16.35 | 16.35 | 15.8 |
2024-01-15 | 6.18 (+0.02) | 0.0 (0.0) | 0.14 (0.0) | 289 | 24.43 | 0 | 0.0 | 0 | 0.0 | 1183 | 16.35 | 16.3 | 16.5 | 16.3 |
2024-01-12 | 6.16 (-0.02) | 0.0 (0.0) | 0.14 (0.0) | -346 | -26.21 | 0 | 0.0 | -43 | -3.26 | 1320 | 16.3 | 16.4 | 16.5 | 16.25 |
2024-01-11 | 6.18 (-0.04) | 0.0 (0.0) | 0.14 (0.0) | -844 | -27.53 | 0 | 0.0 | 10 | 0.33 | 3066 | 16.4 | 16.65 | 16.8 | 16.35 |
2024-01-10 | 6.22 (0.0) | 0.0 (0.0) | 0.14 (0.0) | 84 | 2.73 | 0 | 0.0 | 20 | 0.65 | 3079 | 16.7 | 17.0 | 17.1 | 16.65 |
2024-01-09 | 6.22 (+0.05) | 0.0 (0.0) | 0.14 (+0.01) | 888 | 18.83 | 0 | 0.0 | 62 | 1.31 | 4717 | 17.1 | 17.95 | 17.95 | 17.1 |
2024-01-08 | 6.17 (-0.02) | 0.0 (0.0) | 0.13 (0.0) | -235 | -11.86 | 0 | 0.0 | 0 | 0.0 | 1982 | 17.8 | 18.25 | 18.3 | 17.8 |
2024-01-05 | 6.19 (+0.06) | 0.0 (0.0) | 0.13 (-0.01) | 1106 | 41.05 | 0 | 0.0 | -48 | -1.78 | 2694 | 18.05 | 17.95 | 18.1 | 17.8 |
2024-01-04 | 6.13 (+0.01) | 0.0 (0.0) | 0.14 (0.0) | 97 | 4.53 | -5 | -0.23 | -31 | -1.45 | 2140 | 17.8 | 17.65 | 18.0 | 17.65 |
2024-01-03 | 6.12 (0.0) | 0.0 (0.0) | 0.14 (0.0) | 6 | 0.22 | 0 | 0.0 | -55 | -1.99 | 2757 | 17.65 | 17.95 | 17.95 | 17.6 |
2024-01-02 | 6.12 (-0.05) | 0.0 (0.0) | 0.14 (0.0) | 592 | 29.42 | 0 | 0.0 | -38 | -1.89 | 2012 | 17.95 | 18.0 | 18.1 | 17.85 |
2023-12-29 | 6.17 (+0.03) | 0.0 (0.0) | 0.14 (-0.01) | 559 | 34.46 | 0 | 0.0 | -38 | -2.34 | 1622 | 17.85 | 17.8 | 17.95 | 17.7 |
2023-12-28 | 6.14 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 995 | 19.9 | 0 | 0.0 | -6 | -0.12 | 4999 | 17.75 | 17.95 | 18.05 | 17.65 |
2023-12-27 | 6.12 (+0.01) | 0.0 (0.0) | 0.15 (+0.01) | 311 | 11.97 | 0 | 0.0 | 71 | 2.73 | 2599 | 17.95 | 18.15 | 18.25 | 17.95 |
2023-12-26 | 6.11 (+0.11) | 0.0 (0.0) | 0.14 (0.0) | 2178 | 49.26 | 0 | 0.0 | 32 | 0.72 | 4421 | 18.15 | 18.05 | 18.45 | 18.05 |
2023-12-25 | 6.0 (-0.1) | 0.0 (0.0) | 0.14 (0.0) | -2554 | -17.33 | 0 | 0.0 | 20 | 0.14 | 14740 | 18.05 | 18.4 | 19.05 | 18.0 |
2023-12-22 | 6.1 (-0.07) | 0.0 (0.0) | 0.14 (0.0) | -756 | -20.48 | 0 | 0.0 | 29 | 0.79 | 3692 | 18.2 | 18.3 | 18.4 | 18.0 |
2023-12-21 | 6.17 (+0.12) | 0.0 (0.0) | 0.14 (0.0) | 2034 | 23.85 | 0 | 0.0 | -15 | -0.18 | 8528 | 18.45 | 17.8 | 18.65 | 17.8 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-20 | 6.05 (-0.05) | 0.0 (0.0) | 0.14 (0.0) | -1085 | -9.01 | 0 | 0.0 | 56 | 0.47 | 12038 | 18.05 | 18.3 | 18.85 | 17.9 |
2023-12-19 | 6.1 (-0.08) | 0.0 (0.0) | 0.14 (0.0) | -670 | -3.6 | 0 | 0.0 | -34 | -0.18 | 18614 | 18.0 | 18.2 | 18.55 | 17.6 |
2023-12-18 | 6.18 (-0.17) | 0.0 (0.0) | 0.14 (0.0) | -3473 | -6.04 | 0 | 0.0 | -115 | -0.2 | 57501 | 18.2 | 18.85 | 19.95 | 18.2 |
2023-12-15 | 6.35 (-0.03) | 0.0 (0.0) | 0.14 (0.0) | -783 | -3.89 | 0 | 0.0 | -15 | -0.07 | 20140 | 18.6 | 17.0 | 18.6 | 17.0 |
2023-12-14 | 6.38 (+0.02) | 0.0 (0.0) | 0.14 (0.0) | 396 | 18.12 | 4 | 0.18 | 22 | 1.01 | 2185 | 16.95 | 17.0 | 17.05 | 16.8 |
2023-12-13 | 6.36 (-0.01) | 0.0 (0.0) | 0.14 (0.0) | -156 | -7.39 | 0 | 0.0 | 5 | 0.24 | 2112 | 16.9 | 17.0 | 17.0 | 16.75 |
2023-12-12 | 6.37 (-0.02) | 0.0 (0.0) | 0.14 (0.0) | -323 | -26.3 | 0 | 0.0 | 57 | 4.64 | 1228 | 16.85 | 17.0 | 17.05 | 16.8 |
2023-12-11 | 6.39 (-0.02) | 0.0 (0.0) | 0.14 (0.0) | -300 | -18.77 | 0 | 0.0 | 25 | 1.56 | 1598 | 16.95 | 17.0 | 17.2 | 16.95 |
2023-12-08 | 6.41 (0.0) | 0.0 (0.0) | 0.14 (0.0) | -5 | -0.25 | 0 | 0.0 | 0 | 0.0 | 2023 | 16.95 | 17.05 | 17.1 | 16.85 |
2023-12-07 | 6.41 (-0.01) | 0.0 (0.0) | 0.14 (0.0) | -293 | -9.28 | 0 | 0.0 | 19 | 0.6 | 3158 | 16.95 | 17.2 | 17.2 | 16.9 |
2023-12-06 | 6.42 (+0.05) | 0.0 (0.0) | 0.14 (0.0) | -131 | -7.07 | 0 | 0.0 | 0 | 0.0 | 1852 | 17.2 | 17.2 | 17.3 | 17.05 |
2023-12-05 | 6.37 (+0.02) | 0.0 (0.0) | 0.14 (0.0) | 1102 | 36.77 | 0 | 0.0 | -29 | -0.97 | 2997 | 17.25 | 17.1 | 17.3 | 17.0 |
2023-12-04 | 6.35 (+0.03) | 0.0 (0.0) | 0.14 (0.0) | 622 | 17.34 | 0 | 0.0 | 0 | 0.0 | 3588 | 17.15 | 17.05 | 17.25 | 16.8 |
2023-12-01 | 6.32 (+0.03) | 0.0 (0.0) | 0.14 (0.0) | 959 | 39.71 | 0 | 0.0 | -12 | -0.5 | 2415 | 16.95 | 16.7 | 17.05 | 16.7 |
2023-11-30 | 6.29 (+0.02) | 0.0 (0.0) | 0.14 (0.0) | 285 | 11.18 | 0 | 0.0 | 8 | 0.31 | 2549 | 16.6 | 16.65 | 16.8 | 16.5 |
2023-11-29 | 6.27 (+0.04) | 0.0 (0.0) | 0.14 (0.0) | 458 | 16.79 | 0 | 0.0 | 5 | 0.18 | 2728 | 16.65 | 17.15 | 17.15 | 16.65 |
2023-11-28 | 6.23 (+0.03) | 0.0 (0.0) | 0.14 (0.0) | 614 | 24.82 | 0 | 0.0 | 23 | 0.93 | 2474 | 17.0 | 16.9 | 17.2 | 16.9 |
2023-11-27 | 6.2 (-0.01) | 0.0 (0.0) | 0.14 (0.0) | -295 | -7.45 | 0 | 0.0 | 8 | 0.2 | 3962 | 16.9 | 17.35 | 17.35 | 16.65 |
2023-11-24 | 6.21 (+0.08) | 0.0 (0.0) | 0.14 (0.0) | 1781 | 38.28 | 0 | 0.0 | -50 | -1.07 | 4653 | 17.0 | 16.9 | 17.15 | 16.8 |
2023-11-23 | 6.13 (+0.06) | 0.0 (0.0) | 0.14 (0.0) | 1360 | 27.93 | 16 | 0.33 | -28 | -0.58 | 4869 | 16.85 | 16.65 | 16.85 | 16.5 |
2023-11-22 | 6.07 (-0.04) | 0.0 (0.0) | 0.14 (0.0) | -1119 | -8.3 | 0 | 0.0 | 48 | 0.36 | 13484 | 16.65 | 16.7 | 17.3 | 16.6 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-21 | 6.11 (+0.14) | 0.0 (0.0) | 0.14 (0.0) | 2922 | 26.12 | 0 | 0.0 | 0 | 0.0 | 11187 | 16.55 | 16.0 | 16.75 | 16.0 |
2023-11-20 | 5.97 (+0.02) | 0.0 (0.0) | 0.14 (0.0) | 274 | 24.2 | 0 | 0.0 | 4 | 0.35 | 1132 | 15.7 | 15.8 | 15.85 | 15.6 |
2023-11-17 | 5.95 (+0.02) | 0.0 (0.0) | 0.14 (0.0) | 489 | 30.6 | -20 | -1.25 | 15 | 0.94 | 1598 | 15.7 | 16.0 | 16.0 | 15.7 |
2023-11-16 | 5.93 (+0.11) | 0.0 (0.0) | 0.14 (0.0) | 2128 | 47.11 | 0 | 0.0 | -18 | -0.4 | 4517 | 15.95 | 15.8 | 15.95 | 15.7 |
2023-11-15 | 5.82 (+0.06) | 0.0 (0.0) | 0.14 (+0.01) | 1035 | 43.63 | 5 | 0.21 | 100 | 4.22 | 2372 | 15.65 | 15.45 | 15.7 | 15.4 |
2023-11-14 | 5.76 (-0.01) | 0.0 (0.0) | 0.13 (0.0) | -181 | -22.48 | 0 | 0.0 | 66 | 8.2 | 805 | 15.35 | 15.3 | 15.35 | 15.25 |
2023-11-13 | 5.77 (-0.02) | 0.0 (0.0) | 0.13 (0.0) | -261 | -20.93 | 0 | 0.0 | 48 | 3.85 | 1247 | 15.3 | 15.35 | 15.4 | 15.25 |
2023-11-10 | 5.79 (-0.01) | 0.0 (0.0) | 0.13 (0.0) | -40 | -5.43 | 0 | 0.0 | -12 | -1.63 | 736 | 15.25 | 15.25 | 15.35 | 15.25 |
2023-11-09 | 5.8 (0.0) | 0.0 (0.0) | 0.13 (0.0) | 6 | 0.92 | 0 | 0.0 | 0 | 0.0 | 651 | 15.3 | 15.35 | 15.4 | 15.3 |
2023-11-08 | 5.8 (-0.04) | 0.0 (0.0) | 0.13 (0.0) | 4 | 0.7 | 0 | 0.0 | 0 | 0.0 | 572 | 15.35 | 15.5 | 15.5 | 15.35 |
2023-11-07 | 5.84 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 123 | 21.32 | 0 | 0.0 | 0 | 0.0 | 577 | 15.45 | 15.55 | 15.55 | 15.45 |
2023-11-06 | 5.83 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 332 | 28.3 | 0 | 0.0 | -5 | -0.43 | 1173 | 15.55 | 15.4 | 15.6 | 15.4 |
2023-11-03 | 5.82 (+0.03) | 0.0 (0.0) | 0.13 (0.0) | 655 | 52.32 | 0 | 0.0 | 0 | 0.0 | 1252 | 15.4 | 15.45 | 15.5 | 15.35 |
2023-11-02 | 5.79 (+0.02) | 0.0 (0.0) | 0.13 (0.0) | 320 | 54.51 | 0 | 0.0 | 8 | 1.36 | 587 | 15.4 | 15.4 | 15.5 | 15.35 |
2023-11-01 | 5.77 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 145 | 17.92 | 0 | 0.0 | -15 | -1.85 | 809 | 15.3 | 15.5 | 15.55 | 15.3 |
2023-10-31 | 5.76 (+0.02) | 0.0 (0.0) | 0.13 (0.0) | 452 | 29.12 | 0 | 0.0 | -14 | -0.9 | 1552 | 15.45 | 15.5 | 15.6 | 15.45 |
2023-10-30 | 5.74 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 246 | 34.36 | 0 | 0.0 | 12 | 1.68 | 716 | 15.45 | 15.55 | 15.6 | 15.4 |
2023-10-27 | 5.73 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 197 | 26.59 | 0 | 0.0 | 0 | 0.0 | 741 | 15.5 | 15.4 | 15.5 | 15.35 |
2023-10-26 | 5.72 (+0.04) | 0.0 (-0.04) | 0.13 (0.0) | 1127 | 45.28 | 0 | 0.0 | -82 | -3.29 | 2489 | 15.35 | 15.5 | 15.65 | 15.3 |
2023-10-25 | 5.68 (-0.03) | 0.04 (0.0) | 0.13 (0.0) | 396 | 39.01 | 0 | 0.0 | 0 | 0.0 | 1015 | 15.45 | 15.45 | 15.6 | 15.4 |
2023-10-24 | 5.71 (+0.03) | 0.04 (0.0) | 0.13 (-0.01) | 873 | 48.91 | 0 | 0.0 | -53 | -2.97 | 1785 | 15.4 | 15.35 | 15.55 | 15.25 |
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 | |||
2023-10-23 | 5.68 (+0.05) | 0.04 (0.0) | 0.14 (0.0) | 1292 | 64.6 | 0 | 0.0 | -59 | -2.95 | 2000 | 15.25 | 15.05 | 15.35 | 15.05 |
2023-10-20 | 5.63 (+0.01) | 0.04 (0.0) | 0.14 (0.0) | 218 | 13.48 | 0 | 0.0 | -18 | -1.11 | 1617 | 15.15 | 15.15 | 15.2 | 15.05 |
2023-10-19 | 5.62 (-0.01) | 0.04 (0.0) | 0.14 (0.0) | -395 | -24.6 | 0 | 0.0 | -1 | -0.06 | 1606 | 15.15 | 15.15 | 15.2 | 15.05 |
2023-10-18 | 5.63 (-0.05) | 0.04 (0.0) | 0.14 (+0.01) | -1236 | -20.12 | 0 | 0.0 | 88 | 1.43 | 6143 | 15.25 | 15.1 | 15.25 | 14.95 |
2023-10-17 | 5.68 (0.0) | 0.04 (0.0) | 0.13 (0.0) | -11 | -0.86 | 0 | 0.0 | 0 | 0.0 | 1276 | 15.15 | 15.3 | 15.3 | 15.15 |
2023-10-16 | 5.68 (0.0) | 0.04 (0.0) | 0.13 (0.0) | 97 | 11.69 | 0 | 0.0 | 0 | 0.0 | 830 | 15.15 | 15.25 | 15.25 | 15.15 |
2023-10-13 | 5.68 (0.0) | 0.04 (0.0) | 0.13 (0.0) | -149 | -9.32 | 0 | 0.0 | 0 | 0.0 | 1598 | 15.3 | 15.15 | 15.3 | 15.1 |
2023-10-12 | 5.68 (-0.02) | 0.04 (0.0) | 0.13 (0.0) | -564 | -34.29 | 0 | 0.0 | 11 | 0.67 | 1645 | 15.3 | 15.3 | 15.3 | 15.15 |
2023-10-11 | 5.7 (-0.01) | 0.04 (0.0) | 0.13 (0.0) | -454 | -24.7 | 0 | 0.0 | 82 | 4.46 | 1838 | 15.25 | 15.3 | 15.3 | 15.1 |
2023-10-06 | 5.71 (+0.02) | 0.04 (0.0) | 0.13 (0.0) | 477 | 53.48 | 0 | 0.0 | 0 | 0.0 | 892 | 15.3 | 15.25 | 15.35 | 15.2 |
2023-10-05 | 5.69 (+0.02) | 0.04 (0.0) | 0.13 (0.0) | 450 | 49.83 | 0 | 0.0 | -54 | -5.98 | 903 | 15.25 | 15.15 | 15.4 | 15.15 |
2023-10-04 | 5.67 (0.0) | 0.04 (0.0) | 0.13 (0.0) | -367 | -14.76 | 0 | 0.0 | -8 | -0.32 | 2486 | 15.2 | 15.1 | 15.2 | 15.0 |
2023-10-03 | 5.67 (-0.02) | 0.04 (0.0) | 0.13 (0.0) | -281 | -22.0 | 0 | 0.0 | 0 | 0.0 | 1277 | 15.2 | 15.25 | 15.25 | 15.15 |
2023-10-02 | 5.69 (-0.01) | 0.04 (0.0) | 0.13 (0.0) | -82 | -8.55 | 0 | 0.0 | 0 | 0.0 | 959 | 15.25 | 15.25 | 15.25 | 15.15 |
2023-09-28 | 5.7 (-0.01) | 0.04 (0.0) | 0.13 (0.0) | -375 | -14.79 | 0 | 0.0 | 0 | 0.0 | 2535 | 15.25 | 15.15 | 15.25 | 15.0 |
2023-09-27 | 5.71 (0.0) | 0.04 (0.0) | 0.13 (-0.01) | 23 | 1.29 | 0 | 0.0 | -112 | -6.27 | 1785 | 15.25 | 15.15 | 15.3 | 15.1 |
2023-09-26 | 5.71 (0.0) | 0.04 (0.0) | 0.14 (0.0) | -180 | -16.36 | 0 | 0.0 | -63 | -5.73 | 1100 | 15.25 | 15.25 | 15.3 | 15.15 |
2023-09-25 | 5.71 (0.0) | 0.04 (0.0) | 0.14 (0.0) | -17 | -4.05 | 0 | 0.0 | 10 | 2.38 | 420 | 15.3 | 15.3 | 15.35 | 15.25 |
2023-09-22 | 5.71 (0.0) | 0.04 (0.0) | 0.14 (0.0) | 122 | 16.2 | 0 | 0.0 | 0 | 0.0 | 753 | 15.3 | 15.25 | 15.35 | 15.2 |
2023-09-21 | 5.71 (-0.02) | 0.04 (0.0) | 0.14 (0.0) | -337 | -29.23 | 0 | 0.0 | -17 | -1.47 | 1153 | 15.3 | 15.45 | 15.5 | 15.2 |
2023-09-20 | 5.73 (+0.02) | 0.04 (0.0) | 0.14 (0.0) | 596 | 53.55 | 0 | 0.0 | -19 | -1.71 | 1113 | 15.45 | 15.45 | 15.6 | 15.45 |
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 | 5.71 (+0.01) | 0.04 (0.0) | 0.14 (-0.01) | 352 | 41.95 | 0 | 0.0 | -35 | -4.17 | 839 | 15.4 | 15.5 | 15.55 | 15.4 |
2023-09-18 | 5.7 (+0.02) | 0.04 (0.0) | 0.15 (0.0) | 441 | 22.74 | 0 | 0.0 | -35 | -1.81 | 1939 | 15.5 | 15.45 | 15.7 | 15.45 |
2023-09-15 | 5.68 (+0.04) | 0.04 (0.0) | 0.15 (0.0) | 820 | 47.26 | 0 | 0.0 | 0 | 0.0 | 1735 | 15.45 | 15.35 | 15.5 | 15.3 |
2023-09-14 | 5.64 (-0.01) | 0.04 (0.0) | 0.15 (0.0) | -14 | -1.12 | 0 | 0.0 | 5 | 0.4 | 1250 | 15.3 | 15.2 | 15.35 | 15.2 |
2023-09-13 | 5.65 (+0.01) | 0.04 (0.0) | 0.15 (0.0) | -12 | -1.36 | 0 | 0.0 | 10 | 1.13 | 885 | 15.25 | 15.25 | 15.25 | 15.15 |
2023-09-12 | 5.64 (-0.01) | 0.04 (0.0) | 0.15 (0.0) | -83 | -8.62 | 0 | 0.0 | 0 | 0.0 | 963 | 15.25 | 15.2 | 15.25 | 15.1 |
2023-09-11 | 5.65 (-0.01) | 0.04 (0.0) | 0.15 (0.0) | -282 | -17.2 | 0 | 0.0 | 0 | 0.0 | 1640 | 15.2 | 15.15 | 15.2 | 15.0 |
2023-09-08 | 5.66 (-0.01) | 0.04 (0.0) | 0.15 (0.0) | -360 | -32.64 | 0 | 0.0 | -27 | -2.45 | 1103 | 15.15 | 15.1 | 15.15 | 15.0 |
2023-09-07 | 5.67 (-0.03) | 0.04 (0.0) | 0.15 (0.0) | -590 | -42.72 | 0 | 0.0 | -49 | -3.55 | 1381 | 15.15 | 15.2 | 15.25 | 15.1 |
2023-09-06 | 5.7 (-0.02) | 0.04 (0.0) | 0.15 (-0.01) | -61 | -5.82 | 0 | 0.0 | -101 | -9.64 | 1048 | 15.3 | 15.35 | 15.35 | 15.15 |
2023-09-05 | 5.72 (0.0) | 0.04 (0.0) | 0.16 (+0.01) | -46 | -5.19 | -7 | -0.79 | 45 | 5.08 | 886 | 15.3 | 15.45 | 15.45 | 15.25 |
2023-09-04 | 5.72 (+0.04) | 0.04 (0.0) | 0.15 (0.0) | 697 | 26.45 | 0 | 0.0 | -15 | -0.57 | 2635 | 15.45 | 15.15 | 15.6 | 15.15 |
2023-09-01 | 5.68 (+0.01) | 0.04 (0.0) | 0.15 (0.0) | 270 | 22.2 | -4 | -0.33 | 23 | 1.89 | 1216 | 15.2 | 15.05 | 15.2 | 15.05 |
2023-08-31 | 5.67 (+0.05) | 0.04 (0.0) | 0.15 (0.0) | 134 | 9.72 | 0 | 0.0 | 12 | 0.87 | 1378 | 15.15 | 15.05 | 15.15 | 14.95 |
2023-08-30 | 5.62 (-0.01) | 0.04 (0.0) | 0.15 (0.0) | -52 | -5.82 | 0 | 0.0 | -22 | -2.46 | 894 | 15.05 | 15.0 | 15.15 | 15.0 |
2023-08-29 | 5.63 (0.0) | 0.04 (0.0) | 0.15 (0.0) | -323 | -27.01 | 0 | 0.0 | 0 | 0.0 | 1196 | 15.1 | 15.05 | 15.15 | 14.95 |
2023-08-28 | 5.63 (0.0) | 0.04 (0.0) | 0.15 (0.0) | 18 | 2.95 | 0 | 0.0 | -9 | -1.47 | 611 | 15.1 | 15.0 | 15.2 | 15.0 |
2023-08-25 | 5.63 (+0.03) | 0.04 (0.0) | 0.15 (0.0) | 710 | 47.43 | 0 | 0.0 | -15 | -1.0 | 1497 | 15.05 | 15.0 | 15.25 | 15.0 |
2023-08-24 | 5.6 (0.0) | 0.04 (0.0) | 0.15 (0.0) | -411 | -21.78 | 0 | 0.0 | 0 | 0.0 | 1887 | 15.05 | 15.15 | 15.15 | 14.9 |
2023-08-23 | 5.6 (-0.01) | 0.04 (0.0) | 0.15 (0.0) | -324 | -25.27 | 0 | 0.0 | 0 | 0.0 | 1282 | 15.15 | 15.2 | 15.2 | 15.0 |
2023-08-22 | 5.61 (-0.01) | 0.04 (0.0) | 0.15 (0.0) | -222 | -25.61 | 0 | 0.0 | 0 | 0.0 | 867 | 15.1 | 15.15 | 15.2 | 15.0 |
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 | |||
2023-08-21 | 5.62 (+0.02) | 0.04 (0.0) | 0.15 (0.0) | 391 | 34.94 | 0 | 0.0 | 0 | 0.0 | 1119 | 15.15 | 15.2 | 15.25 | 15.1 |
2023-08-18 | 5.6 (+0.02) | 0.04 (0.0) | 0.15 (0.0) | 469 | 28.74 | 0 | 0.0 | -26 | -1.59 | 1632 | 15.25 | 15.1 | 15.25 | 14.9 |
2023-08-17 | 5.58 (-0.05) | 0.04 (0.0) | 0.15 (-0.01) | -1176 | -38.1 | 0 | 0.0 | -41 | -1.33 | 3087 | 15.0 | 15.15 | 15.15 | 14.75 |
2023-08-16 | 5.63 (+0.04) | 0.04 (0.0) | 0.16 (0.0) | 627 | 24.3 | 0 | 0.0 | 0 | 0.0 | 2580 | 15.2 | 15.0 | 15.2 | 14.8 |
2023-08-15 | 5.59 (+0.07) | 0.04 (0.0) | 0.16 (0.0) | 1232 | 43.05 | 0 | 0.0 | 0 | 0.0 | 2862 | 15.0 | 14.7 | 15.15 | 14.6 |
2023-08-14 | 5.52 (-0.03) | 0.04 (0.0) | 0.16 (-0.01) | -1187 | -38.97 | 0 | 0.0 | -294 | -9.65 | 3046 | 14.4 | 14.9 | 14.9 | 14.4 |
2023-08-11 | 5.55 (+0.01) | 0.04 (0.0) | 0.17 (0.0) | -567 | -35.75 | 5 | 0.32 | -9 | -0.57 | 1586 | 15.0 | 15.05 | 15.15 | 14.95 |
2023-08-10 | 5.54 (0.0) | 0.04 (0.0) | 0.17 (0.0) | 63 | 4.56 | 0 | 0.0 | 0 | 0.0 | 1383 | 15.1 | 15.2 | 15.2 | 15.0 |
2023-08-09 | 5.54 (-0.01) | 0.04 (0.0) | 0.17 (0.0) | -579 | -23.59 | 0 | 0.0 | 15 | 0.61 | 2454 | 15.25 | 15.6 | 15.6 | 15.2 |
2023-08-08 | 5.55 (+0.06) | 0.04 (0.0) | 0.17 (-0.01) | 288 | 15.1 | 0 | 0.0 | -126 | -6.61 | 1907 | 15.6 | 15.65 | 15.8 | 15.5 |
2023-08-07 | 5.49 (-0.04) | 0.04 (0.0) | 0.18 (0.0) | -729 | -22.08 | 7 | 0.21 | 22 | 0.67 | 3302 | 15.6 | 15.8 | 15.8 | 15.4 |
2023-08-04 | 5.53 (+0.08) | 0.04 (0.0) | 0.18 (0.0) | 1449 | 33.2 | -12 | -0.27 | -22 | -0.5 | 4365 | 15.85 | 15.5 | 15.85 | 15.4 |
2023-08-02 | 5.45 (+0.08) | 0.04 (0.0) | 0.18 (+0.01) | 1417 | 18.63 | -11 | -0.14 | 155 | 2.04 | 7604 | 15.4 | 15.2 | 15.95 | 15.15 |
2023-08-01 | 5.37 (+0.05) | 0.04 (0.0) | 0.17 (0.0) | 945 | 39.82 | 0 | 0.0 | -12 | -0.51 | 2373 | 15.2 | 15.15 | 15.3 | 15.1 |
2023-07-31 | 5.32 (-0.08) | 0.04 (0.0) | 0.17 (0.0) | -1807 | -59.91 | -6 | -0.2 | 19 | 0.63 | 3016 | 14.95 | 15.2 | 15.2 | 14.9 |
2023-07-28 | 5.4 (+0.02) | 0.04 (0.0) | 0.17 (0.0) | 286 | 25.38 | 0 | 0.0 | 0 | 0.0 | 1127 | 15.15 | 15.15 | 15.2 | 15.05 |
2023-07-27 | 5.38 (0.0) | 0.04 (0.0) | 0.17 (0.0) | 299 | 17.26 | 0 | 0.0 | 0 | 0.0 | 1732 | 15.15 | 15.15 | 15.2 | 15.05 |
2023-07-26 | 5.38 (-0.03) | 0.04 (0.0) | 0.17 (0.0) | 191 | 7.81 | -8 | -0.33 | -4 | -0.16 | 2447 | 15.0 | 14.9 | 15.2 | 14.9 |
2023-07-25 | 5.41 (+0.03) | 0.04 (0.0) | 0.17 (0.0) | 254 | 7.63 | -6 | -0.18 | -10 | -0.3 | 3327 | 15.1 | 15.0 | 15.15 | 14.85 |
2023-07-24 | 5.38 (-0.1) | 0.04 (0.0) | 0.17 (0.0) | -788 | -27.82 | -5 | -0.18 | -20 | -0.71 | 2833 | 15.1 | 15.05 | 15.25 | 14.85 |
2023-07-21 | 5.48 (-0.09) | 0.04 (0.0) | 0.17 (0.0) | -400 | -16.91 | -6 | -0.25 | -1 | -0.04 | 2365 | 15.0 | 15.0 | 15.1 | 14.9 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-07-20 | 5.57 (0.0) | 0.04 (0.0) | 0.17 (0.0) | 54 | 3.06 | -3 | -0.17 | 1 | 0.06 | 1763 | 15.05 | 14.95 | 15.15 | 14.85 |
2023-07-19 | 5.57 (-0.08) | 0.04 (0.0) | 0.17 (0.0) | -652 | -26.25 | 0 | 0.0 | -72 | -2.9 | 2484 | 14.95 | 15.0 | 15.0 | 14.8 |
2023-07-18 | 5.65 (-0.03) | 0.04 (0.0) | 0.17 (-0.01) | -697 | -38.05 | 0 | 0.0 | -6 | -0.33 | 1832 | 15.05 | 15.1 | 15.15 | 14.85 |
2023-07-17 | 5.68 (+0.01) | 0.04 (0.0) | 0.18 (0.0) | 120 | 7.62 | 0 | 0.0 | -8 | -0.51 | 1574 | 15.1 | 15.05 | 15.15 | 14.95 |
2023-07-14 | 5.67 (+0.01) | 0.04 (0.0) | 0.18 (0.0) | 3 | 0.16 | 10 | 0.53 | 4 | 0.21 | 1871 | 15.05 | 15.1 | 15.2 | 15.0 |
2023-07-13 | 5.66 (-0.04) | 0.04 (0.0) | 0.18 (0.0) | -1100 | -27.43 | 0 | 0.0 | 1 | 0.02 | 4010 | 15.0 | 15.2 | 15.2 | 14.85 |
2023-07-12 | 5.7 (-0.01) | 0.04 (0.0) | 0.18 (0.0) | -401 | -21.21 | 14 | 0.74 | -67 | -3.54 | 1891 | 15.05 | 15.2 | 15.25 | 15.0 |
2023-07-11 | 5.71 (-0.02) | 0.04 (0.0) | 0.18 (0.0) | -380 | -28.04 | 0 | 0.0 | -1 | -0.07 | 1355 | 15.15 | 15.4 | 15.4 | 15.15 |
2023-07-10 | 5.73 (-0.02) | 0.04 (+0.01) | 0.18 (0.0) | -578 | -23.48 | 110 | 4.47 | -99 | -4.02 | 2462 | 15.25 | 15.5 | 15.55 | 15.25 |
2023-07-07 | 5.75 (-0.03) | 0.03 (+0.01) | 0.18 (-0.01) | -567 | -21.93 | 176 | 6.81 | -47 | -1.82 | 2586 | 15.6 | 15.7 | 15.7 | 15.5 |
2023-07-06 | 5.78 (-0.03) | 0.02 (+0.01) | 0.19 (0.0) | -446 | -19.52 | 172 | 7.53 | -53 | -2.32 | 2285 | 15.8 | 15.75 | 15.95 | 15.65 |
2023-07-05 | 5.81 (+0.03) | 0.01 (0.0) | 0.19 (0.0) | 433 | 18.66 | 129 | 5.56 | -109 | -4.7 | 2321 | 15.85 | 15.8 | 16.0 | 15.75 |
2023-07-04 | 5.78 (+0.02) | 0.01 (+0.01) | 0.19 (0.0) | 499 | 23.29 | 129 | 6.02 | 29 | 1.35 | 2143 | 15.75 | 15.8 | 15.85 | 15.7 |
2023-07-03 | 5.76 (+0.02) | 0.0 (0.0) | 0.19 (0.0) | 349 | 19.03 | 0 | 0.0 | 46 | 2.51 | 1834 | 15.8 | 15.7 | 15.8 | 15.65 |
2023-06-30 | 5.74 (+0.01) | 0.0 (0.0) | 0.19 (0.0) | 181 | 16.56 | 0 | 0.0 | -1 | -0.09 | 1093 | 15.7 | 15.75 | 15.8 | 15.65 |
2023-06-29 | 5.73 (0.0) | 0.0 (0.0) | 0.19 (0.0) | 83 | 5.88 | 0 | 0.0 | 68 | 4.82 | 1411 | 15.7 | 15.8 | 15.95 | 15.65 |
2023-06-28 | 5.73 (-0.01) | 0.0 (0.0) | 0.19 (+0.01) | -84 | -6.85 | 0 | 0.0 | 53 | 4.32 | 1227 | 15.7 | 15.75 | 15.8 | 15.6 |
2023-06-27 | 5.74 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -144 | -5.74 | 0 | 0.0 | 45 | 1.79 | 2508 | 15.65 | 15.8 | 15.9 | 15.6 |
2023-06-26 | 5.75 (+0.06) | 0.0 (0.0) | 0.18 (0.0) | 483 | 7.56 | 0 | 0.0 | 15 | 0.23 | 6388 | 15.8 | 15.6 | 16.1 | 15.55 |
2023-06-21 | 5.69 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | 328 | 26.3 | 0 | 0.0 | 0 | 0.0 | 1247 | 15.5 | 15.5 | 15.55 | 15.45 |
2023-06-20 | 5.68 (-0.02) | 0.0 (0.0) | 0.18 (0.0) | -165 | -12.92 | 0 | 0.0 | -5 | -0.39 | 1277 | 15.5 | 15.55 | 15.6 | 15.45 |
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 | |||
2023-06-19 | 5.7 (0.0) | 0.0 (0.0) | 0.18 (0.0) | -58 | -3.25 | 0 | 0.0 | -12 | -0.67 | 1786 | 15.55 | 15.5 | 15.65 | 15.4 |
2023-06-16 | 5.7 (+0.04) | 0.0 (0.0) | 0.18 (0.0) | 702 | 17.89 | 0 | 0.0 | 40 | 1.02 | 3924 | 15.45 | 15.4 | 15.8 | 15.3 |
2023-06-15 | 5.66 (0.0) | 0.0 (0.0) | 0.18 (0.0) | -112 | -6.05 | 0 | 0.0 | -3 | -0.16 | 1851 | 15.35 | 15.3 | 15.4 | 15.25 |
2023-06-14 | 5.66 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | 222 | 11.73 | 0 | 0.0 | 44 | 2.33 | 1892 | 15.3 | 15.4 | 15.55 | 15.3 |
2023-06-13 | 5.65 (-0.02) | 0.0 (0.0) | 0.18 (+0.01) | -442 | -23.21 | 0 | 0.0 | 92 | 4.83 | 1904 | 15.35 | 15.3 | 15.35 | 15.2 |
2023-06-12 | 5.67 (-0.02) | 0.0 (0.0) | 0.17 (0.0) | -330 | -25.38 | 0 | 0.0 | -7 | -0.54 | 1300 | 15.35 | 15.5 | 15.55 | 15.35 |
2023-06-09 | 5.69 (0.0) | 0.0 (0.0) | 0.17 (0.0) | 118 | 7.28 | 0 | 0.0 | 0 | 0.0 | 1620 | 15.55 | 15.45 | 15.6 | 15.4 |
2023-06-08 | 5.69 (-0.01) | 0.0 (0.0) | 0.17 (0.0) | -126 | -10.83 | 0 | 0.0 | -2 | -0.17 | 1163 | 15.45 | 15.6 | 15.6 | 15.45 |
2023-06-07 | 5.7 (0.0) | 0.0 (0.0) | 0.17 (0.0) | 95 | 6.4 | 0 | 0.0 | 8 | 0.54 | 1485 | 15.6 | 15.75 | 15.75 | 15.6 |
2023-06-06 | 5.7 (0.0) | 0.0 (0.0) | 0.17 (0.0) | 103 | 8.24 | 0 | 0.0 | 36 | 2.88 | 1250 | 15.6 | 15.65 | 15.75 | 15.55 |
2023-06-05 | 5.7 (+0.08) | 0.0 (0.0) | 0.17 (0.0) | 1110 | 27.88 | 0 | 0.0 | 1 | 0.03 | 3981 | 15.6 | 15.3 | 15.75 | 15.3 |
2023-06-02 | 5.62 (+0.01) | 0.0 (0.0) | 0.17 (0.0) | 169 | 6.04 | 0 | 0.0 | 6 | 0.21 | 2796 | 15.3 | 15.35 | 15.35 | 15.2 |
2023-06-01 | 5.61 (0.0) | 0.0 (0.0) | 0.17 (0.0) | -127 | -8.05 | -297 | -18.83 | -9 | -0.57 | 1577 | 15.3 | 15.4 | 15.45 | 15.25 |
2023-05-31 | 5.61 (-0.09) | 0.0 (0.0) | 0.17 (+0.01) | -70 | -4.42 | -305 | -19.24 | 215 | 13.56 | 1585 | 15.45 | 15.35 | 15.45 | 15.25 |
2023-05-30 | 5.7 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 356 | 24.6 | 0 | 0.0 | 30 | 2.07 | 1447 | 15.35 | 15.3 | 15.45 | 15.25 |
2023-05-29 | 5.69 (+0.05) | 0.0 (0.0) | 0.16 (0.0) | 169 | 10.16 | 0 | 0.0 | -2 | -0.12 | 1663 | 15.3 | 15.35 | 15.45 | 15.25 |
2023-05-26 | 5.64 (-0.02) | 0.0 (0.0) | 0.16 (0.0) | -418 | -20.87 | 0 | 0.0 | 0 | 0.0 | 2003 | 15.3 | 15.25 | 15.35 | 15.15 |
2023-05-25 | 5.66 (-0.04) | 0.0 (0.0) | 0.16 (0.0) | -585 | -28.89 | -2 | -0.1 | 20 | 0.99 | 2025 | 15.25 | 15.5 | 15.55 | 15.25 |
2023-05-24 | 5.7 (+0.01) | 0.0 (0.0) | 0.16 (+0.01) | 245 | 16.41 | 0 | 0.0 | 157 | 10.52 | 1493 | 15.6 | 15.5 | 15.65 | 15.45 |
2023-05-23 | 5.69 (+0.05) | 0.0 (0.0) | 0.15 (0.0) | 694 | 53.14 | 0 | 0.0 | 37 | 2.83 | 1306 | 15.5 | 15.45 | 15.65 | 15.45 |
2023-05-22 | 5.64 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 566 | 48.54 | 0 | 0.0 | 0 | 0.0 | 1166 | 15.45 | 15.35 | 15.5 | 15.25 |
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 | |||
2023-05-19 | 5.62 (-0.01) | 0.0 (0.0) | 0.15 (+0.01) | -24 | -1.88 | 0 | 0.0 | 85 | 6.67 | 1275 | 15.35 | 15.5 | 15.6 | 15.35 |
2023-05-18 | 5.63 (+0.03) | 0.0 (0.0) | 0.14 (+0.01) | 695 | 37.94 | 0 | 0.0 | 316 | 17.25 | 1832 | 15.5 | 15.4 | 15.6 | 15.4 |
2023-05-17 | 5.6 (+0.03) | 0.0 (0.0) | 0.13 (+0.06) | 637 | 20.26 | 0 | 0.0 | 1071 | 34.06 | 3144 | 15.5 | 15.25 | 15.65 | 15.2 |
2023-05-16 | 5.57 (0.0) | 0.0 (0.0) | 0.07 (+0.01) | 177 | 14.05 | -19 | -1.51 | 317 | 25.16 | 1260 | 15.25 | 15.2 | 15.3 | 15.15 |
2023-05-15 | 5.57 (0.0) | 0.0 (0.0) | 0.06 (0.0) | -215 | -11.72 | 0 | 0.0 | 42 | 2.29 | 1835 | 15.2 | 15.0 | 15.25 | 15.0 |
2023-05-12 | 5.57 (-0.03) | 0.0 (0.0) | 0.06 (0.0) | -913 | -32.17 | 0 | 0.0 | 0 | 0.0 | 2838 | 15.2 | 15.05 | 15.2 | 14.95 |
2023-05-11 | 5.6 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -366 | -15.91 | 0 | 0.0 | 0 | 0.0 | 2300 | 15.1 | 15.3 | 15.3 | 15.1 |
2023-05-10 | 5.61 (+0.02) | 0.0 (0.0) | 0.06 (0.0) | 258 | 11.79 | 0 | 0.0 | 0 | 0.0 | 2189 | 15.25 | 15.2 | 15.3 | 15.15 |
2023-05-09 | 5.59 (+0.04) | 0.0 (0.0) | 0.06 (0.0) | 667 | 19.67 | 0 | 0.0 | 0 | 0.0 | 3391 | 15.25 | 15.25 | 15.35 | 15.15 |
2023-05-08 | 5.55 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -229 | -14.4 | 0 | 0.0 | 0 | 0.0 | 1590 | 15.2 | 15.3 | 15.3 | 15.2 |
2023-05-05 | 5.56 (+0.02) | 0.0 (0.0) | 0.06 (0.0) | 424 | 14.28 | 0 | 0.0 | -35 | -1.18 | 2970 | 15.2 | 15.1 | 15.25 | 15.0 |
2023-05-04 | 5.54 (0.0) | 0.0 (0.0) | 0.06 (0.0) | -114 | -5.81 | 0 | 0.0 | -3 | -0.15 | 1963 | 14.85 | 15.1 | 15.15 | 14.8 |
2023-05-03 | 5.54 (-0.03) | 0.0 (0.0) | 0.06 (0.0) | -707 | -47.51 | -2 | -0.13 | 16 | 1.08 | 1488 | 15.0 | 15.3 | 15.3 | 15.0 |
2023-05-02 | 5.57 (+0.05) | 0.0 (0.0) | 0.06 (0.0) | 1095 | 56.94 | 0 | 0.0 | 0 | 0.0 | 1923 | 15.35 | 15.2 | 15.35 | 15.0 |
2023-04-28 | 5.52 (+0.02) | 0.0 (0.0) | 0.06 (0.0) | 321 | 24.65 | 0 | 0.0 | -5 | -0.38 | 1302 | 15.2 | 15.2 | 15.25 | 15.1 |
2023-04-27 | 5.5 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | 118 | 11.63 | 0 | 0.0 | 0 | 0.0 | 1015 | 15.05 | 15.2 | 15.2 | 14.95 |
2023-04-26 | 5.49 (+0.04) | 0.0 (0.0) | 0.06 (+0.01) | 899 | 35.89 | 0 | 0.0 | 216 | 8.62 | 2505 | 15.15 | 14.9 | 15.25 | 14.9 |
2023-04-25 | 5.45 (-0.08) | 0.0 (0.0) | 0.05 (0.0) | -816 | -25.53 | 0 | 0.0 | 28 | 0.88 | 3196 | 14.85 | 15.4 | 15.5 | 14.85 |
2023-04-24 | 5.53 (0.0) | 0.0 (0.0) | 0.05 (0.0) | -15 | -1.23 | 0 | 0.0 | 0 | 0.0 | 1220 | 15.3 | 15.4 | 15.45 | 15.25 |
2023-04-21 | 5.53 (-0.01) | 0.0 (0.0) | 0.05 (0.0) | -247 | -13.17 | 0 | 0.0 | -1 | -0.05 | 1876 | 15.4 | 15.6 | 15.7 | 15.4 |
2023-04-20 | 5.54 (+0.01) | 0.0 (0.0) | 0.05 (+0.01) | 59 | 5.12 | 0 | 0.0 | 64 | 5.56 | 1152 | 15.65 | 15.75 | 15.8 | 15.6 |
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 | |||
2023-04-19 | 5.53 (-0.02) | 0.0 (0.0) | 0.04 (0.0) | -355 | -23.99 | 0 | 0.0 | 92 | 6.22 | 1480 | 15.75 | 15.85 | 16.0 | 15.75 |
2023-04-18 | 5.55 (-0.02) | 0.0 (0.0) | 0.04 (0.0) | -519 | -35.57 | -16 | -1.1 | 33 | 2.26 | 1459 | 15.8 | 16.1 | 16.15 | 15.8 |
2023-04-17 | 5.57 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 317 | 19.02 | 0 | 0.0 | 2 | 0.12 | 1667 | 16.0 | 16.1 | 16.15 | 15.95 |
2023-04-14 | 5.56 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -1351 | -43.85 | 0 | 0.0 | 0 | 0.0 | 3081 | 16.1 | 16.45 | 16.45 | 16.1 |
2023-04-13 | 5.57 (0.0) | 0.0 (0.0) | 0.04 (0.0) | -83 | -1.82 | 0 | 0.0 | 0 | 0.0 | 4548 | 16.3 | 16.0 | 16.35 | 15.85 |
2023-04-12 | 5.57 (+0.04) | 0.0 (0.0) | 0.04 (+0.01) | 697 | 27.78 | 0 | 0.0 | 37 | 1.47 | 2509 | 15.85 | 15.7 | 15.95 | 15.6 |
2023-04-11 | 5.53 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -218 | -22.2 | 3 | 0.31 | 12 | 1.22 | 982 | 15.65 | 15.8 | 15.8 | 15.6 |
2023-04-10 | 5.53 (-0.01) | 0.0 (0.0) | 0.03 (-0.01) | -111 | -13.79 | 0 | 0.0 | -58 | -7.2 | 805 | 15.65 | 15.7 | 15.75 | 15.65 |
2023-04-07 | 5.54 (+0.03) | 0.0 (0.0) | 0.04 (0.0) | 306 | 30.63 | 1 | 0.1 | -93 | -9.31 | 999 | 15.6 | 15.6 | 15.65 | 15.5 |
2023-04-06 | 5.51 (-0.02) | 0.0 (0.0) | 0.04 (0.0) | -533 | -42.27 | 4 | 0.32 | 0 | 0.0 | 1261 | 15.5 | 15.7 | 15.7 | 15.5 |
2023-03-31 | 5.53 (+0.02) | 0.0 (-0.01) | 0.04 (0.0) | 96 | 10.06 | 3 | 0.31 | 5 | 0.52 | 954 | 15.7 | 15.6 | 15.75 | 15.55 |
近二周趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 → | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 6.23 (+0.04) | 0.0 (0.0) | 0.17 (+0.01) | 755 | 17.3 | 0 | 0.0 | 147 | 3.37 | 4363 | 15.25 | 15.5 | 15.65 | 15.2 |
2024-03-22 | 6.19 (+0.07) | 0.0 (0.0) | 0.16 (0.0) | 1401 | 14.82 | -4 | -0.04 | -106 | -1.12 | 9455 | 15.5 | 15.0 | 15.55 | 15.0 |
2024-03-15 | 6.12 (-0.03) | 0.0 (0.0) | 0.16 (0.0) | -212 | -2.53 | -8 | -0.1 | 83 | 0.99 | 8375 | 15.0 | 15.1 | 15.5 | 15.0 |
2024-03-08 | 6.15 (-0.02) | 0.0 (0.0) | 0.16 (0.0) | -763 | -6.09 | -21 | -0.17 | -47 | -0.37 | 12534 | 15.1 | 15.25 | 15.5 | 14.85 |
2024-03-01 | 6.17 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | -124 | -1.72 | -18 | -0.25 | 74 | 1.03 | 7212 | 15.3 | 15.5 | 15.6 | 15.0 |
2024-02-23 | 6.16 (+0.06) | 0.0 (0.0) | 0.16 (+0.01) | 917 | 9.72 | -51 | -0.54 | 194 | 2.06 | 9435 | 15.4 | 15.9 | 16.1 | 15.4 |
2024-02-16 | 6.1 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 217 | 5.85 | 2 | 0.05 | 16 | 0.43 | 3712 | 15.75 | 15.25 | 15.75 | 15.1 |
2024-02-05 | 6.08 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 191 | 11.18 | -18 | -1.05 | -7 | -0.41 | 1709 | 15.25 | 15.25 | 15.35 | 15.1 |
2024-02-02 | 6.08 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -288 | -4.97 | 0 | 0.0 | 15 | 0.26 | 5796 | 15.25 | 15.6 | 15.85 | 15.25 |
2024-01-26 | 6.09 (-0.02) | 0.0 (0.0) | 0.15 (0.0) | -256 | -5.37 | 0 | 0.0 | -138 | -2.89 | 4768 | 15.75 | 15.6 | 16.15 | 15.6 |
2024-01-19 | 6.11 (-0.05) | 0.0 (0.0) | 0.15 (+0.01) | -1118 | -12.66 | 0 | 0.0 | 320 | 3.62 | 8831 | 15.6 | 16.3 | 16.5 | 15.5 |
2024-01-12 | 6.16 (-0.03) | 0.0 (0.0) | 0.14 (+0.01) | -453 | -3.2 | 0 | 0.0 | 49 | 0.35 | 14166 | 16.3 | 18.25 | 18.3 | 16.25 |
2024-01-05 | 6.19 (+0.02) | 0.0 (0.0) | 0.13 (-0.01) | 1801 | 18.75 | -5 | -0.05 | -172 | -1.79 | 9603 | 18.05 | 18.0 | 18.1 | 17.6 |
2023-12-29 | 6.17 (+0.07) | 0.0 (0.0) | 0.14 (0.0) | 1489 | 5.25 | 0 | 0.0 | 79 | 0.28 | 28384 | 17.85 | 18.4 | 19.05 | 17.65 |
2023-12-22 | 6.1 (-0.25) | 0.0 (0.0) | 0.14 (0.0) | -3950 | -3.94 | 0 | 0.0 | -79 | -0.08 | 100375 | 18.2 | 18.85 | 19.95 | 17.6 |
2023-12-15 | 6.35 (-0.06) | 0.0 (0.0) | 0.14 (0.0) | -1166 | -4.28 | 4 | 0.01 | 94 | 0.34 | 27266 | 18.6 | 17.0 | 18.6 | 16.75 |
2023-12-08 | 6.41 (+0.09) | 0.0 (0.0) | 0.14 (0.0) | 1295 | 9.51 | 0 | 0.0 | -10 | -0.07 | 13620 | 16.95 | 17.05 | 17.3 | 16.8 |
2023-12-01 | 6.32 (+0.11) | 0.0 (0.0) | 0.14 (0.0) | 2021 | 14.3 | 0 | 0.0 | 32 | 0.23 | 14130 | 16.95 | 17.35 | 17.35 | 16.5 |
2023-11-24 | 6.21 (+0.26) | 0.0 (0.0) | 0.14 (0.0) | 5218 | 14.77 | 16 | 0.05 | -26 | -0.07 | 35326 | 17.0 | 15.8 | 17.3 | 15.6 |
2023-11-17 | 5.95 (+0.16) | 0.0 (0.0) | 0.14 (+0.01) | 3210 | 30.45 | -15 | -0.14 | 211 | 2.0 | 10542 | 15.7 | 15.35 | 16.0 | 15.25 |
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 | |||
2023-11-10 | 5.79 (-0.03) | 0.0 (0.0) | 0.13 (0.0) | 425 | 11.45 | 0 | 0.0 | -17 | -0.46 | 3712 | 15.25 | 15.4 | 15.6 | 15.25 |
2023-11-03 | 5.82 (+0.09) | 0.0 (0.0) | 0.13 (0.0) | 1818 | 36.97 | 0 | 0.0 | -9 | -0.18 | 4918 | 15.4 | 15.55 | 15.6 | 15.3 |
2023-10-27 | 5.73 (+0.1) | 0.0 (-0.04) | 0.13 (-0.01) | 3885 | 48.38 | 0 | 0.0 | -194 | -2.42 | 8031 | 15.5 | 15.05 | 15.65 | 15.05 |
2023-10-20 | 5.63 (-0.05) | 0.04 (0.0) | 0.14 (+0.01) | -1327 | -11.57 | 0 | 0.0 | 69 | 0.6 | 11473 | 15.15 | 15.25 | 15.3 | 14.95 |
2023-10-13 | 5.68 (-0.03) | 0.04 (0.0) | 0.13 (0.0) | -1167 | -22.97 | 0 | 0.0 | 93 | 1.83 | 5081 | 15.3 | 15.3 | 15.3 | 15.1 |
2023-10-06 | 5.71 (+0.01) | 0.04 (0.0) | 0.13 (0.0) | 197 | 3.02 | 0 | 0.0 | -62 | -0.95 | 6519 | 15.3 | 15.25 | 15.4 | 15.0 |
2023-09-28 | 5.7 (-0.01) | 0.04 (0.0) | 0.13 (-0.01) | -549 | -9.4 | 0 | 0.0 | -165 | -2.82 | 5842 | 15.25 | 15.3 | 15.35 | 15.0 |
2023-09-22 | 5.71 (+0.03) | 0.04 (0.0) | 0.14 (-0.01) | 1174 | 20.25 | 0 | 0.0 | -106 | -1.83 | 5798 | 15.3 | 15.45 | 15.7 | 15.2 |
2023-09-15 | 5.68 (+0.02) | 0.04 (0.0) | 0.15 (0.0) | 429 | 6.63 | 0 | 0.0 | 15 | 0.23 | 6474 | 15.45 | 15.15 | 15.5 | 15.0 |
2023-09-08 | 5.66 (-0.02) | 0.04 (0.0) | 0.15 (0.0) | -360 | -5.1 | -7 | -0.1 | -147 | -2.08 | 7055 | 15.15 | 15.15 | 15.6 | 15.0 |
2023-09-01 | 5.68 (+0.05) | 0.04 (0.0) | 0.15 (0.0) | 47 | 0.89 | -4 | -0.08 | 4 | 0.08 | 5298 | 15.2 | 15.0 | 15.2 | 14.95 |
2023-08-25 | 5.63 (+0.03) | 0.04 (0.0) | 0.15 (0.0) | 144 | 2.16 | 0 | 0.0 | -15 | -0.23 | 6655 | 15.05 | 15.2 | 15.25 | 14.9 |
2023-08-18 | 5.6 (+0.05) | 0.04 (0.0) | 0.15 (-0.02) | -35 | -0.26 | 0 | 0.0 | -361 | -2.73 | 13208 | 15.25 | 14.9 | 15.25 | 14.4 |
2023-08-11 | 5.55 (+0.02) | 0.04 (0.0) | 0.17 (-0.01) | -1524 | -14.33 | 12 | 0.11 | -98 | -0.92 | 10634 | 15.0 | 15.8 | 15.8 | 14.95 |
2023-08-04 | 5.53 (+0.13) | 0.04 (0.0) | 0.18 (+0.01) | 2004 | 11.55 | -29 | -0.17 | 140 | 0.81 | 17358 | 15.85 | 15.2 | 15.95 | 14.9 |
2023-07-28 | 5.4 (-0.08) | 0.04 (0.0) | 0.17 (0.0) | 242 | 2.11 | -19 | -0.17 | -34 | -0.3 | 11468 | 15.15 | 15.05 | 15.25 | 14.85 |
2023-07-21 | 5.48 (-0.19) | 0.04 (0.0) | 0.17 (-0.01) | -1575 | -15.72 | -9 | -0.09 | -86 | -0.86 | 10019 | 15.0 | 15.05 | 15.15 | 14.8 |
2023-07-14 | 5.67 (-0.08) | 0.04 (+0.01) | 0.18 (0.0) | -2456 | -21.19 | 134 | 1.16 | -162 | -1.4 | 11591 | 15.05 | 15.5 | 15.55 | 14.85 |
2023-07-07 | 5.75 (+0.01) | 0.03 (+0.03) | 0.18 (-0.01) | 268 | 2.4 | 606 | 5.42 | -134 | -1.2 | 11171 | 15.6 | 15.7 | 16.0 | 15.5 |
2023-06-30 | 5.74 (+0.05) | 0.0 (0.0) | 0.19 (+0.01) | 519 | 4.11 | 0 | 0.0 | 180 | 1.43 | 12629 | 15.7 | 15.6 | 16.1 | 15.55 |
2023-06-21 | 5.69 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | 105 | 2.44 | 0 | 0.0 | -17 | -0.39 | 4311 | 15.5 | 15.5 | 15.65 | 15.4 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-06-16 | 5.7 (+0.01) | 0.0 (0.0) | 0.18 (+0.01) | 40 | 0.37 | 0 | 0.0 | 166 | 1.53 | 10874 | 15.45 | 15.5 | 15.8 | 15.2 |
2023-06-09 | 5.69 (+0.07) | 0.0 (0.0) | 0.17 (0.0) | 1300 | 13.68 | 0 | 0.0 | 43 | 0.45 | 9502 | 15.55 | 15.3 | 15.75 | 15.3 |
2023-06-02 | 5.62 (-0.02) | 0.0 (0.0) | 0.17 (+0.01) | 497 | 5.48 | -602 | -6.64 | 240 | 2.65 | 9070 | 15.3 | 15.35 | 15.45 | 15.2 |
2023-05-26 | 5.64 (+0.02) | 0.0 (0.0) | 0.16 (+0.01) | 502 | 6.28 | -2 | -0.03 | 214 | 2.68 | 7995 | 15.3 | 15.35 | 15.65 | 15.15 |
2023-05-19 | 5.62 (+0.05) | 0.0 (0.0) | 0.15 (+0.09) | 1270 | 13.59 | -19 | -0.2 | 1831 | 19.59 | 9348 | 15.35 | 15.0 | 15.65 | 15.0 |
2023-05-12 | 5.57 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | -583 | -4.74 | 0 | 0.0 | 0 | 0.0 | 12311 | 15.2 | 15.3 | 15.35 | 14.95 |
2023-05-05 | 5.56 (+0.04) | 0.0 (0.0) | 0.06 (0.0) | 698 | 8.37 | -2 | -0.02 | -22 | -0.26 | 8344 | 15.2 | 15.2 | 15.35 | 14.8 |
2023-04-28 | 5.52 (-0.01) | 0.0 (0.0) | 0.06 (+0.01) | 507 | 5.49 | 0 | 0.0 | 239 | 2.59 | 9240 | 15.2 | 15.4 | 15.5 | 14.85 |
2023-04-21 | 5.53 (-0.03) | 0.0 (0.0) | 0.05 (+0.01) | -745 | -9.75 | -16 | -0.21 | 190 | 2.49 | 7638 | 15.4 | 16.1 | 16.15 | 15.4 |
2023-04-14 | 5.56 (+0.02) | 0.0 (0.0) | 0.04 (0.0) | -1066 | -8.94 | 3 | 0.03 | -9 | -0.08 | 11927 | 16.1 | 15.7 | 16.45 | 15.6 |
2023-04-07 | 5.54 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | -227 | -10.04 | 5 | 0.22 | -93 | -4.11 | 2261 | 15.6 | 15.7 | 15.7 | 15.5 |
2023-03-31 | 5.53 (+0.01) | 0.0 (-0.01) | 0.04 (0.0) | -137 | -2.44 | 15 | 0.27 | -58 | -1.03 | 5607 | 15.7 | 15.65 | 15.85 | 15.5 |
2023-03-24 | 5.52 (-0.11) | 0.01 (0.0) | 0.04 (-0.01) | -1990 | -27.26 | 7 | 0.1 | -53 | -0.73 | 7299 | 15.6 | 15.7 | 15.9 | 15.55 |
2023-03-17 | 5.63 (-0.08) | 0.01 (0.0) | 0.05 (-0.01) | -2428 | -17.63 | 45 | 0.33 | -206 | -1.5 | 13773 | 15.7 | 16.1 | 16.5 | 15.3 |
2023-03-10 | 5.71 (-0.12) | 0.01 (+0.01) | 0.06 (+0.01) | -653 | -4.3 | 161 | 1.06 | 176 | 1.16 | 15178 | 16.5 | 17.25 | 17.5 | 16.45 |
2023-03-03 | 5.83 (-0.02) | 0.0 (0.0) | 0.05 (-0.01) | -765 | -10.03 | 1 | 0.01 | -212 | -2.78 | 7627 | 17.15 | 17.3 | 17.3 | 16.8 |
2023-02-24 | 5.85 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | 222 | 1.36 | 0 | 0.0 | -131 | -0.8 | 16361 | 17.3 | 17.0 | 17.7 | 16.9 |
2023-02-17 | 5.86 (-0.02) | 0.0 (0.0) | 0.06 (-0.01) | -764 | -8.89 | 0 | 0.0 | -40 | -0.47 | 8593 | 16.95 | 16.7 | 17.05 | 16.5 |
2023-02-10 | 5.88 (+0.13) | 0.0 (0.0) | 0.07 (0.0) | 2791 | 20.0 | 0 | 0.0 | -147 | -1.05 | 13953 | 16.75 | 17.1 | 17.4 | 16.75 |
2023-02-03 | 5.75 (+0.53) | 0.0 (0.0) | 0.07 (0.0) | 10848 | 25.96 | -181 | -0.43 | 73 | 0.17 | 41786 | 17.15 | 16.6 | 17.55 | 16.2 |
2023-01-17 | 5.22 (0.0) | 0.0 (0.0) | 0.07 (0.0) | -268 | -5.65 | -2 | -0.04 | -12 | -0.25 | 4745 | 16.05 | 16.1 | 16.2 | 15.9 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-01-13 | 5.22 (-0.13) | 0.0 (0.0) | 0.07 (-0.01) | -1088 | -7.31 | -1 | -0.01 | -84 | -0.56 | 14887 | 15.95 | 16.05 | 16.4 | 15.9 |
2023-01-06 | 5.35 (-0.03) | 0.0 (0.0) | 0.08 (0.0) | -228 | -2.88 | 1 | 0.01 | -78 | -0.98 | 7920 | 15.9 | 16.1 | 16.2 | 15.75 |
2022-12-30 | 5.38 (+0.01) | 0.0 (-0.01) | 0.08 (-0.01) | -48 | -0.2 | 1 | 0.0 | -283 | -1.18 | 23939 | 16.0 | 16.8 | 16.9 | 15.7 |
2022-12-23 | 5.37 (0.0) | 0.01 (0.0) | 0.09 (-0.01) | -1918 | -2.63 | 24 | 0.03 | -201 | -0.28 | 72838 | 16.8 | 16.3 | 17.35 | 15.7 |
2022-12-16 | 5.37 (-0.18) | 0.01 (0.0) | 0.1 (0.0) | -4730 | -6.88 | -41 | -0.06 | 130 | 0.19 | 68794 | 16.2 | 15.25 | 16.85 | 14.95 |
2022-12-09 | 5.55 (-0.04) | 0.01 (0.0) | 0.1 (0.0) | 230 | 2.24 | 4 | 0.04 | -131 | -1.27 | 10287 | 15.15 | 15.3 | 15.5 | 14.9 |
2022-12-02 | 5.59 (+0.01) | 0.01 (0.0) | 0.1 (-0.01) | 875 | 8.47 | 3 | 0.03 | -167 | -1.62 | 10327 | 15.25 | 14.75 | 15.4 | 14.65 |
2022-11-25 | 5.58 (-0.02) | 0.01 (0.0) | 0.11 (0.0) | 577 | 8.26 | 4 | 0.06 | 22 | 0.31 | 6985 | 14.9 | 14.95 | 15.3 | 14.7 |
2022-11-18 | 5.6 (+0.2) | 0.01 (0.0) | 0.11 (-0.02) | 3774 | 18.2 | 18 | 0.09 | -355 | -1.71 | 20739 | 14.9 | 14.75 | 15.5 | 14.75 |
2022-11-11 | 5.4 (+0.05) | 0.01 (0.0) | 0.13 (0.0) | 996 | 7.21 | 15 | 0.11 | 10 | 0.07 | 13808 | 14.7 | 14.6 | 14.9 | 14.4 |
2022-11-04 | 5.35 (+0.02) | 0.01 (0.0) | 0.13 (0.0) | 492 | 5.73 | 6 | 0.07 | 47 | 0.55 | 8580 | 14.5 | 14.3 | 14.6 | 14.1 |
2022-10-28 | 5.33 (-0.02) | 0.01 (0.0) | 0.13 (+0.04) | -165 | -1.44 | 0 | 0.0 | 721 | 6.29 | 11470 | 14.3 | 14.45 | 14.6 | 14.1 |
2022-10-21 | 5.35 (+0.07) | 0.01 (+0.01) | 0.09 (+0.01) | 1158 | 4.98 | 203 | 0.87 | 218 | 0.94 | 23254 | 14.2 | 13.45 | 14.65 | 13.0 |
2022-10-14 | 5.28 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -382 | -3.69 | -8 | -0.08 | -4 | -0.04 | 10361 | 13.6 | 13.9 | 14.1 | 13.1 |
2022-10-07 | 5.28 (+0.13) | 0.0 (0.0) | 0.08 (0.0) | 3026 | 28.35 | -4 | -0.04 | 43 | 0.4 | 10672 | 14.15 | 13.45 | 14.35 | 13.3 |
2022-09-30 | 5.15 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -289 | -1.65 | 5 | 0.03 | -61 | -0.35 | 17486 | 13.45 | 14.0 | 14.0 | 13.0 |
2022-09-23 | 5.15 (-0.17) | 0.0 (0.0) | 0.08 (-0.01) | -5697 | -35.02 | 8 | 0.05 | -140 | -0.86 | 16268 | 14.0 | 15.15 | 15.3 | 14.0 |
2022-09-16 | 5.32 (-0.05) | 0.0 (-0.01) | 0.09 (-0.01) | -1217 | -10.49 | -174 | -1.5 | -260 | -2.24 | 11596 | 14.9 | 15.45 | 15.5 | 14.65 |
2022-09-08 | 5.37 (-0.13) | 0.01 (0.0) | 0.1 (-0.01) | -4031 | -21.97 | 0 | 0.0 | -81 | -0.44 | 18345 | 15.05 | 15.05 | 15.3 | 14.55 |
2022-09-02 | 5.5 (-0.1) | 0.01 (0.0) | 0.11 (-0.03) | -3029 | -19.19 | 1 | 0.01 | -589 | -3.73 | 15783 | 15.0 | 16.05 | 16.05 | 15.0 |
2022-08-26 | 5.6 (+0.08) | 0.01 (0.0) | 0.14 (0.0) | 1547 | 10.66 | 3 | 0.02 | 42 | 0.29 | 14509 | 16.45 | 16.3 | 16.7 | 16.0 |
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 | |||
2022-08-19 | 5.52 (-0.04) | 0.01 (0.0) | 0.14 (0.0) | -829 | -3.02 | 7 | 0.03 | -61 | -0.22 | 27476 | 16.35 | 15.95 | 16.65 | 15.8 |
2022-08-12 | 5.56 (-0.08) | 0.01 (0.0) | 0.14 (0.0) | -2822 | -11.51 | 0 | 0.0 | 60 | 0.24 | 24518 | 15.8 | 15.9 | 16.35 | 15.25 |
2022-08-05 | 5.64 (-0.67) | 0.01 (0.0) | 0.14 (0.0) | -10658 | -22.25 | 10 | 0.02 | -46 | -0.1 | 47895 | 15.9 | 16.55 | 17.55 | 15.4 |
2022-07-29 | 6.31 (-0.07) | 0.01 (0.0) | 0.14 (0.0) | -138 | -0.84 | 11 | 0.07 | 24 | 0.15 | 16442 | 16.3 | 16.1 | 16.75 | 15.85 |
2022-07-22 | 6.38 (+0.18) | 0.01 (0.0) | 0.14 (0.0) | 3354 | 21.62 | 12 | 0.08 | -42 | -0.27 | 15515 | 16.1 | 15.5 | 16.4 | 15.4 |
2022-07-15 | 6.2 (-0.04) | 0.01 (0.0) | 0.14 (0.0) | -427 | -2.32 | 6 | 0.03 | 72 | 0.39 | 18440 | 15.5 | 16.5 | 16.5 | 15.1 |
2022-07-08 | 6.24 (+0.12) | 0.01 (0.0) | 0.14 (+0.01) | 1315 | 6.63 | 8 | 0.04 | 170 | 0.86 | 19826 | 16.55 | 16.15 | 16.7 | 15.6 |
2022-07-01 | 6.12 (+0.01) | 0.01 (0.0) | 0.13 (+0.02) | 980 | 4.65 | 7 | 0.03 | 295 | 1.4 | 21070 | 16.1 | 17.55 | 17.9 | 16.0 |
2022-06-24 | 6.11 (+0.36) | 0.01 (0.0) | 0.11 (+0.05) | 6243 | 20.43 | -14 | -0.05 | 990 | 3.24 | 30553 | 17.3 | 18.3 | 18.4 | 16.45 |
2022-06-17 | 5.75 (+0.1) | 0.01 (0.0) | 0.06 (-0.01) | 1393 | 6.26 | -4 | -0.02 | -262 | -1.18 | 22253 | 18.15 | 19.85 | 19.85 | 18.0 |
2022-06-10 | 5.65 (+0.08) | 0.01 (0.0) | 0.07 (0.0) | 1081 | 11.78 | 0 | 0.0 | 25 | 0.27 | 9176 | 20.25 | 20.35 | 20.75 | 20.1 |
2022-06-02 | 5.57 (+0.08) | 0.01 (0.0) | 0.07 (0.0) | 1307 | 13.47 | 0 | 0.0 | 14 | 0.14 | 9702 | 20.2 | 20.65 | 20.8 | 20.2 |
2022-05-27 | 5.49 (+0.09) | 0.01 (0.0) | 0.07 (0.0) | 2704 | 24.08 | 1 | 0.01 | 101 | 0.9 | 11229 | 20.5 | 20.55 | 20.65 | 20.0 |
2022-05-20 | 5.4 (+0.08) | 0.01 (0.0) | 0.07 (+0.01) | 3888 | 24.75 | -4 | -0.03 | 199 | 1.27 | 15711 | 20.35 | 19.95 | 20.6 | 19.55 |
2022-05-13 | 5.32 (+0.27) | 0.01 (0.0) | 0.06 (0.0) | 5686 | 18.25 | 1 | 0.0 | 32 | 0.1 | 31152 | 19.5 | 20.2 | 20.25 | 18.85 |
2022-05-06 | 5.05 (-0.13) | 0.01 (0.0) | 0.06 (0.0) | -3480 | -18.55 | 0 | 0.0 | -65 | -0.35 | 18757 | 20.4 | 21.4 | 21.65 | 20.35 |
2022-04-29 | 5.18 (-0.03) | 0.01 (0.0) | 0.06 (-0.02) | -2849 | -8.07 | 23 | 0.07 | -407 | -1.15 | 35305 | 21.35 | 23.15 | 23.15 | 20.7 |
2022-04-22 | 5.21 (-0.71) | 0.01 (0.0) | 0.08 (-0.03) | -13511 | -27.46 | 2 | 0.0 | -483 | -0.98 | 49206 | 23.4 | 25.65 | 25.65 | 23.2 |
2022-04-15 | 5.92 (+0.38) | 0.01 (0.0) | 0.11 (+0.04) | 7228 | 6.3 | 2 | 0.0 | 646 | 0.56 | 114820 | 25.5 | 25.1 | 26.7 | 24.6 |
2022-04-08 | 5.54 (-0.07) | 0.01 (0.0) | 0.07 (0.0) | -1799 | -4.86 | -6 | -0.02 | -25 | -0.07 | 37018 | 24.85 | 24.75 | 25.5 | 24.05 |
2022-04-01 | 5.61 (-0.04) | 0.01 (+0.01) | 0.07 (-0.01) | -836 | -2.42 | 3 | 0.01 | -133 | -0.39 | 34513 | 24.85 | 25.4 | 25.4 | 24.25 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-03-25 | 5.65 (-0.04) | 0.0 (0.0) | 0.08 (0.0) | -863 | -0.99 | 8 | 0.01 | 39 | 0.04 | 87106 | 25.35 | 25.45 | 26.05 | 25.0 |
2022-03-18 | 5.69 (+0.32) | 0.0 (0.0) | 0.08 (0.0) | 6959 | 9.26 | 6 | 0.01 | -108 | -0.14 | 75182 | 24.95 | 25.1 | 25.85 | 23.9 |
2022-03-11 | 5.37 (-0.14) | 0.0 (0.0) | 0.08 (+0.01) | -1738 | -1.67 | 2 | 0.0 | 212 | 0.2 | 104014 | 25.1 | 25.0 | 25.9 | 23.05 |
2022-03-04 | 5.51 (-0.05) | 0.0 (0.0) | 0.07 (-0.01) | -383 | -0.69 | 0 | 0.0 | -228 | -0.41 | 55830 | 24.9 | 24.8 | 25.45 | 24.5 |
2022-02-25 | 5.56 (-0.36) | 0.0 (0.0) | 0.08 (+0.03) | -8367 | -9.38 | 0 | 0.0 | 567 | 0.64 | 89203 | 24.0 | 23.9 | 25.6 | 23.1 |
2022-02-18 | 5.92 (+0.13) | 0.0 (0.0) | 0.05 (-0.01) | 3668 | 18.89 | 30 | 0.15 | -21 | -0.11 | 19421 | 23.8 | 23.5 | 23.85 | 23.1 |
2022-02-11 | 5.79 (+0.37) | 0.0 (0.0) | 0.06 (+0.01) | 9388 | 23.75 | 0 | 0.0 | 161 | 0.41 | 39534 | 23.8 | 22.1 | 23.95 | 21.9 |
2022-01-26 | 5.42 (+0.21) | 0.0 (0.0) | 0.05 (-0.01) | 3928 | 16.87 | 0 | 0.0 | -275 | -1.18 | 23285 | 21.5 | 22.15 | 22.15 | 21.1 |
2022-01-21 | 5.21 (-0.08) | 0.0 (0.0) | 0.06 (-0.01) | -1189 | -4.29 | 0 | 0.0 | -170 | -0.61 | 27688 | 22.4 | 22.6 | 23.4 | 22.3 |
2022-01-14 | 5.29 (-0.02) | 0.0 (0.0) | 0.07 (0.0) | -1538 | -3.18 | -1 | -0.0 | -26 | -0.05 | 48377 | 22.75 | 23.3 | 23.7 | 22.3 |
2022-01-07 | 5.31 (-0.31) | 0.0 (0.0) | 0.07 (-0.01) | -7363 | -24.56 | 0 | 0.0 | -234 | -0.78 | 29977 | 23.5 | 25.5 | 25.5 | 23.45 |
2021-12-30 | 5.62 (+0.12) | 0.0 (0.0) | 0.08 (0.0) | 4263 | 23.6 | 4 | 0.02 | 142 | 0.79 | 18065 | 25.3 | 25.4 | 25.5 | 24.95 |
2021-12-24 | 5.5 (-0.07) | 0.0 (0.0) | 0.08 (-0.02) | 728 | 0.91 | 1 | 0.0 | -428 | -0.53 | 80079 | 25.4 | 25.1 | 26.1 | 24.7 |
2021-12-17 | 5.57 (+0.41) | 0.0 (0.0) | 0.1 (+0.03) | 9648 | 15.61 | 2 | 0.0 | 516 | 0.83 | 61799 | 24.9 | 24.6 | 25.3 | 23.9 |
2021-12-10 | 5.16 (-0.02) | 0.0 (0.0) | 0.07 (-0.01) | -290 | -0.57 | 0 | 0.0 | -98 | -0.19 | 51054 | 24.3 | 24.0 | 25.5 | 23.8 |
2021-12-03 | 5.18 (-0.15) | 0.0 (0.0) | 0.08 (0.0) | -4937 | -11.24 | 0 | 0.0 | -32 | -0.07 | 43923 | 23.9 | 23.7 | 24.6 | 23.35 |
2021-11-26 | 5.33 (-0.3) | 0.0 (0.0) | 0.08 (-0.02) | -3933 | -3.37 | 0 | 0.0 | -379 | -0.32 | 116836 | 24.3 | 23.65 | 26.2 | 23.25 |
2021-11-19 | 5.63 (-0.34) | 0.0 (-0.07) | 0.1 (-0.01) | -8506 | -11.89 | -1504 | -2.1 | -260 | -0.36 | 71555 | 23.55 | 25.9 | 26.0 | 23.55 |
2021-11-12 | 5.97 (-1.28) | 0.07 (-0.16) | 0.11 (+0.02) | -26350 | -11.33 | -2860 | -1.23 | 429 | 0.18 | 232504 | 32.35 | 25.7 | 33.8 | 25.55 |
2021-11-05 | 7.25 (+0.17) | 0.23 (0.0) | 0.09 (-0.03) | 3772 | 3.97 | -13 | -0.01 | -542 | -0.57 | 95099 | 33.35 | 25.2 | 34.3 | 24.4 |
2021-10-29 | 7.08 (+0.73) | 0.23 (0.0) | 0.12 (-0.01) | 15494 | 19.53 | 0 | 0.0 | -283 | -0.36 | 79341 | 26.0 | 24.3 | 27.1 | 24.1 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-10-22 | 6.35 (-0.45) | 0.23 (-0.09) | 0.13 (-0.03) | -9172 | -8.83 | -1810 | -1.74 | -408 | -0.39 | 103837 | 24.3 | 26.65 | 27.1 | 24.0 |
2021-10-15 | 6.8 (+0.24) | 0.32 (0.0) | 0.16 (-0.01) | 6911 | 9.94 | 26 | 0.04 | -352 | -0.51 | 69523 | 26.45 | 26.45 | 27.15 | 25.1 |
2021-10-08 | 6.56 (+0.33) | 0.32 (+0.03) | 0.17 (-0.06) | 6663 | 5.99 | 490 | 0.44 | -1102 | -0.99 | 111223 | 26.75 | 29.05 | 29.15 | 25.95 |
2021-10-01 | 6.23 (-0.13) | 0.29 (+0.06) | 0.23 (-0.04) | -377 | -0.37 | 1690 | 1.67 | -806 | -0.8 | 101037 | 28.7 | 29.55 | 30.55 | 28.3 |
2021-09-24 | 6.36 (+0.28) | 0.23 (+0.1) | 0.27 (-0.05) | 4372 | 7.67 | 1935 | 3.39 | -763 | -1.34 | 57027 | 29.3 | 28.0 | 29.75 | 27.65 |
2021-09-17 | 6.08 (-0.29) | 0.13 (+0.01) | 0.32 (-0.02) | -7025 | -6.4 | 133 | 0.12 | -433 | -0.39 | 109707 | 29.85 | 30.9 | 32.2 | 29.85 |
2021-09-10 | 6.37 (+0.07) | 0.12 (+0.02) | 0.34 (-0.06) | 2086 | 1.95 | 450 | 0.42 | -1140 | -1.06 | 107045 | 30.85 | 31.6 | 32.1 | 29.65 |
2021-09-03 | 6.3 (-0.21) | 0.1 (0.0) | 0.4 (+0.03) | -7607 | -3.36 | 13 | 0.01 | 464 | 0.21 | 226176 | 31.3 | 32.8 | 34.15 | 31.1 |
2021-08-27 | 6.51 (-0.4) | 0.1 (+0.01) | 0.37 (0.0) | -7498 | -3.79 | 68 | 0.03 | 138 | 0.07 | 198080 | 32.35 | 30.2 | 33.55 | 29.3 |
2021-08-20 | 6.91 (+0.51) | 0.09 (0.0) | 0.37 (-0.11) | 9007 | 4.94 | 67 | 0.04 | -2216 | -1.22 | 182161 | 29.75 | 33.8 | 34.3 | 28.2 |
2021-08-13 | 6.4 (-0.18) | 0.09 (+0.01) | 0.48 (0.0) | -3306 | -1.88 | 233 | 0.13 | 54 | 0.03 | 176308 | 33.25 | 33.95 | 35.2 | 32.25 |
2021-08-06 | 6.58 (-0.03) | 0.08 (+0.01) | 0.48 (-0.03) | -1787 | -1.09 | 129 | 0.08 | -609 | -0.37 | 164640 | 33.35 | 35.65 | 36.8 | 32.2 |
2021-07-30 | 6.61 (+0.03) | 0.07 (0.0) | 0.51 (-0.12) | 1449 | 0.58 | 10 | 0.0 | -2144 | -0.86 | 249954 | 35.05 | 36.15 | 37.6 | 32.65 |
2021-07-23 | 6.58 (-0.92) | 0.07 (+0.06) | 0.63 (-0.1) | -16936 | -3.68 | 1114 | 0.24 | -2025 | -0.44 | 460757 | 35.35 | 37.8 | 41.6 | 34.1 |
2021-07-16 | 7.5 (-0.09) | 0.01 (+0.01) | 0.73 (-0.01) | -711 | -0.49 | 175 | 0.12 | -74 | -0.05 | 144368 | 37.25 | 39.5 | 39.5 | 31.9 |
2021-07-09 | 7.59 (+0.13) | 0.0 (0.0) | 0.74 (-0.02) | 3824 | 1.13 | 0 | 0.0 | -451 | -0.13 | 338446 | 36.45 | 38.9 | 40.95 | 33.6 |
2021-07-02 | 7.46 (+0.95) | 0.0 (0.0) | 0.76 (+0.21) | 18683 | 1.96 | 0 | 0.0 | 4000 | 0.42 | 955477 | 37.55 | 25.65 | 39.9 | 25.5 |
2021-06-25 | 6.51 (0.0) | 0.0 (0.0) | 0.55 (+0.24) | 221 | 0.05 | 0 | 0.0 | 4568 | 0.96 | 474372 | 25.0 | 22.9 | 26.0 | 21.9 |
2021-06-18 | 6.51 (-0.1) | 0.0 (0.0) | 0.31 (+0.11) | -503 | -0.35 | 0 | 0.0 | 2032 | 1.41 | 144406 | 23.1 | 23.1 | 24.4 | 22.75 |
2021-06-11 | 6.61 (+0.22) | 0.0 (-0.08) | 0.2 (-0.04) | 3021 | 1.62 | -1523 | -0.82 | -824 | -0.44 | 186059 | 22.9 | 23.9 | 24.45 | 21.55 |
2021-06-04 | 6.39 (-1.3) | 0.08 (0.0) | 0.24 (+0.04) | -27131 | -5.45 | 0 | 0.0 | 760 | 0.15 | 498179 | 23.5 | 23.75 | 25.4 | 23.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-05-28 | 7.69 (+0.6) | 0.08 (0.0) | 0.2 (+0.02) | 10414 | 3.83 | 0 | 0.0 | 530 | 0.19 | 272108 | 22.7 | 20.0 | 22.7 | 19.75 |
2021-05-21 | 7.09 (+0.09) | 0.08 (0.0) | 0.18 (-0.21) | 3282 | 0.9 | 0 | 0.0 | -3997 | -1.1 | 364042 | 20.4 | 18.2 | 21.75 | 18.2 |
2021-05-14 | 7.0 (+0.67) | 0.08 (+0.08) | 0.39 (+0.04) | 13016 | 1.98 | 1523 | 0.23 | 632 | 0.1 | 656025 | 20.2 | 23.2 | 28.6 | 20.2 |
2021-05-07 | 6.33 (-1.07) | 0.0 (0.0) | 0.35 (+0.07) | -27514 | -4.4 | 0 | 0.0 | 1317 | 0.21 | 624786 | 23.0 | 22.8 | 24.85 | 20.0 |
2021-04-29 | 7.4 (+1.33) | 0.0 (0.0) | 0.28 (+0.09) | 25044 | 9.27 | 0 | 0.0 | 1769 | 0.65 | 270176 | 21.7 | 20.0 | 21.7 | 19.55 |
2021-04-23 | 6.07 (+0.11) | 0.0 (0.0) | 0.19 (-0.02) | 2264 | 0.61 | 0 | 0.0 | -297 | -0.08 | 371466 | 19.55 | 18.9 | 21.8 | 18.75 |
2021-04-16 | 5.96 (-0.47) | 0.0 (0.0) | 0.21 (+0.09) | -9820 | -2.59 | 0 | 0.0 | 1674 | 0.44 | 379820 | 18.4 | 15.5 | 18.8 | 15.3 |
2021-04-09 | 6.43 (-0.51) | 0.0 (0.0) | 0.12 (+0.05) | -9849 | -5.46 | 0 | 0.0 | 893 | 0.5 | 180261 | 15.15 | 13.9 | 15.85 | 13.8 |
2021-04-01 | 6.94 (+0.16) | 0.0 (0.0) | 0.07 (+0.04) | 3103 | 7.42 | 0 | 0.0 | 733 | 1.75 | 41795 | 13.65 | 13.25 | 13.7 | 13.05 |
2021-03-26 | 6.78 (+0.13) | 0.0 (0.0) | 0.03 (0.0) | 2556 | 9.25 | 0 | 0.0 | 23 | 0.08 | 27645 | 13.15 | 13.45 | 13.7 | 13.05 |
2021-03-19 | 6.65 (-0.06) | 0.0 (-0.01) | 0.03 (-0.02) | -1075 | -4.12 | -89 | -0.34 | -303 | -1.16 | 26100 | 13.35 | 13.75 | 13.8 | 13.1 |
2021-03-12 | 6.71 (+0.17) | 0.01 (0.0) | 0.05 (+0.02) | 3660 | 6.56 | -90 | -0.16 | 341 | 0.61 | 55787 | 13.6 | 13.15 | 13.85 | 13.15 |
2021-03-05 | 6.54 (+0.15) | 0.01 (0.0) | 0.03 (0.0) | 2396 | 4.72 | 0 | 0.0 | 65 | 0.13 | 50796 | 13.0 | 13.4 | 13.8 | 12.95 |
2021-02-26 | 6.39 (+0.06) | 0.01 (0.0) | 0.03 (+0.01) | 1345 | 2.18 | 0 | 0.0 | 134 | 0.22 | 61702 | 13.15 | 12.8 | 13.75 | 12.6 |
2021-02-19 | 6.33 (+0.23) | 0.01 (0.0) | 0.02 (+0.01) | 4550 | 13.41 | 0 | 0.0 | 164 | 0.48 | 33942 | 12.6 | 12.3 | 12.65 | 11.8 |
2021-02-05 | 6.1 (+0.17) | 0.01 (0.0) | 0.01 (0.0) | 4431 | 22.82 | 6 | 0.03 | 70 | 0.36 | 19421 | 11.55 | 11.3 | 11.9 | 11.1 |
2021-01-29 | 5.93 (-0.06) | 0.01 (0.0) | 0.01 (-0.01) | 125 | 0.57 | 0 | 0.0 | -273 | -1.24 | 22095 | 11.35 | 11.95 | 12.3 | 11.35 |
2021-01-22 | 5.99 (-0.05) | 0.01 (0.0) | 0.02 (+0.01) | -1019 | -2.24 | 0 | 0.0 | 256 | 0.56 | 45537 | 12.0 | 12.15 | 12.4 | 11.25 |
2021-01-15 | 6.04 (+0.28) | 0.01 (0.0) | 0.01 (0.0) | 3906 | 7.81 | 0 | 0.0 | -25 | -0.05 | 50044 | 12.2 | 13.35 | 13.55 | 12.15 |
2021-01-08 | 5.76 (-0.28) | 0.01 (0.0) | 0.01 (+0.01) | -6183 | -4.61 | 0 | 0.0 | 57 | 0.04 | 133987 | 13.55 | 14.0 | 14.6 | 13.1 |
2020-12-31 | 6.04 (+0.23) | 0.01 (0.0) | 0.0 (-0.01) | 4497 | 4.51 | 0 | 0.0 | -188 | -0.19 | 99817 | 13.6 | 13.45 | 14.1 | 12.85 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-12-25 | 5.81 (-0.25) | 0.01 (0.0) | 0.01 (-0.01) | -2982 | -1.76 | 0 | 0.0 | -89 | -0.05 | 169141 | 13.35 | 13.4 | 14.8 | 13.0 |
2020-12-18 | 6.06 (-0.25) | 0.01 (0.0) | 0.02 (-0.01) | -4001 | -2.35 | 0 | 0.0 | -207 | -0.12 | 169918 | 13.3 | 12.55 | 13.9 | 12.3 |
2020-12-11 | 6.31 (-0.02) | 0.01 (0.0) | 0.03 (+0.01) | 474 | 0.47 | 0 | 0.0 | 82 | 0.08 | 100158 | 12.5 | 12.05 | 12.95 | 11.7 |
2020-12-04 | 6.33 (+0.01) | 0.01 (0.0) | 0.02 (0.0) | -1028 | -1.06 | 0 | 0.0 | 53 | 0.05 | 97331 | 11.95 | 11.9 | 12.5 | 11.65 |
2020-11-27 | 6.32 (-0.23) | 0.01 (0.0) | 0.02 (0.0) | -6211 | -3.63 | 10 | 0.01 | -14 | -0.01 | 171009 | 11.8 | 10.7 | 11.9 | 10.65 |
2020-11-20 | 6.55 (+0.33) | 0.01 (0.0) | 0.02 (0.0) | 6494 | 13.29 | 0 | 0.0 | 8 | 0.02 | 48852 | 10.65 | 10.65 | 11.1 | 10.45 |
2020-11-13 | 6.22 (+0.14) | 0.01 (0.0) | 0.02 (0.0) | 3023 | 15.12 | 0 | 0.0 | 26 | 0.13 | 19989 | 10.5 | 10.3 | 10.9 | 10.3 |
2020-11-06 | 6.08 (0.0) | 0.01 (0.0) | 0.02 (0.0) | -203 | -1.44 | 0 | 0.0 | 2 | 0.01 | 14065 | 10.2 | 10.15 | 10.5 | 9.95 |
2020-10-30 | 6.08 (-0.09) | 0.01 (0.0) | 0.02 (0.0) | -1411 | -3.31 | 0 | 0.0 | -7 | -0.02 | 42609 | 10.15 | 10.45 | 11.0 | 10.1 |
2020-10-23 | 6.17 (+0.11) | 0.01 (0.0) | 0.02 (0.0) | 866 | 6.85 | 0 | 0.0 | -27 | -0.21 | 12643 | 10.4 | 10.55 | 10.65 | 10.15 |
2020-10-16 | 6.06 (+0.02) | 0.01 (0.0) | 0.02 (0.0) | 1049 | 1.71 | 0 | 0.0 | 4 | 0.01 | 61182 | 10.55 | 10.1 | 11.3 | 9.79 |
2020-10-08 | 6.04 (+0.05) | 0.01 (0.0) | 0.02 (0.0) | 767 | 9.72 | 0 | 0.0 | 0 | 0.0 | 7888 | 10.05 | 9.75 | 10.1 | 9.67 |
2020-09-30 | 5.99 (-0.12) | 0.01 (0.0) | 0.02 (0.0) | -1032 | -13.28 | 0 | 0.0 | 0 | 0.0 | 7770 | 9.81 | 9.46 | 9.88 | 9.31 |
2020-09-25 | 6.11 (-0.1) | 0.01 (0.0) | 0.02 (-0.03) | -1066 | -4.87 | -9 | -0.04 | -582 | -2.66 | 21889 | 9.28 | 10.55 | 10.6 | 9.21 |
2020-09-18 | 6.21 (+0.12) | 0.01 (0.0) | 0.05 (-0.01) | 1417 | 6.37 | 0 | 0.0 | -53 | -0.24 | 22244 | 10.45 | 10.75 | 10.85 | 10.35 |
2020-09-11 | 6.09 (-0.16) | 0.01 (0.0) | 0.06 (+0.03) | -2456 | -3.41 | 0 | 0.0 | 505 | 0.7 | 71973 | 10.55 | 10.6 | 11.2 | 10.15 |
2020-09-04 | 6.25 (-0.02) | 0.01 (+0.01) | 0.03 (0.0) | -1159 | -1.93 | 110 | 0.18 | 0 | 0.0 | 59971 | 10.6 | 9.42 | 10.85 | 9.4 |
2020-08-28 | 6.27 (-0.12) | 0.0 (0.0) | 0.03 (0.0) | -2201 | -8.25 | 0 | 0.0 | 26 | 0.1 | 26666 | 9.38 | 9.73 | 9.8 | 9.26 |
2020-08-21 | 6.39 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | 40 | 0.1 | 0 | 0.0 | -29 | -0.07 | 39080 | 9.97 | 8.6 | 10.0 | 8.59 |
2020-08-14 | 6.4 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 724 | 14.13 | 0 | 0.0 | 29 | 0.57 | 5123 | 8.62 | 8.54 | 8.7 | 8.46 |
2020-08-07 | 6.36 (-0.07) | 0.0 (0.0) | 0.03 (0.0) | -1304 | -22.14 | 0 | 0.0 | 9 | 0.15 | 5889 | 8.47 | 8.28 | 8.76 | 8.21 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-07-31 | 6.43 (-0.06) | 0.0 (0.0) | 0.03 (0.0) | -1269 | -22.1 | 0 | 0.0 | -33 | -0.57 | 5741 | 8.28 | 8.66 | 8.77 | 8.22 |
2020-07-24 | 6.49 (+0.07) | 0.0 (0.0) | 0.03 (0.0) | 1208 | 20.6 | 0 | 0.0 | -33 | -0.56 | 5863 | 8.69 | 8.8 | 8.82 | 8.65 |
2020-07-17 | 6.42 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 898 | 11.05 | 0 | 0.0 | -32 | -0.39 | 8129 | 8.69 | 8.55 | 9.0 | 8.53 |
2020-07-10 | 6.38 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 246 | 4.11 | 0 | 0.0 | 52 | 0.87 | 5986 | 8.51 | 8.64 | 8.75 | 8.5 |
2020-07-03 | 6.37 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | -525 | -12.26 | 62 | 1.45 | -30 | -0.7 | 4282 | 8.62 | 8.62 | 8.68 | 8.52 |
2020-06-24 | 6.36 (+0.03) | 0.0 (0.0) | 0.03 (0.0) | 508 | 11.55 | 0 | 0.0 | 2 | 0.05 | 4399 | 11.55 | 8.64 | 11.6 | 8.62 |
2020-06-19 | 6.33 (-0.05) | 0.0 (0.0) | 0.03 (0.0) | -826 | -11.52 | 0 | 0.0 | 6 | 0.08 | 7169 | 8.64 | 8.6 | 8.82 | 8.53 |
2020-06-12 | 6.38 (+0.02) | 0.0 (0.0) | 0.03 (0.0) | 1030 | 6.76 | 0 | 0.0 | -51 | -0.33 | 15234 | 8.55 | 8.68 | 9.18 | 8.43 |
2020-06-05 | 6.36 (+0.08) | 0.0 (0.0) | 0.03 (0.0) | 925 | 16.78 | 0 | 0.0 | -27 | -0.49 | 5514 | 8.63 | 8.37 | 8.65 | 8.35 |
2020-05-29 | 6.28 (-0.11) | 0.0 (0.0) | 0.03 (0.0) | -2488 | -23.27 | 0 | 0.0 | 155 | 1.45 | 10691 | 8.32 | 8.39 | 8.69 | 8.2 |
2020-05-22 | 6.39 (-0.03) | 0.0 (0.0) | 0.03 (+0.02) | -419 | -9.15 | 0 | 0.0 | 335 | 7.31 | 4580 | 8.32 | 8.32 | 8.54 | 8.25 |
2020-05-15 | 6.42 (-0.06) | 0.0 (0.0) | 0.01 (0.0) | -1064 | -18.28 | 0 | 0.0 | -5 | -0.09 | 5822 | 8.33 | 8.66 | 8.76 | 8.31 |
2020-05-08 | 6.48 (-0.1) | 0.0 (0.0) | 0.01 (0.0) | -1649 | -27.27 | 0 | 0.0 | 18 | 0.3 | 6048 | 8.66 | 8.89 | 8.89 | 8.55 |
2020-04-30 | 6.58 (+0.05) | 0.0 (0.0) | 0.01 (0.0) | 1600 | 34.18 | 0 | 0.0 | 0 | 0.0 | 4681 | 8.93 | 8.75 | 9.0 | 8.7 |
2020-04-24 | 6.53 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -874 | -14.44 | 0 | 0.0 | -26 | -0.43 | 6051 | 8.71 | 8.79 | 8.95 | 8.51 |
2020-04-17 | 6.57 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -6 | -0.05 | 0 | 0.0 | -46 | -0.39 | 11891 | 8.69 | 8.88 | 8.95 | 8.5 |
2020-04-10 | 6.58 (-0.07) | 0.0 (0.0) | 0.01 (0.0) | -1134 | -8.09 | 0 | 0.0 | 2 | 0.01 | 14023 | 8.92 | 7.82 | 9.2 | 7.74 |
2020-04-01 | 6.65 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 197 | 6.91 | 0 | 0.0 | -4 | -0.14 | 2853 | 7.82 | 7.85 | 7.94 | 7.77 |
2020-03-27 | 6.63 (-0.07) | 0.0 (0.0) | 0.01 (0.0) | -674 | -12.36 | 0 | 0.0 | -14 | -0.26 | 5453 | 7.9 | 7.71 | 8.09 | 7.71 |
2020-03-20 | 6.7 (-0.11) | 0.0 (0.0) | 0.01 (-0.01) | -2833 | -16.02 | 0 | 0.0 | -37 | -0.21 | 17680 | 10.3 | 8.52 | 10.35 | 7.56 |
2020-03-13 | 6.81 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | -2203 | -17.45 | 0 | 0.0 | -69 | -0.55 | 12628 | 8.52 | 9.09 | 9.16 | 7.94 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-03-06 | 6.78 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 459 | 12.26 | 0 | 0.0 | 6 | 0.16 | 3745 | 9.09 | 9.05 | 9.15 | 8.91 |
2020-02-27 | 6.75 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | -946 | -30.19 | 0 | 0.0 | -15 | -0.48 | 3133 | 9.07 | 9.23 | 9.23 | 9.03 |
2020-02-21 | 6.8 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 397 | 13.98 | 0 | 0.0 | -15 | -0.53 | 2839 | 9.24 | 9.22 | 9.25 | 9.15 |
2020-02-14 | 6.79 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 156 | 4.73 | 0 | 0.0 | 8 | 0.24 | 3300 | 9.22 | 9.13 | 9.26 | 9.09 |
2020-02-07 | 6.78 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -272 | -6.57 | 0 | 0.0 | -3 | -0.07 | 4143 | 9.13 | 9.04 | 9.2 | 8.91 |
2020-01-31 | 6.8 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -486 | -14.65 | 0 | 0.0 | 4 | 0.12 | 3318 | 9.1 | 9.1 | 9.15 | 8.85 |
2020-01-20 | 6.82 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -29 | -4.23 | 0 | 0.0 | 0 | 0.0 | 685 | 9.23 | 9.24 | 9.26 | 9.2 |
2020-01-17 | 6.83 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | 227 | 9.22 | 0 | 0.0 | -51 | -2.07 | 2462 | 9.24 | 9.18 | 9.24 | 9.13 |
2020-01-10 | 6.84 (-0.09) | 0.0 (0.0) | 0.02 (0.0) | -345 | -9.81 | 0 | 0.0 | 24 | 0.68 | 3518 | 9.2 | 9.34 | 9.34 | 9.18 |
2020-01-03 | 6.93 (+0.04) | 0.0 (0.0) | 0.02 (0.0) | 738 | 21.79 | 0 | 0.0 | -9 | -0.27 | 3387 | 9.34 | 11.45 | 11.6 | 9.25 |
2019-12-31 | 6.89 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 372 | 16.8 | 0 | 0.0 | 2 | 0.09 | 2214 | 9.25 | 9.25 | 9.31 | 9.23 |
2019-12-27 | 6.87 (+0.06) | 0.0 (0.0) | 0.02 (-0.01) | 848 | 20.56 | 0 | 0.0 | -78 | -1.89 | 4124 | 9.25 | 9.06 | 9.27 | 9.06 |
2019-12-20 | 6.81 (-0.06) | 0.0 (0.0) | 0.03 (+0.01) | -792 | -13.99 | 0 | 0.0 | 118 | 2.08 | 5663 | 9.01 | 9.13 | 9.29 | 9.01 |
2019-12-13 | 6.87 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -216 | -6.2 | 0 | 0.0 | 15 | 0.43 | 3483 | 9.11 | 9.21 | 9.25 | 9.05 |
2019-12-06 | 6.87 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | -245 | -9.5 | 0 | 0.0 | -46 | -1.78 | 2579 | 9.25 | 9.27 | 9.28 | 9.15 |
2019-11-29 | 6.9 (+0.04) | 0.0 (0.0) | 0.02 (-0.01) | 704 | 12.27 | 0 | 0.0 | -204 | -3.55 | 5739 | 9.18 | 9.24 | 9.41 | 9.18 |
2019-11-22 | 6.86 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 673 | 15.83 | 0 | 0.0 | 1 | 0.02 | 4252 | 9.24 | 9.1 | 9.26 | 9.07 |
2019-11-15 | 6.82 (-0.04) | 0.0 (0.0) | 0.03 (0.0) | -1098 | -29.06 | 0 | 0.0 | 3 | 0.08 | 3779 | 9.1 | 9.2 | 9.22 | 9.03 |
2019-11-08 | 6.86 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -177 | -2.8 | 0 | 0.0 | -69 | -1.09 | 6317 | 9.22 | 9.09 | 9.56 | 9.05 |
2019-11-01 | 6.87 (+0.03) | 0.0 (0.0) | 0.03 (0.0) | -227 | -8.34 | 0 | 0.0 | 0 | 0.0 | 2722 | 9.09 | 9.11 | 9.15 | 9.05 |
2019-10-25 | 6.84 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 26 | 0.99 | 0 | 0.0 | 0 | 0.0 | 2632 | 9.13 | 9.15 | 9.18 | 9.07 |
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 | 6.83 (+0.03) | 0.0 (0.0) | 0.03 (0.0) | 7 | 0.1 | 0 | 0.0 | 0 | 0.0 | 6875 | 9.12 | 9.14 | 9.25 | 9.03 |
2019-10-09 | 6.8 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | -148 | -6.83 | 0 | 0.0 | 0 | 0.0 | 2166 | 9.14 | 9.11 | 9.17 | 9.08 |
2019-10-04 | 6.79 (+0.02) | 0.0 (0.0) | 0.03 (-0.01) | -184 | -7.19 | 0 | 0.0 | -4 | -0.16 | 2560 | 9.15 | 9.1 | 9.2 | 9.03 |
2019-09-27 | 6.77 (-0.06) | 0.0 (0.0) | 0.04 (0.0) | -173 | -4.52 | 0 | 0.0 | 0 | 0.0 | 3829 | 9.12 | 9.18 | 9.26 | 9.03 |
2019-09-20 | 6.83 (+0.02) | 0.0 (0.0) | 0.04 (0.0) | 509 | 13.92 | 0 | 0.0 | -8 | -0.22 | 3656 | 9.24 | 9.2 | 9.27 | 9.12 |
2019-09-12 | 6.81 (+0.03) | 0.0 (0.0) | 0.04 (-0.01) | 504 | 19.9 | 0 | 0.0 | -204 | -8.05 | 2533 | 9.22 | 9.19 | 9.25 | 9.12 |
2019-09-06 | 6.78 (+0.02) | 0.0 (0.0) | 0.05 (+0.01) | 417 | 12.21 | 0 | 0.0 | 204 | 5.97 | 3416 | 9.2 | 9.02 | 9.2 | 9.02 |
2019-08-30 | 6.76 (+0.03) | 0.0 (0.0) | 0.04 (0.0) | 521 | 11.19 | 0 | 0.0 | 0 | 0.0 | 4655 | 9.03 | 9.02 | 9.1 | 8.86 |
2019-08-23 | 6.73 (-0.02) | 0.0 (0.0) | 0.04 (0.0) | 271 | 6.66 | 0 | 0.0 | 6 | 0.15 | 4068 | 9.09 | 9.05 | 9.16 | 9.03 |
2019-08-16 | 6.75 (-0.02) | 0.0 (0.0) | 0.04 (0.0) | -202 | -5.72 | 0 | 0.0 | 5 | 0.14 | 3529 | 9.02 | 9.1 | 9.14 | 9.0 |
2019-08-08 | 6.77 (-0.06) | 0.0 (0.0) | 0.04 (0.0) | -296 | -5.92 | 0 | 0.0 | -163 | -3.26 | 4999 | 9.1 | 9.0 | 9.12 | 8.77 |
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 | 6.23 (+0.08) | 0.0 (0.0) | 0.17 (+0.01) | 1626 | 4.49 | -33 | -0.09 | 59 | 0.16 | 36225 | 15.25 | 15.2 | 15.65 | 14.85 |
2024-02-29 | 6.15 (+0.05) | 0.0 (0.0) | 0.16 (+0.01) | 501 | 2.19 | -85 | -0.37 | 307 | 1.34 | 22893 | 15.25 | 15.4 | 16.1 | 15.0 |
2024-01-31 | 6.1 (-0.07) | 0.0 (0.0) | 0.15 (+0.01) | -59 | -0.14 | -5 | -0.01 | 62 | 0.15 | 40849 | 15.4 | 18.0 | 18.3 | 15.4 |
2023-12-29 | 6.17 (-0.12) | 0.0 (0.0) | 0.14 (0.0) | -1373 | -0.8 | 4 | 0.0 | 72 | 0.04 | 172061 | 17.85 | 16.7 | 19.95 | 16.7 |
2023-11-30 | 6.29 (+0.53) | 0.0 (0.0) | 0.14 (+0.01) | 11035 | 17.26 | 1 | 0.0 | 205 | 0.32 | 63946 | 16.6 | 15.5 | 17.35 | 15.25 |
2023-10-31 | 5.76 (+0.06) | 0.0 (-0.04) | 0.13 (0.0) | 2286 | 6.85 | 0 | 0.0 | -96 | -0.29 | 33375 | 15.45 | 15.25 | 15.65 | 14.95 |
2023-09-28 | 5.7 (+0.03) | 0.04 (0.0) | 0.13 (-0.02) | 964 | 3.65 | -11 | -0.04 | -380 | -1.44 | 26388 | 15.25 | 15.05 | 15.7 | 15.0 |
2023-08-31 | 5.67 (+0.35) | 0.04 (0.0) | 0.15 (-0.02) | 2173 | 4.44 | -11 | -0.02 | -372 | -0.76 | 48922 | 15.15 | 15.15 | 15.95 | 14.4 |
2023-07-31 | 5.32 (-0.42) | 0.04 (+0.04) | 0.17 (-0.02) | -5328 | -11.27 | 706 | 1.49 | -397 | -0.84 | 47267 | 14.95 | 15.7 | 16.0 | 14.8 |
2023-06-30 | 5.74 (+0.13) | 0.0 (0.0) | 0.19 (+0.02) | 2006 | 4.81 | -297 | -0.71 | 369 | 0.89 | 41691 | 15.7 | 15.4 | 16.1 | 15.2 |
2023-05-31 | 5.61 (+0.09) | 0.0 (0.0) | 0.17 (+0.11) | 2342 | 5.49 | -328 | -0.77 | 2266 | 5.31 | 42695 | 15.45 | 15.2 | 15.65 | 14.8 |
2023-04-28 | 5.52 (-0.01) | 0.0 (0.0) | 0.06 (+0.02) | -1531 | -4.93 | -8 | -0.03 | 327 | 1.05 | 31067 | 15.2 | 15.7 | 16.45 | 14.85 |
2023-03-31 | 5.53 (-0.32) | 0.0 (0.0) | 0.04 (-0.02) | -5973 | -12.07 | 229 | 0.46 | -353 | -0.71 | 49486 | 15.7 | 17.3 | 17.5 | 15.3 |
2023-02-24 | 5.85 (+0.3) | 0.0 (0.0) | 0.06 (-0.03) | 6466 | 10.63 | 3 | 0.0 | -542 | -0.89 | 60811 | 17.3 | 17.2 | 17.7 | 16.5 |
2023-01-31 | 5.55 (+0.17) | 0.0 (0.0) | 0.09 (+0.01) | 5047 | 10.64 | -186 | -0.39 | 123 | 0.26 | 47436 | 17.1 | 16.1 | 17.25 | 15.75 |
2022-12-30 | 5.38 (-0.21) | 0.0 (-0.01) | 0.08 (-0.03) | -6161 | -3.42 | -9 | -0.0 | -592 | -0.33 | 180081 | 16.0 | 15.25 | 17.35 | 14.9 |
2022-11-30 | 5.59 (+0.3) | 0.01 (0.0) | 0.11 (-0.02) | 7319 | 13.53 | 37 | 0.07 | -342 | -0.63 | 54084 | 15.15 | 14.3 | 15.5 | 14.2 |
2022-10-31 | 5.29 (+0.14) | 0.01 (+0.01) | 0.13 (+0.05) | 2727 | 4.71 | 197 | 0.34 | 984 | 1.7 | 57895 | 14.3 | 13.45 | 14.65 | 13.0 |
2022-09-30 | 5.15 (-0.43) | 0.0 (-0.01) | 0.08 (-0.06) | -14462 | -20.47 | -161 | -0.23 | -1186 | -1.68 | 70658 | 13.45 | 15.55 | 15.55 | 13.0 |
2022-08-31 | 5.58 (-0.73) | 0.01 (0.0) | 0.14 (0.0) | -12563 | -10.2 | 21 | 0.02 | 50 | 0.04 | 123221 | 15.7 | 16.55 | 17.55 | 15.25 |
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 | |||
2022-07-29 | 6.31 (+0.18) | 0.01 (0.0) | 0.14 (+0.02) | 3912 | 5.12 | 37 | 0.05 | 405 | 0.53 | 76376 | 16.3 | 16.65 | 16.9 | 15.1 |
2022-06-30 | 6.13 (+0.6) | 0.01 (0.0) | 0.12 (+0.05) | 10548 | 12.9 | -11 | -0.01 | 883 | 1.08 | 81742 | 16.6 | 20.5 | 20.75 | 16.45 |
2022-05-31 | 5.53 (+0.35) | 0.01 (0.0) | 0.07 (+0.01) | 9446 | 11.56 | -2 | -0.0 | 265 | 0.32 | 81712 | 20.5 | 21.4 | 21.65 | 18.85 |
2022-04-29 | 5.18 (-0.4) | 0.01 (0.0) | 0.06 (-0.01) | -10481 | -4.28 | 21 | 0.01 | -196 | -0.08 | 244936 | 21.35 | 24.85 | 26.7 | 20.7 |
2022-03-31 | 5.58 (+0.02) | 0.01 (+0.01) | 0.07 (-0.01) | 2689 | 0.77 | 19 | 0.01 | -291 | -0.08 | 348059 | 24.75 | 24.8 | 26.05 | 23.05 |
2022-02-25 | 5.56 (+0.14) | 0.0 (0.0) | 0.08 (+0.03) | 4689 | 3.16 | 30 | 0.02 | 707 | 0.48 | 148160 | 24.0 | 22.1 | 25.6 | 21.9 |
2022-01-26 | 5.42 (-0.2) | 0.0 (0.0) | 0.05 (-0.03) | -6162 | -4.76 | -1 | -0.0 | -705 | -0.55 | 129329 | 21.5 | 25.5 | 25.5 | 21.1 |
2021-12-30 | 5.62 (+0.27) | 0.0 (0.0) | 0.08 (0.0) | 10960 | 4.63 | 7 | 0.0 | 104 | 0.04 | 236750 | 25.3 | 23.5 | 26.1 | 23.5 |
2021-11-30 | 5.35 (-1.73) | 0.0 (-0.23) | 0.08 (-0.04) | -36565 | -6.85 | -4377 | -0.82 | -756 | -0.14 | 534168 | 23.85 | 25.2 | 34.3 | 23.25 |
2021-10-29 | 7.08 (+0.77) | 0.23 (-0.06) | 0.12 (-0.14) | 19283 | 4.96 | -1196 | -0.31 | -2690 | -0.69 | 388381 | 26.0 | 29.5 | 30.5 | 24.0 |
2021-09-30 | 6.31 (-0.23) | 0.29 (+0.19) | 0.26 (-0.16) | -7157 | -1.55 | 4123 | 0.89 | -2989 | -0.65 | 461258 | 30.5 | 32.9 | 34.15 | 27.65 |
2021-08-31 | 6.54 (-0.07) | 0.1 (+0.03) | 0.42 (-0.09) | -4365 | -0.52 | 497 | 0.06 | -1777 | -0.21 | 836469 | 32.7 | 35.65 | 36.8 | 28.2 |
2021-07-30 | 6.61 (-1.32) | 0.07 (+0.07) | 0.51 (-0.19) | -20642 | -1.13 | 1299 | 0.07 | -3625 | -0.2 | 1827076 | 35.05 | 35.1 | 41.6 | 31.9 |
2021-06-30 | 7.93 (+1.31) | 0.0 (-0.08) | 0.7 (+0.49) | 23754 | 1.67 | -1523 | -0.11 | 9342 | 0.66 | 1418439 | 33.25 | 23.9 | 33.25 | 21.55 |
2021-05-31 | 6.62 (-0.78) | 0.08 (+0.08) | 0.21 (-0.07) | -21997 | -1.04 | 1523 | 0.07 | -1393 | -0.07 | 2123469 | 23.45 | 22.8 | 28.6 | 18.2 |
2021-04-29 | 7.4 (+0.55) | 0.0 (0.0) | 0.28 (+0.25) | 9270 | 0.76 | 0 | 0.0 | 4851 | 0.4 | 1226272 | 21.7 | 13.45 | 21.8 | 13.35 |
2021-03-31 | 6.85 (+0.46) | 0.0 (-0.01) | 0.03 (0.0) | 9009 | 5.07 | -179 | -0.1 | 47 | 0.03 | 177576 | 13.35 | 13.4 | 13.85 | 12.95 |
2021-02-26 | 6.39 (+0.46) | 0.01 (0.0) | 0.03 (+0.02) | 10326 | 8.97 | 6 | 0.01 | 368 | 0.32 | 115066 | 13.15 | 11.3 | 13.75 | 11.1 |
2021-01-29 | 5.93 (-0.11) | 0.01 (0.0) | 0.01 (+0.01) | -3171 | -1.26 | 0 | 0.0 | 15 | 0.01 | 251664 | 11.35 | 14.0 | 14.6 | 11.25 |
2020-12-31 | 6.04 (-0.12) | 0.01 (0.0) | 0.0 (-0.02) | 792 | 0.13 | 0 | 0.0 | -391 | -0.07 | 594658 | 13.6 | 12.2 | 14.8 | 11.65 |
2020-11-30 | 6.16 (+0.08) | 0.01 (0.0) | 0.02 (0.0) | -729 | -0.25 | 10 | 0.0 | 64 | 0.02 | 295626 | 12.25 | 10.15 | 12.5 | 9.95 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-10-30 | 6.08 (+0.09) | 0.01 (0.0) | 0.02 (0.0) | 1271 | 1.02 | 0 | 0.0 | -30 | -0.02 | 124324 | 10.15 | 9.75 | 11.3 | 9.67 |
2020-09-30 | 5.99 (-0.36) | 0.01 (+0.01) | 0.02 (-0.01) | -5774 | -3.21 | 101 | 0.06 | -130 | -0.07 | 180098 | 9.81 | 9.54 | 11.2 | 9.21 |
2020-08-31 | 6.35 (-0.08) | 0.0 (0.0) | 0.03 (0.0) | -1263 | -1.57 | 0 | 0.0 | 35 | 0.04 | 80511 | 9.5 | 8.28 | 10.0 | 8.21 |
2020-07-31 | 6.43 (+0.09) | 0.0 (0.0) | 0.03 (0.0) | 818 | 2.88 | 0 | 0.0 | -52 | -0.18 | 28377 | 8.28 | 8.64 | 9.0 | 8.22 |
2020-06-30 | 6.34 (+0.06) | 0.0 (0.0) | 0.03 (0.0) | 1377 | 4.06 | 62 | 0.18 | -94 | -0.28 | 33943 | 8.61 | 8.37 | 11.6 | 8.35 |
2020-05-29 | 6.28 (-0.3) | 0.0 (0.0) | 0.03 (+0.02) | -5620 | -20.71 | 0 | 0.0 | 503 | 1.85 | 27142 | 8.32 | 8.89 | 8.89 | 8.2 |
2020-04-30 | 6.58 (-0.06) | 0.0 (0.0) | 0.01 (0.0) | -163 | -0.43 | 0 | 0.0 | -73 | -0.19 | 37595 | 8.93 | 7.78 | 9.2 | 7.74 |
2020-03-31 | 6.64 (-0.11) | 0.0 (0.0) | 0.01 (-0.01) | -5305 | -12.81 | 0 | 0.0 | -115 | -0.28 | 41414 | 7.77 | 9.05 | 10.35 | 7.56 |
2020-02-27 | 6.75 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | -665 | -4.96 | 0 | 0.0 | -25 | -0.19 | 13416 | 9.07 | 9.04 | 9.26 | 8.91 |
2020-01-31 | 6.8 (-0.09) | 0.0 (0.0) | 0.02 (0.0) | 105 | 0.79 | 0 | 0.0 | -32 | -0.24 | 13372 | 9.1 | 11.45 | 11.6 | 8.85 |
2019-12-31 | 6.89 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -33 | -0.18 | 0 | 0.0 | 11 | 0.06 | 18065 | 9.25 | 9.27 | 9.31 | 9.01 |
2019-11-29 | 6.9 (+0.07) | 0.0 (0.0) | 0.02 (-0.01) | 95 | 0.46 | 0 | 0.0 | -269 | -1.3 | 20614 | 9.18 | 9.11 | 9.56 | 9.03 |
2019-10-31 | 6.83 (+0.06) | 0.0 (0.0) | 0.03 (-0.01) | -519 | -3.16 | 0 | 0.0 | -4 | -0.02 | 16431 | 9.11 | 9.1 | 9.25 | 9.03 |
2019-09-27 | 6.77 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 1257 | 9.36 | 0 | 0.0 | -8 | -0.06 | 13436 | 9.12 | 9.02 | 9.27 | 9.02 |
2019-08-30 | 6.76 (-0.07) | 0.0 (0.0) | 0.04 (0.0) | 138 | 0.73 | 0 | 0.0 | -152 | -0.8 | 18958 | 9.03 | 9.05 | 9.16 | 8.77 |
2019-07-31 | 6.83 (-0.29) | 0.0 (-0.02) | 0.04 (-0.02) | 103 | 0.8 | -281 | -2.18 | -382 | -2.96 | 12912 | 9.06 | 9.24 | 9.27 | 9.06 |
2019-06-28 | 7.12 (+0.1) | 0.02 (+0.01) | 0.06 (+0.02) | 583 | 4.27 | 1 | 0.01 | 420 | 3.08 | 13654 | 9.22 | 9.24 | 9.33 | 9.07 |
2019-05-31 | 7.02 (+0.09) | 0.01 (0.0) | 0.04 (+0.02) | 1253 | 4.93 | -75 | -0.3 | 443 | 1.74 | 25414 | 9.25 | 9.37 | 9.74 | 9.02 |
2019-04-30 | 6.93 () | 0.01 () | 0.02 () | 93 | 0 | -3 | 0 | 0 | 0 | 0 |