- 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 | 5.54 (-0.02) | 0.0 (0.0) | 0.27 (0.0) | -14 | -28.57 | 0 | 0.0 | 0 | 0.0 | 49 | 14.85 | 14.9 | 15.1 | 14.6 |
2024-03-27 | 5.56 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -3 | -15.79 | 0 | 0.0 | 0 | 0.0 | 19 | 14.9 | 14.8 | 14.9 | 14.7 |
2024-03-26 | 5.57 (-0.03) | 0.0 (0.0) | 0.27 (0.0) | -30 | -22.06 | 0 | 0.0 | 0 | 0.0 | 136 | 14.8 | 15.0 | 15.6 | 14.6 |
2024-03-25 | 5.6 (0.0) | 0.0 (0.0) | 0.27 (+0.01) | 1 | 1.49 | 0 | 0.0 | 6 | 8.96 | 67 | 15.1 | 15.2 | 15.5 | 15.1 |
2024-03-22 | 5.6 (-0.01) | 0.0 (0.0) | 0.26 (-0.01) | -9 | -15.79 | 0 | 0.0 | -6 | -10.53 | 57 | 15.05 | 14.55 | 15.05 | 14.55 |
2024-03-21 | 5.61 (0.0) | 0.0 (0.0) | 0.27 (+0.01) | -2 | -2.08 | 0 | 0.0 | 7 | 7.29 | 96 | 14.8 | 15.0 | 15.1 | 14.75 |
2024-03-20 | 5.61 (-0.02) | 0.0 (0.0) | 0.26 (0.0) | -9 | -9.68 | 0 | 0.0 | -3 | -3.23 | 93 | 15.0 | 15.0 | 15.35 | 14.9 |
2024-03-19 | 5.63 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -13 | -20.63 | 0 | 0.0 | 0 | 0.0 | 63 | 15.05 | 15.0 | 15.35 | 15.0 |
2024-03-18 | 5.64 (0.0) | 0.0 (0.0) | 0.26 (0.0) | -2 | -4.88 | 0 | 0.0 | 0 | 0.0 | 41 | 15.0 | 14.95 | 15.1 | 14.95 |
2024-03-15 | 5.64 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 4 | 5.06 | 0 | 0.0 | 3 | 3.8 | 79 | 15.0 | 15.2 | 15.2 | 14.9 |
2024-03-14 | 5.64 (+0.02) | 0.0 (0.0) | 0.26 (0.0) | 18 | 18.75 | 0 | 0.0 | -4 | -4.17 | 96 | 15.05 | 14.9 | 15.35 | 14.8 |
2024-03-13 | 5.62 (-0.02) | 0.0 (0.0) | 0.26 (0.0) | -16 | -17.78 | 0 | 0.0 | 3 | 3.33 | 90 | 14.9 | 15.15 | 15.15 | 14.85 |
2024-03-12 | 5.64 (+0.05) | 0.0 (0.0) | 0.26 (0.0) | 37 | 26.62 | 0 | 0.0 | -3 | -2.16 | 139 | 15.15 | 15.2 | 15.4 | 15.0 |
2024-03-11 | 5.59 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -11 | -5.88 | 0 | 0.0 | 0 | 0.0 | 187 | 15.4 | 15.0 | 15.75 | 14.9 |
2024-03-08 | 5.6 (+0.06) | 0.0 (0.0) | 0.26 (0.0) | 52 | 16.1 | 0 | 0.0 | 0 | 0.0 | 323 | 14.9 | 15.55 | 15.65 | 14.65 |
2024-03-07 | 5.54 (-0.03) | 0.0 (0.0) | 0.26 (0.0) | -27 | -12.33 | 0 | 0.0 | 0 | 0.0 | 219 | 15.6 | 16.3 | 16.3 | 15.55 |
2024-03-06 | 5.57 (-0.02) | 0.0 (0.0) | 0.26 (0.0) | -17 | -8.63 | 0 | 0.0 | 0 | 0.0 | 197 | 15.55 | 15.95 | 15.95 | 15.4 |
2024-03-05 | 5.59 (-0.04) | 0.0 (0.0) | 0.26 (0.0) | -32 | -9.17 | 0 | 0.0 | 1 | 0.29 | 349 | 15.5 | 16.3 | 16.3 | 15.05 |
2024-03-04 | 5.63 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 8 | 2.06 | 0 | 0.0 | 0 | 0.0 | 389 | 16.05 | 16.5 | 16.55 | 15.8 |
2024-03-01 | 5.62 (-0.03) | 0.0 (0.0) | 0.26 (0.0) | -24 | -1.85 | 0 | 0.0 | 3 | 0.23 | 1295 | 16.25 | 16.0 | 16.35 | 15.85 |
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 | |||
2024-02-29 | 5.65 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 4 | 0.51 | 0 | 0.0 | 0 | 0.0 | 791 | 15.85 | 14.3 | 15.85 | 14.3 |
2024-02-27 | 5.65 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 5 | 6.94 | 0 | 0.0 | -5 | -6.94 | 72 | 14.45 | 14.85 | 14.85 | 14.3 |
2024-02-26 | 5.64 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 11 | 9.73 | 0 | 0.0 | 1 | 0.88 | 113 | 14.7 | 14.15 | 14.7 | 14.05 |
2024-02-23 | 5.63 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 2 | 1.71 | 0 | 0.0 | 2 | 1.71 | 117 | 14.2 | 14.65 | 14.8 | 14.2 |
2024-02-22 | 5.63 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 2 | 4.26 | 0 | 0.0 | 0 | 0.0 | 47 | 14.65 | 14.95 | 14.95 | 14.6 |
2024-02-21 | 5.62 (-0.02) | 0.0 (0.0) | 0.26 (0.0) | -14 | -8.0 | 0 | 0.0 | 0 | 0.0 | 175 | 14.9 | 15.4 | 15.4 | 14.9 |
2024-02-20 | 5.64 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 6 | 4.8 | 0 | 0.0 | 3 | 2.4 | 125 | 14.85 | 14.45 | 15.0 | 14.45 |
2024-02-19 | 5.63 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 14 | 12.39 | 0 | 0.0 | -4 | -3.54 | 113 | 14.45 | 14.2 | 14.6 | 14.2 |
2024-02-16 | 5.62 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 1 | 0.75 | 0 | 0.0 | 4 | 2.99 | 134 | 14.25 | 14.0 | 14.25 | 13.7 |
2024-02-15 | 5.62 (+0.03) | 0.0 (0.0) | 0.26 (0.0) | 17 | 21.52 | 0 | 0.0 | -2 | -2.53 | 79 | 14.0 | 13.95 | 14.2 | 13.9 |
2024-02-05 | 5.59 (+0.01) | 0.0 (0.0) | 0.26 (+0.01) | 12 | 6.63 | 0 | 0.0 | 4 | 2.21 | 181 | 14.2 | 14.1 | 14.8 | 13.85 |
2024-02-02 | 5.58 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 4 | 9.09 | 0 | 0.0 | 0 | 0.0 | 44 | 13.95 | 14.05 | 14.15 | 13.9 |
2024-02-01 | 5.58 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 4 | 8.51 | 0 | 0.0 | 1 | 2.13 | 47 | 14.05 | 13.8 | 14.05 | 13.7 |
2024-01-31 | 5.57 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -6 | -16.22 | 0 | 0.0 | -1 | -2.7 | 37 | 14.0 | 13.85 | 14.0 | 13.85 |
2024-01-30 | 5.58 (0.0) | 0.0 (0.0) | 0.25 (-0.01) | 0 | 0.0 | 0 | 0.0 | -2 | -5.13 | 39 | 14.1 | 14.0 | 14.25 | 13.65 |
2024-01-29 | 5.58 (-0.02) | 0.0 (0.0) | 0.26 (+0.01) | -18 | -9.89 | 0 | 0.0 | 3 | 1.65 | 182 | 14.0 | 14.25 | 14.25 | 13.75 |
2024-01-26 | 5.6 (0.0) | 0.0 (0.0) | 0.25 (-0.01) | -4 | -6.25 | 0 | 0.0 | -3 | -4.69 | 64 | 13.85 | 13.7 | 14.0 | 13.65 |
2024-01-25 | 5.6 (-0.01) | 0.0 (0.0) | 0.26 (+0.01) | -6 | -7.06 | 0 | 0.0 | 1 | 1.18 | 85 | 13.8 | 14.0 | 14.1 | 13.65 |
2024-01-24 | 5.61 (-0.01) | 0.0 (0.0) | 0.25 (-0.01) | -3 | -3.53 | 0 | 0.0 | -2 | -2.35 | 85 | 14.0 | 13.3 | 14.4 | 13.3 |
2024-01-23 | 5.62 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 7 | 15.91 | 0 | 0.0 | 0 | 0.0 | 44 | 13.3 | 13.35 | 13.35 | 13.25 |
2024-01-22 | 5.61 (0.0) | 0.0 (0.0) | 0.26 (0.0) | -1 | -2.27 | 0 | 0.0 | 1 | 2.27 | 44 | 13.3 | 13.3 | 13.4 | 13.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-01-19 | 5.61 (+0.01) | 0.0 (0.0) | 0.26 (+0.01) | 5 | 7.46 | 0 | 0.0 | 2 | 2.99 | 67 | 13.35 | 13.35 | 13.7 | 13.3 |
2024-01-18 | 5.6 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -2 | -11.76 | 0 | 0.0 | -1 | -5.88 | 17 | 13.4 | 13.5 | 13.5 | 13.4 |
2024-01-17 | 5.6 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -4 | -7.55 | 0 | 0.0 | 0 | 0.0 | 53 | 13.4 | 13.55 | 13.55 | 13.4 |
2024-01-16 | 5.61 (-0.02) | 0.0 (0.0) | 0.25 (-0.01) | -18 | -27.27 | 0 | 0.0 | -1 | -1.52 | 66 | 13.55 | 13.55 | 13.7 | 13.55 |
2024-01-15 | 5.63 (+0.01) | 0.0 (0.0) | 0.26 (+0.01) | 10 | 11.24 | 0 | 0.0 | 2 | 2.25 | 89 | 13.45 | 13.7 | 13.7 | 13.4 |
2024-01-12 | 5.62 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 1 | 4.0 | 0 | 0.0 | -1 | -4.0 | 25 | 13.55 | 13.6 | 13.75 | 13.5 |
2024-01-11 | 5.62 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 2 | 4.26 | 0 | 0.0 | 1 | 2.13 | 47 | 13.6 | 13.35 | 13.6 | 13.3 |
2024-01-10 | 5.62 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -7 | -15.22 | 0 | 0.0 | 1 | 2.17 | 46 | 13.5 | 13.65 | 13.65 | 13.05 |
2024-01-09 | 5.62 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -6 | -13.64 | 0 | 0.0 | 0 | 0.0 | 44 | 13.75 | 13.75 | 13.75 | 13.6 |
2024-01-08 | 5.63 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 2 | 9.09 | 22 | 13.7 | 13.8 | 13.8 | 13.7 |
2024-01-05 | 5.63 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 2 | 5.88 | 0 | 0.0 | -2 | -5.88 | 34 | 13.8 | 13.85 | 14.0 | 13.8 |
2024-01-04 | 5.63 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 20 | 13.8 | 13.85 | 13.85 | 13.8 |
2024-01-03 | 5.63 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -1 | -25.0 | 0 | 0.0 | 0 | 0.0 | 4 | 13.8 | 13.9 | 13.9 | 13.8 |
2024-01-02 | 5.63 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -2 | -6.25 | 0 | 0.0 | 1 | 3.12 | 32 | 13.9 | 14.15 | 14.15 | 13.8 |
2023-12-29 | 5.63 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 7 | 9.09 | 0 | 0.0 | 1 | 1.3 | 77 | 14.0 | 14.2 | 14.2 | 13.9 |
2023-12-28 | 5.62 (+0.02) | 0.0 (0.0) | 0.25 (0.0) | 16 | 20.25 | 0 | 0.0 | -1 | -1.27 | 79 | 14.0 | 13.9 | 14.05 | 13.9 |
2023-12-27 | 5.6 (-0.02) | 0.0 (0.0) | 0.25 (0.0) | -9 | -20.45 | 0 | 0.0 | -2 | -4.55 | 44 | 13.9 | 13.95 | 14.0 | 13.65 |
2023-12-26 | 5.62 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 1 | 2.17 | 0 | 0.0 | 2 | 4.35 | 46 | 13.8 | 14.0 | 14.0 | 13.7 |
2023-12-25 | 5.61 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 1 | 4.55 | 0 | 0.0 | 0 | 0.0 | 22 | 13.8 | 13.8 | 13.9 | 13.75 |
2023-12-22 | 5.61 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 18 | 13.7 | 13.7 | 13.8 | 13.7 |
2023-12-21 | 5.61 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 5 | 13.16 | 0 | 0.0 | -1 | -2.63 | 38 | 13.8 | 13.85 | 13.9 | 13.7 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-20 | 5.61 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 33 | 14.0 | 13.95 | 14.0 | 13.7 |
2023-12-19 | 5.61 (+0.02) | 0.0 (0.0) | 0.25 (0.0) | 13 | 23.21 | 0 | 0.0 | 0 | 0.0 | 56 | 13.75 | 13.8 | 13.85 | 13.6 |
2023-12-18 | 5.59 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 10 | 18.52 | 0 | 0.0 | -2 | -3.7 | 54 | 13.95 | 13.85 | 14.0 | 13.7 |
2023-12-15 | 5.58 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 2 | 7.41 | 0 | 0.0 | 0 | 0.0 | 27 | 14.0 | 14.2 | 14.2 | 13.95 |
2023-12-14 | 5.58 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 5 | 9.62 | 0 | 0.0 | 0 | 0.0 | 52 | 14.0 | 14.3 | 14.3 | 13.9 |
2023-12-13 | 5.57 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 1 | 2.38 | 0 | 0.0 | 0 | 0.0 | 42 | 14.25 | 14.2 | 14.45 | 14.05 |
2023-12-12 | 5.57 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 5 | 6.02 | 0 | 0.0 | 2 | 2.41 | 83 | 14.2 | 14.65 | 14.65 | 14.05 |
2023-12-11 | 5.56 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 12 | 15.58 | 0 | 0.0 | -2 | -2.6 | 77 | 14.2 | 13.95 | 14.2 | 13.7 |
2023-12-08 | 5.55 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 2 | 3.77 | 0 | 0.0 | 1 | 1.89 | 53 | 14.15 | 14.4 | 14.45 | 13.95 |
2023-12-07 | 5.55 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 4 | 4.17 | 0 | 0.0 | 2 | 2.08 | 96 | 14.15 | 13.95 | 14.8 | 13.8 |
2023-12-06 | 5.54 (+0.02) | 0.0 (0.0) | 0.25 (0.0) | 16 | 29.63 | 0 | 0.0 | 0 | 0.0 | 54 | 13.75 | 13.75 | 13.8 | 13.7 |
2023-12-05 | 5.52 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 1 | 4.0 | 0 | 0.0 | 0 | 0.0 | 25 | 13.85 | 14.0 | 14.0 | 13.8 |
2023-12-04 | 5.52 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 2 | 3.45 | 0 | 0.0 | 0 | 0.0 | 58 | 14.0 | 13.95 | 14.1 | 13.95 |
2023-12-01 | 5.52 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | -3.7 | 27 | 13.95 | 14.0 | 14.15 | 13.95 |
2023-11-30 | 5.52 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -3 | -6.82 | 0 | 0.0 | 0 | 0.0 | 44 | 13.9 | 13.85 | 13.9 | 13.85 |
2023-11-29 | 5.52 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -9 | -8.65 | 0 | 0.0 | 0 | 0.0 | 104 | 13.85 | 13.65 | 13.9 | 13.65 |
2023-11-28 | 5.53 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -5 | -3.05 | 0 | 0.0 | -1 | -0.61 | 164 | 13.6 | 13.55 | 13.6 | 13.5 |
2023-11-27 | 5.54 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 145 | 13.55 | 13.6 | 13.75 | 13.5 |
2023-11-24 | 5.54 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -1 | -7.69 | 0 | 0.0 | 0 | 0.0 | 13 | 13.8 | 13.7 | 13.8 | 13.7 |
2023-11-23 | 5.54 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -1 | -2.94 | 0 | 0.0 | 0 | 0.0 | 34 | 13.8 | 13.8 | 13.8 | 13.65 |
2023-11-22 | 5.54 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 4 | 13.79 | 0 | 0.0 | 0 | 0.0 | 29 | 13.7 | 13.7 | 13.75 | 13.65 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-21 | 5.54 (+0.02) | 0.0 (0.0) | 0.25 (0.0) | 14 | 26.92 | 0 | 0.0 | 0 | 0.0 | 52 | 13.75 | 13.6 | 13.8 | 13.55 |
2023-11-20 | 5.52 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 4 | 11.11 | 0 | 0.0 | 0 | 0.0 | 36 | 13.6 | 13.65 | 13.8 | 13.6 |
2023-11-17 | 5.51 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -1 | -2.38 | 0 | 0.0 | 0 | 0.0 | 42 | 13.65 | 13.75 | 13.75 | 13.6 |
2023-11-16 | 5.52 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 2 | 16.67 | 0 | 0.0 | 0 | 0.0 | 12 | 13.6 | 13.7 | 13.7 | 13.5 |
2023-11-15 | 5.51 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 6 | 11.54 | 0 | 0.0 | 1 | 1.92 | 52 | 13.45 | 13.55 | 13.7 | 13.45 |
2023-11-14 | 5.51 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 4 | 10.81 | 0 | 0.0 | 0 | 0.0 | 37 | 13.4 | 13.55 | 13.6 | 13.4 |
2023-11-13 | 5.5 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 3 | 12.5 | 0 | 0.0 | 0 | 0.0 | 24 | 13.6 | 13.6 | 13.8 | 13.55 |
2023-11-10 | 5.5 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 31 | 13.6 | 13.7 | 13.75 | 13.6 |
2023-11-09 | 5.5 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -3 | -23.08 | 0 | 0.0 | 0 | 0.0 | 13 | 13.55 | 13.65 | 13.75 | 13.55 |
2023-11-08 | 5.5 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 1 | 3.57 | 0 | 0.0 | 0 | 0.0 | 28 | 13.65 | 13.6 | 13.75 | 13.55 |
2023-11-07 | 5.5 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 18 | 13.7 | 13.85 | 13.85 | 13.6 |
2023-11-06 | 5.5 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 6 | 13.64 | 0 | 0.0 | 1 | 2.27 | 44 | 13.95 | 13.6 | 14.0 | 13.5 |
2023-11-03 | 5.49 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 9 | 32.14 | 0 | 0.0 | -1 | -3.57 | 28 | 13.6 | 13.6 | 13.7 | 13.6 |
2023-11-02 | 5.48 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 17 | 13.6 | 13.65 | 13.7 | 13.55 |
2023-11-01 | 5.48 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -2 | -5.41 | 0 | 0.0 | 0 | 0.0 | 37 | 13.55 | 13.55 | 13.6 | 13.5 |
2023-10-31 | 5.48 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 23 | 13.6 | 13.75 | 13.75 | 13.5 |
2023-10-30 | 5.48 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | -2 | -14.29 | 14 | 13.75 | 13.55 | 13.95 | 13.55 |
2023-10-27 | 5.48 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 1 | 3.45 | 0 | 0.0 | 1 | 3.45 | 29 | 13.8 | 14.0 | 14.45 | 13.55 |
2023-10-26 | 5.48 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | -7.69 | 13 | 13.7 | 13.55 | 13.8 | 13.55 |
2023-10-25 | 5.48 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 2 | 7.69 | 0 | 0.0 | 2 | 7.69 | 26 | 13.95 | 13.95 | 14.0 | 13.95 |
2023-10-24 | 5.48 (0.0) | 0.0 (0.0) | 0.25 (-0.01) | 2 | 8.0 | 0 | 0.0 | -3 | -12.0 | 25 | 13.95 | 14.1 | 14.1 | 13.75 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-10-23 | 5.48 (0.0) | 0.0 (0.0) | 0.26 (+0.01) | 1 | 1.27 | 0 | 0.0 | 1 | 1.27 | 79 | 14.0 | 14.2 | 14.2 | 13.9 |
2023-10-20 | 5.48 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 36 | 14.1 | 14.4 | 14.4 | 14.1 |
2023-10-19 | 5.48 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 1 | 2.94 | 0 | 0.0 | 1 | 2.94 | 34 | 14.1 | 14.2 | 14.4 | 14.1 |
2023-10-18 | 5.48 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 33 | 14.25 | 14.25 | 14.3 | 14.25 |
2023-10-17 | 5.48 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 2 | 9.09 | 0 | 0.0 | 0 | 0.0 | 22 | 14.3 | 14.55 | 14.55 | 14.25 |
2023-10-16 | 5.47 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -1 | -3.85 | 0 | 0.0 | 3 | 11.54 | 26 | 14.55 | 14.7 | 14.7 | 14.35 |
2023-10-13 | 5.47 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 1 | 2.22 | 0 | 0.0 | -4 | -8.89 | 45 | 14.75 | 14.65 | 14.8 | 14.55 |
2023-10-12 | 5.47 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 14 | 11.86 | 0 | 0.0 | 1 | 0.85 | 118 | 14.65 | 14.35 | 15.2 | 14.35 |
2023-10-11 | 5.46 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 8 | 19.05 | 0 | 0.0 | 3 | 7.14 | 42 | 14.35 | 15.0 | 15.3 | 14.05 |
2023-10-06 | 5.45 (+0.02) | 0.0 (0.0) | 0.25 (0.0) | 9 | 14.06 | 0 | 0.0 | 0 | 0.0 | 64 | 14.5 | 14.9 | 14.9 | 14.45 |
2023-10-05 | 5.43 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 3 | 3.45 | 0 | 0.0 | -1 | -1.15 | 87 | 14.6 | 14.3 | 14.65 | 14.25 |
2023-10-04 | 5.43 (0.0) | 0.0 (0.0) | 0.25 (-0.01) | 2 | 6.06 | 0 | 0.0 | -5 | -15.15 | 33 | 14.25 | 14.25 | 14.3 | 14.2 |
2023-10-03 | 5.43 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 6.25 | 16 | 14.2 | 14.4 | 14.4 | 14.2 |
2023-10-02 | 5.43 (0.0) | 0.0 (0.0) | 0.26 (+0.01) | -2 | -2.22 | 0 | 0.0 | 3 | 3.33 | 90 | 14.4 | 14.4 | 14.9 | 14.4 |
2023-09-28 | 5.43 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 29 | 14.4 | 14.45 | 14.9 | 14.4 |
2023-09-27 | 5.43 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -2 | -2.56 | 0 | 0.0 | -1 | -1.28 | 78 | 14.5 | 14.65 | 14.65 | 14.05 |
2023-09-26 | 5.43 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -4 | -6.9 | 0 | 0.0 | -1 | -1.72 | 58 | 14.55 | 14.75 | 14.75 | 14.35 |
2023-09-25 | 5.44 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 36 | 14.55 | 15.0 | 15.0 | 14.4 |
2023-09-22 | 5.44 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -8 | -10.67 | 0 | 0.0 | 1 | 1.33 | 75 | 14.7 | 14.45 | 15.3 | 14.45 |
2023-09-21 | 5.45 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -9 | -11.69 | 0 | 0.0 | -1 | -1.3 | 77 | 14.7 | 14.7 | 14.85 | 14.55 |
2023-09-20 | 5.46 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 3 | 1.71 | 0 | 0.0 | 1 | 0.57 | 175 | 14.8 | 15.5 | 15.5 | 14.4 |
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 | |||
2023-09-19 | 5.46 (+0.13) | 0.0 (0.0) | 0.25 (0.0) | 101 | 20.65 | 0 | 0.0 | -1 | -0.2 | 489 | 15.25 | 13.5 | 15.25 | 13.5 |
2023-09-18 | 5.33 (0.0) | 0.0 (0.0) | 0.25 (-0.01) | -1 | -2.56 | 0 | 0.0 | -2 | -5.13 | 39 | 13.9 | 14.0 | 14.0 | 13.8 |
2023-09-15 | 5.33 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 1 | 4.35 | 0 | 0.0 | 0 | 0.0 | 23 | 13.6 | 13.55 | 13.65 | 13.5 |
2023-09-14 | 5.33 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 4 | 6.35 | 0 | 0.0 | 0 | 0.0 | 63 | 13.6 | 13.9 | 13.9 | 13.5 |
2023-09-13 | 5.33 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 1 | 3.33 | 0 | 0.0 | 1 | 3.33 | 30 | 13.6 | 13.9 | 13.9 | 13.6 |
2023-09-12 | 5.33 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | -5.26 | 19 | 13.6 | 13.5 | 13.8 | 13.45 |
2023-09-11 | 5.33 (+0.01) | 0.0 (0.0) | 0.26 (+0.01) | 3 | 5.17 | 0 | 0.0 | 2 | 3.45 | 58 | 13.4 | 14.0 | 14.25 | 13.25 |
2023-09-08 | 5.32 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 2.33 | 43 | 13.85 | 14.0 | 14.0 | 13.75 |
2023-09-07 | 5.32 (-0.01) | 0.0 (0.0) | 0.25 (-0.01) | -2 | -5.26 | 0 | 0.0 | -2 | -5.26 | 38 | 13.9 | 14.15 | 14.15 | 13.85 |
2023-09-06 | 5.33 (0.0) | 0.0 (0.0) | 0.26 (+0.01) | -6 | -13.33 | 0 | 0.0 | 1 | 2.22 | 45 | 14.15 | 14.15 | 14.35 | 14.15 |
2023-09-05 | 5.33 (0.0) | 0.0 (0.0) | 0.25 (-0.01) | 1 | 1.47 | 0 | 0.0 | -1 | -1.47 | 68 | 14.05 | 14.0 | 14.25 | 14.0 |
2023-09-04 | 5.33 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 14 | 14.0 | 14.3 | 14.3 | 14.0 |
2023-09-01 | 5.33 (0.0) | 0.0 (0.0) | 0.26 (+0.01) | 1 | 1.02 | 0 | 0.0 | 1 | 1.02 | 98 | 14.25 | 14.1 | 15.0 | 14.1 |
2023-08-31 | 5.33 (-0.01) | 0.0 (0.0) | 0.25 (-0.01) | -11 | -16.92 | 0 | 0.0 | -1 | -1.54 | 65 | 14.2 | 13.6 | 14.4 | 13.6 |
2023-08-30 | 5.34 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | -2.7 | 37 | 13.4 | 13.35 | 13.5 | 13.3 |
2023-08-29 | 5.34 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -2 | -4.44 | 0 | 0.0 | 0 | 0.0 | 45 | 13.3 | 13.2 | 13.4 | 13.2 |
2023-08-28 | 5.35 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -9 | -10.23 | 0 | 0.0 | -1 | -1.14 | 88 | 13.25 | 14.0 | 14.0 | 13.2 |
2023-08-25 | 5.36 (0.0) | 0.0 (0.0) | 0.26 (0.0) | -1 | -6.25 | 0 | 0.0 | 0 | 0.0 | 16 | 14.0 | 13.95 | 14.0 | 13.8 |
2023-08-24 | 5.36 (0.0) | 0.0 (0.0) | 0.26 (+0.01) | -2 | -6.06 | 0 | 0.0 | 4 | 12.12 | 33 | 13.9 | 14.3 | 14.35 | 13.85 |
2023-08-23 | 5.36 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 1 | 2.56 | 0 | 0.0 | 0 | 0.0 | 39 | 14.3 | 13.5 | 14.3 | 13.5 |
2023-08-22 | 5.36 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -9 | -10.11 | 0 | 0.0 | 0 | 0.0 | 89 | 13.5 | 13.85 | 13.9 | 13.5 |
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 | |||
2023-08-21 | 5.37 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 28 | 13.85 | 14.0 | 14.0 | 13.8 |
2023-08-18 | 5.37 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 10 | 9.43 | 0 | 0.0 | 0 | 0.0 | 106 | 14.0 | 14.15 | 14.15 | 14.0 |
2023-08-17 | 5.36 (0.0) | 0.0 (0.0) | 0.25 (-0.01) | -5 | -16.13 | 0 | 0.0 | -7 | -22.58 | 31 | 14.15 | 14.0 | 14.3 | 14.0 |
2023-08-16 | 5.36 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 3 | 7.89 | 0 | 0.0 | 4 | 10.53 | 38 | 14.0 | 13.9 | 14.1 | 13.85 |
2023-08-15 | 5.36 (-0.02) | 0.0 (0.0) | 0.26 (-0.01) | -12 | -35.29 | 0 | 0.0 | -9 | -26.47 | 34 | 14.05 | 14.35 | 14.35 | 14.05 |
2023-08-14 | 5.38 (+0.01) | 0.0 (0.0) | 0.27 (0.0) | 5 | 9.09 | 0 | 0.0 | -5 | -9.09 | 55 | 14.15 | 14.25 | 14.5 | 14.0 |
2023-08-11 | 5.37 (0.0) | 0.0 (0.0) | 0.27 (-0.01) | -2 | -4.55 | 0 | 0.0 | -2 | -4.55 | 44 | 14.55 | 14.5 | 14.7 | 14.35 |
2023-08-10 | 5.37 (0.0) | 0.0 (0.0) | 0.28 (0.0) | -1 | -1.89 | 0 | 0.0 | 0 | 0.0 | 53 | 14.45 | 14.8 | 14.8 | 14.3 |
2023-08-09 | 5.37 (0.0) | 0.0 (0.0) | 0.28 (0.0) | 4 | 10.53 | 0 | 0.0 | 0 | 0.0 | 38 | 14.85 | 15.5 | 15.5 | 14.7 |
2023-08-08 | 5.37 (0.0) | 0.0 (0.0) | 0.28 (+0.01) | -1 | -3.45 | 0 | 0.0 | 2 | 6.9 | 29 | 15.0 | 15.0 | 15.0 | 14.8 |
2023-08-07 | 5.37 (0.0) | 0.0 (0.0) | 0.27 (0.0) | -1 | -2.78 | 0 | 0.0 | 3 | 8.33 | 36 | 15.0 | 14.7 | 15.0 | 14.7 |
2023-08-04 | 5.37 (+0.03) | 0.0 (0.0) | 0.27 (0.0) | 23 | 34.85 | 0 | 0.0 | -3 | -4.55 | 66 | 14.7 | 14.35 | 14.85 | 14.35 |
2023-08-02 | 5.34 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -3 | -5.66 | 0 | 0.0 | 5 | 9.43 | 53 | 14.9 | 15.1 | 15.2 | 14.85 |
2023-08-01 | 5.35 (0.0) | 0.0 (0.0) | 0.27 (0.0) | 0 | 0.0 | 0 | 0.0 | -3 | -9.68 | 31 | 15.3 | 15.4 | 15.4 | 15.05 |
2023-07-31 | 5.35 (0.0) | 0.0 (0.0) | 0.27 (0.0) | 0 | 0.0 | 0 | 0.0 | 3 | 2.48 | 121 | 15.2 | 15.95 | 15.95 | 15.0 |
2023-07-28 | 5.35 (-0.01) | 0.0 (0.0) | 0.27 (+0.01) | -11 | -5.5 | 0 | 0.0 | 5 | 2.5 | 200 | 15.4 | 16.3 | 16.3 | 15.2 |
2023-07-27 | 5.36 (+0.02) | 0.0 (0.0) | 0.26 (-0.01) | 13 | 9.92 | 0 | 0.0 | -5 | -3.82 | 131 | 15.4 | 15.25 | 15.5 | 15.1 |
2023-07-26 | 5.34 (+0.01) | 0.0 (0.0) | 0.27 (0.0) | 8 | 4.47 | 0 | 0.0 | 1 | 0.56 | 179 | 15.3 | 15.7 | 15.8 | 15.1 |
2023-07-25 | 5.33 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -3 | -1.4 | 0 | 0.0 | 0 | 0.0 | 215 | 15.7 | 15.55 | 15.8 | 15.15 |
2023-07-24 | 5.34 (-0.02) | 0.0 (0.0) | 0.27 (+0.01) | -21 | -6.21 | 0 | 0.0 | 2 | 0.59 | 338 | 15.55 | 15.7 | 16.4 | 15.4 |
2023-07-21 | 5.36 (-0.04) | 0.0 (0.0) | 0.26 (0.0) | -32 | -3.59 | 0 | 0.0 | 2 | 0.22 | 892 | 16.25 | 15.55 | 16.45 | 15.55 |
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 | |||
2023-07-20 | 5.4 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 7 | 1.54 | 0 | 0.0 | 0 | 0.0 | 455 | 15.45 | 14.5 | 15.45 | 14.5 |
2023-07-19 | 5.39 (+0.01) | 0.0 (0.0) | 0.26 (-0.02) | 10 | 6.76 | 0 | 0.0 | -11 | -7.43 | 148 | 14.05 | 14.2 | 14.2 | 13.6 |
2023-07-18 | 5.38 (0.0) | 0.0 (0.0) | 0.28 (-0.01) | -3 | -4.05 | 0 | 0.0 | -9 | -12.16 | 74 | 14.05 | 14.55 | 14.55 | 14.05 |
2023-07-17 | 5.38 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 140 | 14.5 | 14.8 | 14.8 | 14.25 |
2023-07-14 | 5.38 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | -4 | -2.9 | 0 | 0.0 | 0 | 0.0 | 138 | 14.8 | 15.0 | 15.2 | 14.5 |
2023-07-13 | 5.39 (-0.02) | 0.0 (0.0) | 0.29 (+0.02) | -13 | -12.75 | 0 | 0.0 | 13 | 12.75 | 102 | 15.0 | 15.5 | 15.5 | 14.85 |
2023-07-12 | 5.41 (+0.01) | 0.0 (0.0) | 0.27 (0.0) | 7 | 10.29 | 0 | 0.0 | 2 | 2.94 | 68 | 15.45 | 15.2 | 15.5 | 15.2 |
2023-07-11 | 5.4 (-0.01) | 0.0 (0.0) | 0.27 (-0.01) | -14 | -8.43 | 0 | 0.0 | -6 | -3.61 | 166 | 15.5 | 15.3 | 15.5 | 15.05 |
2023-07-10 | 5.41 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -8 | -10.13 | 0 | 0.0 | -1 | -1.27 | 79 | 15.05 | 15.2 | 15.3 | 15.0 |
2023-07-07 | 5.42 (0.0) | 0.0 (0.0) | 0.28 (0.0) | 1 | 1.92 | 0 | 0.0 | -3 | -5.77 | 52 | 15.2 | 15.6 | 15.6 | 15.05 |
2023-07-06 | 5.42 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -2 | -1.27 | 0 | 0.0 | -3 | -1.9 | 158 | 15.15 | 15.25 | 15.4 | 15.15 |
2023-07-05 | 5.43 (0.0) | 0.0 (0.0) | 0.28 (0.0) | -5 | -8.77 | 0 | 0.0 | 0 | 0.0 | 57 | 15.6 | 15.7 | 15.7 | 15.5 |
2023-07-04 | 5.43 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -8 | -8.16 | 0 | 0.0 | 2 | 2.04 | 98 | 15.45 | 15.55 | 15.7 | 15.35 |
2023-07-03 | 5.44 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -11 | -6.36 | 0 | 0.0 | 4 | 2.31 | 173 | 15.75 | 15.8 | 16.05 | 15.7 |
2023-06-30 | 5.45 (0.0) | 0.0 (0.0) | 0.28 (0.0) | 3 | 2.97 | 0 | 0.0 | 0 | 0.0 | 101 | 15.8 | 16.0 | 16.0 | 15.7 |
2023-06-29 | 5.45 (0.0) | 0.0 (0.0) | 0.28 (-0.01) | 3 | 1.73 | 0 | 0.0 | -8 | -4.62 | 173 | 15.95 | 15.5 | 16.0 | 15.4 |
2023-06-28 | 5.45 (+0.01) | 0.0 (0.0) | 0.29 (0.0) | 6 | 11.11 | 0 | 0.0 | 0 | 0.0 | 54 | 15.5 | 15.8 | 15.8 | 15.5 |
2023-06-27 | 5.44 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 3 | 3.23 | 0 | 0.0 | 0 | 0.0 | 93 | 15.55 | 15.7 | 15.7 | 15.55 |
2023-06-26 | 5.44 (+0.01) | 0.0 (0.0) | 0.29 (0.0) | 4 | 4.08 | 0 | 0.0 | 0 | 0.0 | 98 | 15.7 | 15.9 | 15.9 | 15.55 |
2023-06-21 | 5.43 (+0.01) | 0.0 (0.0) | 0.29 (0.0) | 12 | 16.0 | 0 | 0.0 | 0 | 0.0 | 75 | 15.75 | 16.0 | 16.0 | 15.45 |
2023-06-20 | 5.42 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 1 | 1.28 | 0 | 0.0 | 0 | 0.0 | 78 | 15.6 | 15.6 | 15.9 | 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 | |||
2023-06-19 | 5.42 (+0.02) | 0.0 (0.0) | 0.29 (0.0) | 11 | 7.53 | 0 | 0.0 | 0 | 0.0 | 146 | 15.6 | 15.7 | 15.7 | 15.55 |
2023-06-16 | 5.4 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 2 | 0.85 | 0 | 0.0 | 0 | 0.0 | 234 | 15.95 | 16.5 | 16.5 | 15.95 |
2023-06-15 | 5.4 (+0.02) | 0.0 (0.0) | 0.29 (0.0) | 12 | 5.45 | 0 | 0.0 | -1 | -0.45 | 220 | 15.8 | 15.9 | 15.9 | 15.6 |
2023-06-14 | 5.38 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 4 | 2.34 | 0 | 0.0 | 0 | 0.0 | 171 | 15.9 | 15.8 | 16.0 | 15.8 |
2023-06-13 | 5.38 (0.0) | 0.0 (0.0) | 0.29 (+0.01) | 3 | 1.6 | 0 | 0.0 | 5 | 2.66 | 188 | 15.75 | 15.8 | 15.95 | 15.35 |
2023-06-12 | 5.38 (+0.01) | 0.0 (0.0) | 0.28 (0.0) | 3 | 0.98 | 0 | 0.0 | 0 | 0.0 | 307 | 15.8 | 16.3 | 16.3 | 15.7 |
2023-06-09 | 5.37 (0.0) | 0.0 (0.0) | 0.28 (0.0) | 5 | 2.89 | 0 | 0.0 | 0 | 0.0 | 173 | 16.15 | 16.45 | 16.45 | 16.1 |
2023-06-08 | 5.37 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -11 | -3.63 | 0 | 0.0 | 1 | 0.33 | 303 | 16.05 | 16.3 | 16.5 | 16.0 |
2023-06-07 | 5.38 (+0.01) | 0.0 (0.0) | 0.28 (0.0) | 7 | 3.15 | 0 | 0.0 | 3 | 1.35 | 222 | 16.25 | 16.4 | 16.6 | 16.2 |
2023-06-06 | 5.37 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -6 | -2.16 | 0 | 0.0 | 1 | 0.36 | 278 | 16.4 | 16.35 | 16.9 | 16.2 |
2023-06-05 | 5.38 (+0.01) | 0.0 (0.0) | 0.28 (+0.01) | 6 | 1.53 | 0 | 0.0 | 2 | 0.51 | 392 | 16.5 | 16.3 | 16.9 | 16.2 |
2023-06-02 | 5.37 (+0.03) | 0.0 (0.0) | 0.27 (0.0) | 22 | 5.93 | 0 | 0.0 | 2 | 0.54 | 371 | 16.1 | 16.45 | 16.45 | 16.1 |
2023-06-01 | 5.34 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -3 | -0.67 | 0 | 0.0 | -3 | -0.67 | 448 | 16.15 | 15.9 | 16.5 | 15.9 |
2023-05-31 | 5.35 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -12 | -1.67 | 0 | 0.0 | 1 | 0.14 | 720 | 16.4 | 16.2 | 17.1 | 16.1 |
2023-05-30 | 5.36 (+0.01) | 0.0 (0.0) | 0.27 (0.0) | 13 | 1.24 | 0 | 0.0 | 1 | 0.1 | 1046 | 16.5 | 16.25 | 17.3 | 15.75 |
2023-05-29 | 5.35 (-0.05) | 0.0 (0.0) | 0.27 (0.0) | -41 | -2.29 | 0 | 0.0 | -1 | -0.06 | 1792 | 16.4 | 18.05 | 18.3 | 16.3 |
2023-05-26 | 5.4 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -13 | -0.73 | 0 | 0.0 | 3 | 0.17 | 1780 | 17.85 | 16.45 | 17.85 | 16.45 |
2023-05-25 | 5.41 (+0.06) | 0.0 (0.0) | 0.27 (0.0) | 50 | 5.03 | 0 | 0.0 | -3 | -0.3 | 994 | 16.25 | 14.8 | 16.25 | 14.8 |
2023-05-24 | 5.35 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -6 | -1.03 | 0 | 0.0 | 3 | 0.52 | 580 | 14.8 | 15.15 | 15.15 | 14.65 |
2023-05-23 | 5.36 (-0.02) | 0.0 (0.0) | 0.27 (0.0) | -20 | -4.56 | 0 | 0.0 | 1 | 0.23 | 439 | 15.15 | 15.2 | 15.4 | 14.95 |
2023-05-22 | 5.38 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -8 | -1.09 | 0 | 0.0 | 1 | 0.14 | 734 | 15.3 | 15.35 | 15.4 | 14.7 |
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 | |||
2023-05-19 | 5.39 (-0.05) | 0.0 (0.0) | 0.27 (+0.01) | -35 | -3.99 | 0 | 0.0 | 7 | 0.8 | 877 | 15.35 | 15.8 | 15.9 | 15.15 |
2023-05-18 | 5.44 (-0.03) | 0.0 (0.0) | 0.26 (0.0) | -26 | -1.38 | 0 | 0.0 | 0 | 0.0 | 1888 | 16.05 | 16.9 | 17.3 | 15.65 |
2023-05-17 | 5.47 (+0.02) | 0.0 (0.0) | 0.26 (0.0) | 21 | 1.13 | 0 | 0.0 | -2 | -0.11 | 1858 | 16.1 | 15.6 | 16.1 | 14.95 |
2023-05-16 | 5.45 (+0.02) | 0.0 (0.0) | 0.26 (0.0) | 20 | 1.33 | 0 | 0.0 | 2 | 0.13 | 1504 | 14.65 | 13.75 | 14.65 | 12.95 |
2023-05-15 | 5.43 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -12 | -0.76 | 0 | 0.0 | 0 | 0.0 | 1579 | 13.35 | 13.15 | 13.35 | 13.05 |
2023-05-12 | 5.44 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -7 | -6.6 | 0 | 0.0 | 0 | 0.0 | 106 | 12.15 | 12.35 | 12.45 | 12.15 |
2023-05-11 | 5.45 (0.0) | 0.0 (0.0) | 0.26 (0.0) | -2 | -1.37 | 0 | 0.0 | 0 | 0.0 | 146 | 12.2 | 11.95 | 12.6 | 11.95 |
2023-05-10 | 5.45 (0.0) | 0.0 (0.0) | 0.26 (0.0) | -1 | -5.88 | 0 | 0.0 | -3 | -17.65 | 17 | 11.75 | 11.55 | 11.8 | 11.5 |
2023-05-09 | 5.45 (0.0) | 0.0 (0.0) | 0.26 (0.0) | -1 | -1.52 | 0 | 0.0 | 0 | 0.0 | 66 | 11.55 | 11.9 | 11.9 | 11.55 |
2023-05-08 | 5.45 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 1 | 3.7 | 0 | 0.0 | 1 | 3.7 | 27 | 11.9 | 11.85 | 11.95 | 11.8 |
2023-05-05 | 5.45 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 3 | 8.57 | 0 | 0.0 | 0 | 0.0 | 35 | 11.9 | 11.85 | 12.0 | 11.85 |
2023-05-04 | 5.45 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 3 | 5.36 | 0 | 0.0 | 1 | 1.79 | 56 | 12.0 | 12.05 | 12.2 | 12.0 |
2023-05-03 | 5.45 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 21 | 12.0 | 11.95 | 12.1 | 11.95 |
2023-05-02 | 5.45 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 1 | 4.55 | 0 | 0.0 | 1 | 4.55 | 22 | 11.95 | 11.9 | 12.15 | 11.9 |
2023-04-28 | 5.45 (+0.02) | 0.0 (0.0) | 0.26 (0.0) | 13 | 20.97 | 0 | 0.0 | -5 | -8.06 | 62 | 12.05 | 12.45 | 12.45 | 11.9 |
2023-04-27 | 5.43 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 7 | 14.0 | 0 | 0.0 | 6 | 12.0 | 50 | 11.9 | 12.0 | 12.3 | 11.9 |
2023-04-26 | 5.43 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 2 | 6.25 | 0 | 0.0 | 1 | 3.12 | 32 | 12.0 | 12.1 | 12.2 | 11.85 |
2023-04-25 | 5.42 (-0.04) | 0.0 (0.0) | 0.26 (+0.01) | -29 | -25.44 | 0 | 0.0 | 2 | 1.75 | 114 | 12.1 | 12.6 | 12.7 | 12.1 |
2023-04-24 | 5.46 (+0.01) | 0.0 (0.0) | 0.25 (-0.01) | 4 | 8.51 | 0 | 0.0 | -2 | -4.26 | 47 | 12.5 | 12.5 | 12.85 | 12.5 |
2023-04-21 | 5.45 (0.0) | 0.0 (0.0) | 0.26 (+0.01) | 3 | 1.96 | 0 | 0.0 | 2 | 1.31 | 153 | 12.5 | 12.55 | 12.9 | 12.5 |
2023-04-20 | 5.45 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -1 | -0.61 | 0 | 0.0 | 0 | 0.0 | 165 | 12.5 | 12.55 | 12.7 | 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 | |||
2023-04-19 | 5.45 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 5 | 1.35 | 0 | 0.0 | 1 | 0.27 | 370 | 12.55 | 12.2 | 12.6 | 12.0 |
2023-04-18 | 5.44 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 50 | 11.95 | 12.3 | 12.3 | 11.95 |
2023-04-17 | 5.44 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 2 | 2.56 | 0 | 0.0 | 0 | 0.0 | 78 | 11.9 | 11.9 | 12.05 | 11.9 |
2023-04-14 | 5.44 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 8 | 5.13 | 0 | 0.0 | 1 | 0.64 | 156 | 11.9 | 12.0 | 12.0 | 11.9 |
2023-04-13 | 5.43 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 2 | 3.39 | 0 | 0.0 | 0 | 0.0 | 59 | 11.85 | 11.75 | 11.85 | 11.7 |
2023-04-12 | 5.43 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 6 | 11.54 | 0 | 0.0 | 1 | 1.92 | 52 | 11.7 | 11.85 | 11.85 | 11.6 |
2023-04-11 | 5.42 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 6 | 4.84 | 0 | 0.0 | 0 | 0.0 | 124 | 11.85 | 11.4 | 12.25 | 11.4 |
2023-04-10 | 5.42 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 4 | 4.08 | 0 | 0.0 | 0 | 0.0 | 98 | 11.3 | 11.45 | 11.45 | 11.3 |
2023-04-07 | 5.41 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 77 | 11.35 | 11.5 | 11.6 | 11.3 |
2023-04-06 | 5.41 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -2 | -9.09 | 0 | 0.0 | 0 | 0.0 | 22 | 11.5 | 11.5 | 11.55 | 11.5 |
2023-03-31 | 5.41 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | 3 | 5.45 | 0 | 0.0 | 2 | 3.64 | 55 | 11.5 | 11.6 | 11.65 | 11.45 |
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 | 5.54 (-0.06) | 0.0 (0.0) | 0.27 (+0.01) | -46 | -16.85 | 0 | 0.0 | 6 | 2.2 | 273 | 14.85 | 15.2 | 15.6 | 14.6 |
2024-03-22 | 5.6 (-0.04) | 0.0 (0.0) | 0.26 (0.0) | -35 | -9.94 | 0 | 0.0 | -2 | -0.57 | 352 | 15.05 | 14.95 | 15.35 | 14.55 |
2024-03-15 | 5.64 (+0.04) | 0.0 (0.0) | 0.26 (0.0) | 32 | 5.39 | 0 | 0.0 | -1 | -0.17 | 594 | 15.0 | 15.0 | 15.75 | 14.8 |
2024-03-08 | 5.6 (-0.02) | 0.0 (0.0) | 0.26 (0.0) | -16 | -1.08 | 0 | 0.0 | 1 | 0.07 | 1480 | 14.9 | 16.5 | 16.55 | 14.65 |
2024-03-01 | 5.62 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -4 | -0.18 | 0 | 0.0 | -1 | -0.04 | 2272 | 16.25 | 14.15 | 16.35 | 14.05 |
2024-02-23 | 5.63 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 10 | 1.73 | 0 | 0.0 | 1 | 0.17 | 578 | 14.2 | 14.2 | 15.4 | 14.2 |
2024-02-16 | 5.62 (+0.03) | 0.0 (0.0) | 0.26 (0.0) | 18 | 8.45 | 0 | 0.0 | 2 | 0.94 | 213 | 14.25 | 13.95 | 14.25 | 13.7 |
2024-02-05 | 5.59 (+0.01) | 0.0 (0.0) | 0.26 (+0.01) | 12 | 6.63 | 0 | 0.0 | 4 | 2.21 | 181 | 14.2 | 14.1 | 14.8 | 13.85 |
2024-02-02 | 5.58 (-0.02) | 0.0 (0.0) | 0.25 (0.0) | -16 | -4.56 | 0 | 0.0 | 1 | 0.28 | 351 | 13.95 | 14.25 | 14.25 | 13.65 |
2024-01-26 | 5.6 (-0.01) | 0.0 (0.0) | 0.25 (-0.01) | -7 | -2.16 | 0 | 0.0 | -3 | -0.93 | 324 | 13.85 | 13.3 | 14.4 | 13.2 |
2024-01-19 | 5.61 (-0.01) | 0.0 (0.0) | 0.26 (+0.01) | -9 | -3.07 | 0 | 0.0 | 2 | 0.68 | 293 | 13.35 | 13.7 | 13.7 | 13.3 |
2024-01-12 | 5.62 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -10 | -5.43 | 0 | 0.0 | 3 | 1.63 | 184 | 13.55 | 13.8 | 13.8 | 13.05 |
2024-01-05 | 5.63 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -1 | -1.1 | 0 | 0.0 | -1 | -1.1 | 91 | 13.8 | 14.15 | 14.15 | 13.8 |
2023-12-29 | 5.63 (+0.02) | 0.0 (0.0) | 0.25 (0.0) | 16 | 5.93 | 0 | 0.0 | 0 | 0.0 | 270 | 14.0 | 13.8 | 14.2 | 13.65 |
2023-12-22 | 5.61 (+0.03) | 0.0 (0.0) | 0.25 (0.0) | 28 | 14.0 | 0 | 0.0 | -3 | -1.5 | 200 | 13.7 | 13.85 | 14.0 | 13.6 |
2023-12-15 | 5.58 (+0.03) | 0.0 (0.0) | 0.25 (0.0) | 25 | 8.83 | 0 | 0.0 | 0 | 0.0 | 283 | 14.0 | 13.95 | 14.65 | 13.7 |
2023-12-08 | 5.55 (+0.03) | 0.0 (0.0) | 0.25 (0.0) | 25 | 8.68 | 0 | 0.0 | 3 | 1.04 | 288 | 14.15 | 13.95 | 14.8 | 13.7 |
2023-12-01 | 5.52 (-0.02) | 0.0 (0.0) | 0.25 (0.0) | -17 | -3.49 | 0 | 0.0 | -2 | -0.41 | 487 | 13.95 | 13.6 | 14.15 | 13.5 |
2023-11-24 | 5.54 (+0.03) | 0.0 (0.0) | 0.25 (0.0) | 20 | 12.05 | 0 | 0.0 | 0 | 0.0 | 166 | 13.8 | 13.65 | 13.8 | 13.55 |
2023-11-17 | 5.51 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 14 | 8.28 | 0 | 0.0 | 1 | 0.59 | 169 | 13.65 | 13.6 | 13.8 | 13.4 |
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 | |||
2023-11-10 | 5.5 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 4 | 2.96 | 0 | 0.0 | 1 | 0.74 | 135 | 13.6 | 13.6 | 14.0 | 13.5 |
2023-11-03 | 5.49 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 7 | 5.83 | 0 | 0.0 | -3 | -2.5 | 120 | 13.6 | 13.55 | 13.95 | 13.5 |
2023-10-27 | 5.48 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 6 | 3.47 | 0 | 0.0 | 0 | 0.0 | 173 | 13.8 | 14.2 | 14.45 | 13.55 |
2023-10-20 | 5.48 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 2 | 1.32 | 0 | 0.0 | 4 | 2.65 | 151 | 14.1 | 14.7 | 14.7 | 14.1 |
2023-10-13 | 5.47 (+0.02) | 0.0 (0.0) | 0.25 (0.0) | 23 | 11.22 | 0 | 0.0 | 0 | 0.0 | 205 | 14.75 | 15.0 | 15.3 | 14.05 |
2023-10-06 | 5.45 (+0.02) | 0.0 (0.0) | 0.25 (0.0) | 12 | 4.11 | 0 | 0.0 | -2 | -0.68 | 292 | 14.5 | 14.4 | 14.9 | 14.2 |
2023-09-28 | 5.43 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -6 | -2.99 | 0 | 0.0 | -2 | -1.0 | 201 | 14.4 | 15.0 | 15.0 | 14.05 |
2023-09-22 | 5.44 (+0.11) | 0.0 (0.0) | 0.25 (-0.01) | 86 | 10.04 | 0 | 0.0 | -2 | -0.23 | 857 | 14.7 | 14.0 | 15.5 | 13.5 |
2023-09-15 | 5.33 (+0.01) | 0.0 (0.0) | 0.26 (+0.01) | 9 | 4.62 | 0 | 0.0 | 2 | 1.03 | 195 | 13.6 | 14.0 | 14.25 | 13.25 |
2023-09-08 | 5.32 (-0.01) | 0.0 (0.0) | 0.25 (-0.01) | -7 | -3.33 | 0 | 0.0 | -1 | -0.48 | 210 | 13.85 | 14.3 | 14.35 | 13.75 |
2023-09-01 | 5.33 (-0.03) | 0.0 (0.0) | 0.26 (0.0) | -21 | -6.27 | 0 | 0.0 | -2 | -0.6 | 335 | 14.25 | 14.0 | 15.0 | 13.2 |
2023-08-25 | 5.36 (-0.01) | 0.0 (0.0) | 0.26 (+0.01) | -11 | -5.37 | 0 | 0.0 | 4 | 1.95 | 205 | 14.0 | 14.0 | 14.35 | 13.5 |
2023-08-18 | 5.37 (0.0) | 0.0 (0.0) | 0.25 (-0.02) | 1 | 0.38 | 0 | 0.0 | -17 | -6.39 | 266 | 14.0 | 14.25 | 14.5 | 13.85 |
2023-08-11 | 5.37 (0.0) | 0.0 (0.0) | 0.27 (0.0) | -1 | -0.5 | 0 | 0.0 | 3 | 1.49 | 201 | 14.55 | 14.7 | 15.5 | 14.3 |
2023-08-04 | 5.37 (+0.02) | 0.0 (0.0) | 0.27 (0.0) | 20 | 7.35 | 0 | 0.0 | 2 | 0.74 | 272 | 14.7 | 15.95 | 15.95 | 14.35 |
2023-07-28 | 5.35 (-0.01) | 0.0 (0.0) | 0.27 (+0.01) | -14 | -1.31 | 0 | 0.0 | 3 | 0.28 | 1065 | 15.4 | 15.7 | 16.4 | 15.1 |
2023-07-21 | 5.36 (-0.02) | 0.0 (0.0) | 0.26 (-0.03) | -18 | -1.05 | 0 | 0.0 | -18 | -1.05 | 1710 | 16.25 | 14.8 | 16.45 | 13.6 |
2023-07-14 | 5.38 (-0.04) | 0.0 (0.0) | 0.29 (+0.01) | -32 | -5.77 | 0 | 0.0 | 8 | 1.44 | 555 | 14.8 | 15.2 | 15.5 | 14.5 |
2023-07-07 | 5.42 (-0.03) | 0.0 (0.0) | 0.28 (0.0) | -25 | -4.63 | 0 | 0.0 | 0 | 0.0 | 540 | 15.2 | 15.8 | 16.05 | 15.05 |
2023-06-30 | 5.45 (+0.02) | 0.0 (0.0) | 0.28 (-0.01) | 19 | 3.65 | 0 | 0.0 | -8 | -1.54 | 521 | 15.8 | 15.9 | 16.0 | 15.4 |
2023-06-21 | 5.43 (+0.03) | 0.0 (0.0) | 0.29 (0.0) | 24 | 8.03 | 0 | 0.0 | 0 | 0.0 | 299 | 15.75 | 15.7 | 16.0 | 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 | |||
2023-06-16 | 5.4 (+0.03) | 0.0 (0.0) | 0.29 (+0.01) | 24 | 2.14 | 0 | 0.0 | 4 | 0.36 | 1122 | 15.95 | 16.3 | 16.5 | 15.35 |
2023-06-09 | 5.37 (0.0) | 0.0 (0.0) | 0.28 (+0.01) | 1 | 0.07 | 0 | 0.0 | 7 | 0.51 | 1369 | 16.15 | 16.3 | 16.9 | 16.0 |
2023-06-02 | 5.37 (-0.03) | 0.0 (0.0) | 0.27 (0.0) | -21 | -0.48 | 0 | 0.0 | 0 | 0.0 | 4378 | 16.1 | 18.05 | 18.3 | 15.75 |
2023-05-26 | 5.4 (+0.01) | 0.0 (0.0) | 0.27 (0.0) | 3 | 0.07 | 0 | 0.0 | 5 | 0.11 | 4529 | 17.85 | 15.35 | 17.85 | 14.65 |
2023-05-19 | 5.39 (-0.05) | 0.0 (0.0) | 0.27 (+0.01) | -32 | -0.42 | 0 | 0.0 | 7 | 0.09 | 7708 | 15.35 | 13.15 | 17.3 | 12.95 |
2023-05-12 | 5.44 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -10 | -2.75 | 0 | 0.0 | -2 | -0.55 | 364 | 12.15 | 11.85 | 12.6 | 11.5 |
2023-05-05 | 5.45 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 7 | 5.22 | 0 | 0.0 | 2 | 1.49 | 134 | 11.9 | 11.9 | 12.2 | 11.85 |
2023-04-28 | 5.45 (0.0) | 0.0 (0.0) | 0.26 (0.0) | -3 | -0.98 | 0 | 0.0 | 2 | 0.65 | 307 | 12.05 | 12.5 | 12.85 | 11.85 |
2023-04-21 | 5.45 (+0.01) | 0.0 (0.0) | 0.26 (+0.01) | 9 | 1.1 | 0 | 0.0 | 3 | 0.37 | 818 | 12.5 | 11.9 | 12.9 | 11.9 |
2023-04-14 | 5.44 (+0.03) | 0.0 (0.0) | 0.25 (0.0) | 26 | 5.31 | 0 | 0.0 | 2 | 0.41 | 490 | 11.9 | 11.45 | 12.25 | 11.3 |
2023-04-07 | 5.41 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -2 | -2.02 | 0 | 0.0 | 0 | 0.0 | 99 | 11.35 | 11.5 | 11.6 | 11.3 |
2023-03-31 | 5.41 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 8 | 2.25 | 0 | 0.0 | 2 | 0.56 | 356 | 11.5 | 12.3 | 12.3 | 11.4 |
2023-03-24 | 5.41 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 15 | 4.92 | 0 | 0.0 | 0 | 0.0 | 305 | 11.9 | 11.9 | 12.05 | 11.7 |
2023-03-17 | 5.41 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 7 | 3.14 | 0 | 0.0 | 0 | 0.0 | 223 | 11.9 | 12.0 | 12.6 | 11.8 |
2023-03-10 | 5.4 (-0.04) | 0.0 (0.0) | 0.25 (0.0) | 8 | 2.45 | 0 | 0.0 | 0 | 0.0 | 327 | 12.2 | 12.4 | 12.6 | 12.2 |
2023-03-03 | 5.44 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 5 | 5.75 | 0 | 0.0 | 0 | 0.0 | 87 | 12.25 | 12.1 | 12.4 | 12.0 |
2023-02-24 | 5.43 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 1 | 0.32 | 0 | 0.0 | 0 | 0.0 | 313 | 12.05 | 11.95 | 12.4 | 11.95 |
2023-02-17 | 5.43 (-0.01) | 0.0 (0.0) | 0.25 (+0.01) | -6 | -3.68 | 0 | 0.0 | 2 | 1.23 | 163 | 11.95 | 12.4 | 12.4 | 11.9 |
2023-02-10 | 5.44 (-0.03) | 0.0 (0.0) | 0.24 (0.0) | -20 | -8.93 | 0 | 0.0 | 0 | 0.0 | 224 | 12.0 | 12.5 | 13.0 | 12.0 |
2023-02-03 | 5.47 (+0.01) | 0.0 (0.0) | 0.24 (-0.01) | 8 | 3.43 | 0 | 0.0 | -1 | -0.43 | 233 | 12.1 | 11.35 | 12.1 | 11.3 |
2023-01-17 | 5.46 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 8 | 3.83 | 0 | 0.0 | 0 | 0.0 | 209 | 11.3 | 11.3 | 11.5 | 11.3 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-01-13 | 5.45 (-0.03) | 0.0 (0.0) | 0.25 (0.0) | -1 | -0.11 | 0 | 0.0 | 0 | 0.0 | 952 | 11.3 | 11.6 | 11.75 | 11.2 |
2023-01-06 | 5.48 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 16 | 3.55 | 0 | 0.0 | -5 | -1.11 | 451 | 11.5 | 11.35 | 11.7 | 11.25 |
2022-12-30 | 5.47 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 6 | 1.7 | 0 | 0.0 | 0 | 0.0 | 353 | 11.35 | 11.6 | 11.6 | 11.25 |
2022-12-23 | 5.46 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 5 | 0.58 | 0 | 0.0 | -2 | -0.23 | 869 | 11.6 | 12.2 | 12.45 | 11.45 |
2022-12-16 | 5.46 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -8 | -0.98 | 0 | 0.0 | 0 | 0.0 | 815 | 12.2 | 12.45 | 12.7 | 12.15 |
2022-12-09 | 5.47 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | 3 | 0.53 | 0 | 0.0 | 0 | 0.0 | 567 | 12.3 | 13.0 | 13.15 | 12.1 |
2022-12-02 | 5.48 (+0.03) | 0.0 (0.0) | 0.25 (0.0) | 28 | 6.76 | 0 | 0.0 | 1 | 0.24 | 414 | 12.95 | 12.35 | 13.4 | 12.0 |
2022-11-25 | 5.45 (-0.03) | 0.0 (0.0) | 0.25 (0.0) | -13 | -2.35 | 0 | 0.0 | 0 | 0.0 | 553 | 12.6 | 12.8 | 13.4 | 12.3 |
2022-11-18 | 5.48 (+0.08) | 0.0 (0.0) | 0.25 (-0.01) | 59 | 7.13 | 0 | 0.0 | -4 | -0.48 | 828 | 12.7 | 12.75 | 13.4 | 12.7 |
2022-11-11 | 5.4 (-0.04) | 0.0 (0.0) | 0.26 (0.0) | -36 | -2.27 | 0 | 0.0 | 0 | 0.0 | 1584 | 12.5 | 12.1 | 14.35 | 12.1 |
2022-11-04 | 5.44 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 3 | 1.12 | 0 | 0.0 | 1 | 0.37 | 268 | 12.0 | 11.4 | 12.3 | 11.25 |
2022-10-28 | 5.44 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 0.57 | 174 | 11.3 | 11.9 | 11.9 | 11.2 |
2022-10-21 | 5.44 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -13 | -6.95 | 0 | 0.0 | 0 | 0.0 | 187 | 11.55 | 11.3 | 12.25 | 11.3 |
2022-10-14 | 5.45 (-0.11) | 0.0 (0.0) | 0.26 (0.0) | -88 | -11.89 | 0 | 0.0 | 0 | 0.0 | 740 | 11.9 | 12.05 | 12.6 | 11.05 |
2022-10-07 | 5.56 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -5 | -0.72 | 0 | 0.0 | 0 | 0.0 | 690 | 12.4 | 12.1 | 13.35 | 12.1 |
2022-09-30 | 5.57 (+0.03) | 0.0 (0.0) | 0.26 (0.0) | 23 | 2.31 | 0 | 0.0 | 0 | 0.0 | 995 | 12.05 | 13.15 | 13.25 | 11.8 |
2022-09-23 | 5.54 (-0.04) | 0.0 (0.0) | 0.26 (0.0) | -40 | -13.33 | 0 | 0.0 | -1 | -0.33 | 300 | 13.15 | 13.85 | 13.85 | 13.0 |
2022-09-16 | 5.58 (-0.02) | 0.0 (0.0) | 0.26 (0.0) | -20 | -8.51 | 0 | 0.0 | -2 | -0.85 | 235 | 13.85 | 13.65 | 14.35 | 13.25 |
2022-09-08 | 5.6 (-0.02) | 0.0 (0.0) | 0.26 (0.0) | -13 | -3.96 | 0 | 0.0 | 0 | 0.0 | 328 | 13.65 | 14.85 | 14.85 | 13.0 |
2022-09-02 | 5.62 (0.0) | 0.0 (0.0) | 0.26 (-0.01) | 1 | 0.09 | 0 | 0.0 | -12 | -1.03 | 1162 | 14.65 | 14.75 | 15.35 | 14.35 |
2022-08-26 | 5.62 (+0.06) | 0.0 (0.0) | 0.27 (0.0) | 60 | 3.75 | 0 | 0.0 | 0 | 0.0 | 1598 | 15.05 | 15.1 | 15.5 | 14.8 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-08-19 | 5.56 (+0.14) | 0.0 (0.0) | 0.27 (0.0) | 111 | 4.68 | 0 | 0.0 | 0 | 0.0 | 2374 | 15.15 | 15.4 | 16.3 | 14.7 |
2022-08-12 | 5.42 (-0.12) | 0.0 (0.0) | 0.27 (-0.01) | -97 | -4.86 | 0 | 0.0 | -1 | -0.05 | 1995 | 15.2 | 15.65 | 15.9 | 14.6 |
2022-08-05 | 5.54 (0.0) | 0.0 (0.0) | 0.28 (0.0) | -7 | -0.14 | 0 | 0.0 | 0 | 0.0 | 4882 | 15.65 | 14.7 | 16.1 | 14.0 |
2022-07-29 | 5.54 (+0.03) | 0.0 (0.0) | 0.28 (+0.01) | 23 | 1.11 | 0 | 0.0 | 8 | 0.39 | 2067 | 14.0 | 13.15 | 14.1 | 12.75 |
2022-07-22 | 5.51 (-0.05) | 0.0 (-0.07) | 0.27 (0.0) | 11 | 1.56 | -54 | -7.67 | 0 | 0.0 | 704 | 13.2 | 12.7 | 13.9 | 12.7 |
2022-07-15 | 5.56 (-0.11) | 0.07 (0.0) | 0.27 (0.0) | 31 | 8.12 | 0 | 0.0 | 0 | 0.0 | 382 | 12.6 | 13.45 | 13.45 | 11.95 |
2022-07-08 | 5.67 (+0.07) | 0.07 (0.0) | 0.27 (+0.01) | 58 | 8.67 | 0 | 0.0 | 7 | 1.05 | 669 | 12.95 | 12.85 | 13.5 | 12.0 |
2022-07-01 | 5.6 (+0.03) | 0.07 (0.0) | 0.26 (+0.01) | 23 | 2.97 | 0 | 0.0 | 3 | 0.39 | 775 | 12.45 | 15.2 | 15.2 | 12.45 |
2022-06-24 | 5.57 (+0.05) | 0.07 (0.0) | 0.25 (0.0) | 15 | 1.92 | 0 | 0.0 | 5 | 0.64 | 782 | 14.65 | 16.6 | 16.6 | 14.0 |
2022-06-17 | 5.52 (0.0) | 0.07 (0.0) | 0.25 (0.0) | -3 | -0.21 | 0 | 0.0 | -1 | -0.07 | 1409 | 16.5 | 17.0 | 17.75 | 16.2 |
2022-06-10 | 5.52 (+0.03) | 0.07 (0.0) | 0.25 (0.0) | 28 | 7.61 | 0 | 0.0 | 0 | 0.0 | 368 | 17.0 | 17.35 | 17.35 | 16.75 |
2022-06-02 | 5.49 (-0.02) | 0.07 (0.0) | 0.25 (0.0) | -21 | -1.13 | 0 | 0.0 | 0 | 0.0 | 1864 | 17.3 | 16.7 | 18.45 | 16.7 |
2022-05-27 | 5.51 (-0.08) | 0.07 (0.0) | 0.25 (0.0) | -60 | -2.79 | 0 | 0.0 | 0 | 0.0 | 2153 | 16.6 | 15.45 | 18.15 | 15.4 |
2022-05-20 | 5.59 (+0.09) | 0.07 (0.0) | 0.25 (0.0) | 43 | 4.91 | 0 | 0.0 | -3 | -0.34 | 876 | 15.45 | 15.0 | 15.95 | 14.6 |
2022-05-13 | 5.5 (0.0) | 0.07 (0.0) | 0.25 (0.0) | 1 | 0.18 | 0 | 0.0 | 1 | 0.18 | 567 | 14.75 | 16.05 | 16.05 | 14.3 |
2022-05-06 | 5.5 (-0.08) | 0.07 (0.0) | 0.25 (0.0) | -51 | -11.49 | 0 | 0.0 | 0 | 0.0 | 444 | 16.1 | 16.5 | 16.8 | 16.05 |
2022-04-29 | 5.58 (0.0) | 0.07 (+0.01) | 0.25 (+0.01) | -13 | -1.43 | 2 | 0.22 | 7 | 0.77 | 910 | 16.55 | 18.3 | 18.3 | 16.05 |
2022-04-22 | 5.58 (-0.04) | 0.06 (+0.06) | 0.24 (0.0) | -34 | -4.84 | 52 | 7.4 | 0 | 0.0 | 703 | 18.3 | 17.7 | 18.3 | 17.3 |
2022-04-15 | 5.62 (-0.09) | 0.0 (0.0) | 0.24 (0.0) | -66 | -5.69 | 0 | 0.0 | 0 | 0.0 | 1160 | 17.8 | 19.15 | 19.15 | 17.5 |
2022-04-08 | 5.71 (-0.03) | 0.0 (0.0) | 0.24 (0.0) | -18 | -2.49 | 0 | 0.0 | 0 | 0.0 | 724 | 19.25 | 20.0 | 20.05 | 19.15 |
2022-04-01 | 5.74 (-0.15) | 0.0 (0.0) | 0.24 (0.0) | -110 | -2.69 | 0 | 0.0 | 0 | 0.0 | 4091 | 19.8 | 20.25 | 21.5 | 19.3 |
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 | |||
2022-03-25 | 5.89 (+0.19) | 0.0 (0.0) | 0.24 (0.0) | 164 | 1.28 | 0 | 0.0 | 0 | 0.0 | 12839 | 20.25 | 18.05 | 24.2 | 18.05 |
2022-03-18 | 5.7 (+0.11) | 0.0 (0.0) | 0.24 (0.0) | 98 | 20.9 | 0 | 0.0 | 0 | 0.0 | 469 | 18.05 | 18.5 | 18.75 | 17.7 |
2022-03-11 | 5.59 (-0.04) | 0.0 (0.0) | 0.24 (0.0) | -36 | -5.19 | 0 | 0.0 | 0 | 0.0 | 693 | 18.55 | 19.05 | 19.1 | 17.35 |
2022-03-04 | 5.63 (+0.04) | 0.0 (0.0) | 0.24 (0.0) | 29 | 4.72 | 0 | 0.0 | 0 | 0.0 | 614 | 18.6 | 18.1 | 19.15 | 17.6 |
2022-02-25 | 5.59 (-0.06) | 0.0 (0.0) | 0.24 (0.0) | -36 | -4.56 | 0 | 0.0 | 0 | 0.0 | 789 | 17.65 | 18.05 | 19.0 | 17.05 |
2022-02-18 | 5.65 (+0.06) | 0.0 (0.0) | 0.24 (0.0) | 47 | 8.92 | 0 | 0.0 | 0 | 0.0 | 527 | 18.05 | 18.35 | 18.5 | 17.45 |
2022-02-11 | 5.59 (+0.04) | 0.0 (0.0) | 0.24 (0.0) | 36 | 7.16 | 0 | 0.0 | 0 | 0.0 | 503 | 18.65 | 17.9 | 19.4 | 17.9 |
2022-01-26 | 5.55 (-0.06) | 0.0 (0.0) | 0.24 (0.0) | -48 | -7.07 | 0 | 0.0 | 0 | 0.0 | 679 | 17.8 | 18.75 | 18.75 | 17.55 |
2022-01-21 | 5.61 (+0.06) | 0.0 (0.0) | 0.24 (0.0) | 42 | 5.14 | 0 | 0.0 | 0 | 0.0 | 817 | 18.75 | 19.65 | 20.4 | 18.75 |
2022-01-14 | 5.55 (+0.09) | 0.0 (0.0) | 0.24 (0.0) | 72 | 9.06 | 0 | 0.0 | 0 | 0.0 | 795 | 19.65 | 20.55 | 20.75 | 19.4 |
2022-01-07 | 5.46 (+0.01) | 0.0 (0.0) | 0.24 (0.0) | 5 | 0.13 | 0 | 0.0 | 0 | 0.0 | 3718 | 20.75 | 20.7 | 22.3 | 20.15 |
2021-12-30 | 5.45 (+0.03) | 0.0 (0.0) | 0.24 (0.0) | 26 | 4.94 | 0 | 0.0 | 0 | 0.0 | 526 | 20.85 | 20.95 | 21.4 | 20.75 |
2021-12-24 | 5.42 (+0.05) | 0.0 (0.0) | 0.24 (0.0) | 31 | 7.35 | 0 | 0.0 | 0 | 0.0 | 422 | 20.95 | 20.75 | 21.1 | 20.7 |
2021-12-17 | 5.37 (-0.1) | 0.0 (0.0) | 0.24 (0.0) | -84 | -8.55 | 0 | 0.0 | 0 | 0.0 | 983 | 20.75 | 21.55 | 21.75 | 20.75 |
2021-12-10 | 5.47 (+0.02) | 0.0 (0.0) | 0.24 (0.0) | 19 | 1.69 | 0 | 0.0 | 0 | 0.0 | 1125 | 21.5 | 21.65 | 22.4 | 21.25 |
2021-12-03 | 5.45 (-0.11) | 0.0 (0.0) | 0.24 (0.0) | -90 | -6.14 | 0 | 0.0 | 0 | 0.0 | 1466 | 21.65 | 20.55 | 21.95 | 20.4 |
2021-11-26 | 5.56 (-0.29) | 0.0 (0.0) | 0.24 (0.0) | -236 | -16.63 | 0 | 0.0 | 0 | 0.0 | 1419 | 21.3 | 21.2 | 22.3 | 21.1 |
2021-11-19 | 5.85 (-0.02) | 0.0 (0.0) | 0.24 (0.0) | -20 | -0.28 | 0 | 0.0 | 0 | 0.0 | 7229 | 21.2 | 22.7 | 23.4 | 21.15 |
2021-11-12 | 5.87 (-0.02) | 0.0 (0.0) | 0.24 (-0.01) | -19 | -0.22 | 0 | 0.0 | -5 | -0.06 | 8828 | 24.15 | 25.45 | 26.4 | 22.75 |
2021-11-05 | 5.89 (+0.18) | 0.0 (0.0) | 0.25 (-0.2) | 147 | 1.45 | 0 | 0.0 | -165 | -1.62 | 10165 | 34.65 | 22.6 | 34.65 | 22.3 |
2021-10-29 | 5.71 (-0.39) | 0.0 (0.0) | 0.45 (+0.01) | -348 | -3.64 | 0 | 0.0 | 6 | 0.06 | 9553 | 19.65 | 20.3 | 24.0 | 19.3 |
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 | |||
2021-10-22 | 6.1 (+0.33) | 0.0 (0.0) | 0.44 (-0.01) | 265 | 10.47 | 0 | 0.0 | -3 | -0.12 | 2531 | 19.9 | 19.8 | 20.9 | 19.3 |
2021-10-15 | 5.77 (+0.05) | 0.0 (0.0) | 0.45 (0.0) | -22 | -0.92 | 0 | 0.0 | 0 | 0.0 | 2386 | 19.8 | 21.05 | 21.05 | 18.8 |
2021-10-08 | 5.72 (-0.15) | 0.0 (0.0) | 0.45 (+0.17) | -209 | -2.8 | 0 | 0.0 | 132 | 1.77 | 7465 | 21.35 | 22.0 | 23.25 | 18.25 |
2021-10-01 | 5.87 (-0.57) | 0.0 (0.0) | 0.28 (+0.03) | -518 | -24.94 | 0 | 0.0 | 31 | 1.49 | 2077 | 21.6 | 24.45 | 24.45 | 21.2 |
2021-09-24 | 6.44 (+0.17) | 0.0 (0.0) | 0.25 (0.0) | 134 | 12.5 | 0 | 0.0 | -1 | -0.09 | 1072 | 23.95 | 23.0 | 24.4 | 22.3 |
2021-09-17 | 6.27 (-0.04) | 0.0 (0.0) | 0.25 (0.0) | -33 | -1.05 | 0 | 0.0 | 2 | 0.06 | 3154 | 23.7 | 24.8 | 25.3 | 23.2 |
2021-09-10 | 6.31 (+0.41) | 0.0 (0.0) | 0.25 (+0.02) | 331 | 8.34 | 0 | 0.0 | 12 | 0.3 | 3970 | 24.25 | 23.85 | 25.0 | 22.0 |
2021-09-03 | 5.9 (+0.11) | 0.0 (0.0) | 0.23 (0.0) | 142 | 4.31 | 0 | 0.0 | 0 | 0.0 | 3297 | 23.95 | 24.4 | 25.4 | 23.9 |
2021-08-27 | 5.79 (+0.14) | 0.0 (0.0) | 0.23 (0.0) | 117 | 2.0 | 0 | 0.0 | 4 | 0.07 | 5849 | 24.05 | 23.7 | 25.2 | 23.6 |
2021-08-20 | 5.65 (+0.13) | 0.0 (0.0) | 0.23 (-0.03) | 131 | 1.0 | 0 | 0.0 | -29 | -0.22 | 13135 | 23.2 | 25.3 | 25.3 | 22.7 |
2021-08-13 | 5.52 (-1.09) | 0.0 (0.0) | 0.26 (-0.04) | -875 | -4.94 | 0 | 0.0 | -35 | -0.2 | 17729 | 25.3 | 34.65 | 37.0 | 25.3 |
2021-08-06 | 6.61 (+0.39) | 0.0 (0.0) | 0.3 (0.0) | 307 | 2.28 | 0 | 0.0 | 2 | 0.01 | 13456 | 34.65 | 32.0 | 34.65 | 29.9 |
2021-07-30 | 6.22 (-2.02) | 0.0 (0.0) | 0.3 (-0.01) | -1686 | -5.12 | 0 | 0.0 | -9 | -0.03 | 32918 | 31.95 | 38.95 | 41.8 | 31.7 |
2021-07-23 | 8.24 (-1.35) | 0.0 (0.0) | 0.31 (+0.05) | -1106 | -2.36 | 0 | 0.0 | 42 | 0.09 | 46802 | 38.0 | 33.85 | 39.9 | 32.0 |
2021-07-16 | 9.59 (+0.07) | 0.0 (0.0) | 0.26 (+0.05) | 26 | 0.14 | 0 | 0.0 | 40 | 0.21 | 19087 | 30.8 | 24.45 | 30.8 | 24.45 |
2021-07-09 | 9.52 (-0.14) | 0.0 (0.0) | 0.21 (0.0) | -114 | -3.31 | 0 | 0.0 | 1 | 0.03 | 3447 | 24.4 | 24.4 | 25.95 | 23.85 |
2021-07-02 | 9.66 (-0.14) | 0.0 (0.0) | 0.21 (0.0) | -120 | -3.51 | 0 | 0.0 | 0 | 0.0 | 3421 | 24.35 | 25.2 | 26.2 | 24.25 |
2021-06-25 | 9.8 (-0.99) | 0.0 (0.0) | 0.21 (0.0) | -824 | -14.44 | 0 | 0.0 | -1 | -0.02 | 5706 | 25.0 | 25.05 | 26.9 | 24.05 |
2021-06-18 | 10.79 (-0.8) | 0.0 (0.0) | 0.21 (-0.02) | -653 | -13.64 | 0 | 0.0 | -16 | -0.33 | 4789 | 25.4 | 27.0 | 27.25 | 25.1 |
2021-06-11 | 11.59 (-0.37) | 0.0 (0.0) | 0.23 (0.0) | -285 | -4.35 | 0 | 0.0 | 0 | 0.0 | 6553 | 26.75 | 29.85 | 31.2 | 26.0 |
2021-06-04 | 11.96 (+0.72) | 0.0 (0.0) | 0.23 (0.0) | 599 | 7.46 | 0 | 0.0 | 0 | 0.0 | 8029 | 29.25 | 32.6 | 32.6 | 27.1 |
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 | |||
2021-05-28 | 11.24 (+0.14) | 0.0 (0.0) | 0.23 (0.0) | 87 | 0.29 | 0 | 0.0 | 2 | 0.01 | 29732 | 31.0 | 24.6 | 31.95 | 23.95 |
2021-05-21 | 11.1 (+1.92) | 0.0 (0.0) | 0.23 (0.0) | 1572 | 19.25 | 0 | 0.0 | 1 | 0.01 | 8168 | 24.6 | 19.2 | 24.6 | 19.2 |
2021-05-14 | 9.18 (-1.13) | 0.0 (0.0) | 0.23 (-0.01) | -933 | -7.77 | 0 | 0.0 | -5 | -0.04 | 12005 | 21.3 | 22.05 | 24.95 | 19.3 |
2021-05-07 | 10.31 (+0.36) | 0.0 (0.0) | 0.24 (0.0) | 299 | 7.45 | 0 | 0.0 | -1 | -0.02 | 4012 | 21.75 | 24.2 | 24.5 | 19.8 |
2021-04-29 | 9.95 (+0.33) | 0.0 (0.0) | 0.24 (-0.29) | 261 | 7.15 | 0 | 0.0 | -238 | -6.52 | 3652 | 24.6 | 25.8 | 25.8 | 23.55 |
2021-04-23 | 9.62 (+0.65) | 0.0 (0.0) | 0.53 (+0.01) | 540 | 8.17 | 0 | 0.0 | 7 | 0.11 | 6613 | 24.7 | 25.8 | 26.4 | 23.0 |
2021-04-16 | 8.97 (+0.16) | 0.0 (0.0) | 0.52 (+0.16) | 130 | 0.83 | 0 | 0.0 | 132 | 0.84 | 15644 | 25.3 | 23.75 | 28.8 | 23.2 |
2021-04-09 | 8.81 (+0.32) | 0.0 (0.0) | 0.36 (+0.11) | 261 | 8.06 | 0 | 0.0 | 87 | 2.69 | 3238 | 26.35 | 23.15 | 28.35 | 22.8 |
2021-04-01 | 8.49 (+0.46) | 0.0 (0.0) | 0.25 (0.0) | 382 | 13.21 | 0 | 0.0 | 1 | 0.03 | 2891 | 23.4 | 22.2 | 24.75 | 21.1 |
2021-03-26 | 8.03 (-0.01) | 0.0 (0.0) | 0.25 (+0.23) | -4 | -0.03 | 0 | 0.0 | 188 | 1.35 | 13905 | 21.9 | 21.45 | 24.8 | 19.4 |
2021-03-19 | 8.04 (+0.39) | 0.0 (0.0) | 0.02 (-0.01) | 323 | 2.06 | 0 | 0.0 | -8 | -0.05 | 15642 | 19.5 | 14.25 | 19.5 | 14.1 |
2021-03-12 | 7.65 (-0.07) | 0.0 (0.0) | 0.03 (0.0) | -61 | -0.74 | 0 | 0.0 | 4 | 0.05 | 8287 | 14.4 | 13.35 | 15.45 | 12.55 |
2021-03-05 | 7.72 (-0.26) | 0.0 (0.0) | 0.03 (0.0) | -210 | -1.29 | 0 | 0.0 | -2 | -0.01 | 16261 | 13.35 | 13.6 | 15.2 | 13.15 |
2021-02-26 | 7.98 (-0.15) | 0.0 (0.0) | 0.03 (0.0) | -134 | -0.35 | 0 | 0.0 | 1 | 0.0 | 38444 | 13.1 | 11.9 | 13.1 | 11.45 |
2021-02-19 | 8.13 (+0.3) | 0.0 (0.0) | 0.03 (0.0) | 250 | 7.55 | 0 | 0.0 | -1 | -0.03 | 3310 | 11.85 | 11.3 | 12.05 | 11.0 |
2021-02-05 | 7.83 (+0.13) | 0.0 (0.0) | 0.03 (+0.02) | 104 | 1.04 | 0 | 0.0 | 13 | 0.13 | 10028 | 11.3 | 12.75 | 12.75 | 11.0 |
2021-01-29 | 7.7 (-0.19) | 0.0 (0.0) | 0.01 (0.0) | -149 | -0.76 | 0 | 0.0 | 1 | 0.01 | 19735 | 11.95 | 13.85 | 14.9 | 11.8 |
2021-01-22 | 7.89 (+0.1) | 0.0 (0.0) | 0.01 (0.0) | 83 | 0.36 | 0 | 0.0 | -1 | -0.0 | 23266 | 13.5 | 11.0 | 14.6 | 10.6 |
2021-01-15 | 7.79 (-0.23) | 0.0 (0.0) | 0.01 (0.0) | -188 | -3.06 | 0 | 0.0 | 4 | 0.07 | 6137 | 11.0 | 10.25 | 12.1 | 9.93 |
2021-01-08 | 8.02 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -24 | -1.92 | 0 | 0.0 | -1 | -0.08 | 1248 | 9.9 | 10.0 | 10.4 | 9.72 |
2020-12-31 | 8.05 (+0.06) | 0.0 (0.0) | 0.01 (0.0) | 43 | 2.0 | 0 | 0.0 | 0 | 0.0 | 2146 | 10.0 | 9.85 | 10.75 | 9.81 |
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 | 7.99 (+0.09) | 0.0 (0.0) | 0.01 (0.0) | 77 | 9.52 | 0 | 0.0 | -1 | -0.12 | 809 | 9.64 | 9.7 | 9.86 | 9.41 |
2020-12-18 | 7.9 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 21 | 2.29 | 0 | 0.0 | 0 | 0.0 | 918 | 9.7 | 9.75 | 10.1 | 9.58 |
2020-12-11 | 7.87 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -33 | -1.99 | 0 | 0.0 | -1 | -0.06 | 1662 | 9.8 | 9.88 | 10.1 | 9.37 |
2020-12-04 | 7.91 (+0.05) | 0.0 (0.0) | 0.01 (0.0) | 40 | 0.34 | 0 | 0.0 | 0 | 0.0 | 11621 | 9.84 | 10.25 | 12.2 | 9.71 |
2020-11-27 | 7.86 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -3 | -0.07 | 0 | 0.0 | 0 | 0.0 | 4304 | 10.1 | 8.82 | 11.0 | 8.63 |
2020-11-20 | 7.87 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 17 | 3.43 | 0 | 0.0 | -1 | -0.2 | 495 | 8.77 | 8.71 | 8.9 | 8.65 |
2020-11-13 | 7.85 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -10 | -2.33 | 0 | 0.0 | 1 | 0.23 | 430 | 8.74 | 9.15 | 9.15 | 8.72 |
2020-11-06 | 7.86 (-0.02) | 0.0 (0.0) | 0.01 (+0.01) | -12 | -1.95 | 0 | 0.0 | 8 | 1.3 | 614 | 8.88 | 8.8 | 9.08 | 8.8 |
2020-10-30 | 7.88 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 14 | 1.45 | 0 | 0.0 | -7 | -0.73 | 964 | 8.81 | 8.47 | 9.48 | 8.45 |
2020-10-23 | 7.86 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 0 | 0.0 | 0 | 0.0 | 2 | 0.77 | 260 | 8.47 | 8.57 | 8.65 | 8.45 |
2020-10-16 | 7.86 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 9 | 1.71 | 0 | 0.0 | 0 | 0.0 | 525 | 8.57 | 8.5 | 8.69 | 8.25 |
2020-10-08 | 7.85 (+0.08) | 0.0 (0.0) | 0.0 (0.0) | 60 | 10.02 | 0 | 0.0 | 0 | 0.0 | 599 | 8.68 | 9.0 | 9.0 | 8.6 |
2020-09-30 | 7.77 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -2 | -0.41 | 0 | 0.0 | 0 | 0.0 | 489 | 8.82 | 8.99 | 8.99 | 8.25 |
2020-09-25 | 7.78 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -32 | -0.55 | 0 | 0.0 | -2 | -0.03 | 5788 | 8.61 | 8.5 | 10.35 | 8.34 |
2020-09-18 | 7.82 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -1 | -0.25 | 0 | 0.0 | -3 | -0.74 | 408 | 8.42 | 8.24 | 8.42 | 8.16 |
2020-09-11 | 7.82 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | -1 | -0.13 | 0 | 0.0 | 1 | 0.13 | 770 | 8.22 | 8.37 | 8.8 | 8.22 |
2020-09-04 | 7.81 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 8 | 1.76 | 0 | 0.0 | -1 | -0.22 | 454 | 8.33 | 8.13 | 8.6 | 8.0 |
2020-08-28 | 7.8 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 0 | 0.0 | 0 | 0.0 | -5 | -1.74 | 287 | 8.0 | 7.95 | 8.25 | 7.92 |
2020-08-21 | 7.8 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -33 | -5.53 | 0 | 0.0 | 3 | 0.5 | 597 | 8.12 | 7.91 | 8.18 | 7.69 |
2020-08-14 | 7.84 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -5 | -1.56 | 0 | 0.0 | -1 | -0.31 | 321 | 7.89 | 8.28 | 8.28 | 7.76 |
2020-08-07 | 7.84 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 1 | 0.25 | 0 | 0.0 | -1 | -0.25 | 396 | 8.2 | 7.84 | 8.4 | 7.76 |
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 | 7.84 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | -2 | -0.36 | 0 | 0.0 | -5 | -0.9 | 553 | 7.76 | 8.28 | 8.32 | 7.5 |
2020-07-24 | 7.82 (0.0) | 0.0 (0.0) | 0.0 (-0.01) | 4 | 0.68 | 0 | 0.0 | -2 | -0.34 | 585 | 8.24 | 8.7 | 8.7 | 8.03 |
2020-07-17 | 7.82 (-0.03) | 0.0 (0.0) | 0.01 (+0.01) | -27 | -1.05 | 0 | 0.0 | 2 | 0.08 | 2572 | 8.6 | 9.6 | 10.1 | 8.6 |
2020-07-10 | 7.85 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 46 | 3.34 | 0 | 0.0 | -1 | -0.07 | 1377 | 8.8 | 7.85 | 8.8 | 7.74 |
2020-07-03 | 7.79 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 1 | 0.84 | 0 | 0.0 | 0 | 0.0 | 119 | 7.76 | 7.83 | 7.99 | 7.76 |
2020-06-24 | 7.79 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 5 | 2.36 | 0 | 0.0 | 0 | 0.0 | 212 | 6.87 | 7.8 | 8.0 | 6.79 |
2020-06-19 | 7.79 (+0.01) | 0.0 (0.0) | 0.0 (-0.01) | 1 | 0.55 | 0 | 0.0 | -8 | -4.4 | 182 | 7.74 | 7.78 | 8.0 | 7.56 |
2020-06-12 | 7.78 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 2 | 1.0 | 0 | 0.0 | 0 | 0.0 | 201 | 7.7 | 8.0 | 8.04 | 7.5 |
2020-06-05 | 7.78 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 4 | 1.72 | 0 | 0.0 | 0 | 0.0 | 233 | 8.04 | 8.1 | 8.5 | 7.91 |
2020-05-29 | 7.78 (0.0) | 0.0 (0.0) | 0.01 (+0.01) | 0 | 0.0 | 0 | 0.0 | 8 | 1.4 | 570 | 8.04 | 7.7 | 8.26 | 7.7 |
2020-05-22 | 7.78 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -4 | -1.13 | 0 | 0.0 | 0 | 0.0 | 353 | 7.7 | 7.64 | 7.86 | 7.46 |
2020-05-15 | 7.79 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -16 | -4.32 | 0 | 0.0 | 0 | 0.0 | 370 | 7.46 | 7.8 | 7.8 | 7.3 |
2020-05-08 | 7.8 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -17 | -3.49 | 0 | 0.0 | 0 | 0.0 | 487 | 7.71 | 8.04 | 8.04 | 7.65 |
2020-04-30 | 7.82 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 28 | 2.13 | 0 | 0.0 | 0 | 0.0 | 1317 | 8.18 | 7.34 | 8.23 | 7.26 |
2020-04-24 | 7.79 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -8 | -1.09 | 0 | 0.0 | 0 | 0.0 | 735 | 7.3 | 7.48 | 7.48 | 6.9 |
2020-04-17 | 7.8 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 15 | 1.1 | 0 | 0.0 | 0 | 0.0 | 1360 | 7.43 | 8.3 | 8.3 | 7.4 |
2020-04-10 | 7.78 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 10 | 1.94 | 0 | 0.0 | 0 | 0.0 | 515 | 7.86 | 7.06 | 7.86 | 6.75 |
2020-04-01 | 7.76 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -18 | -4.53 | 0 | 0.0 | 0 | 0.0 | 397 | 7.0 | 7.02 | 7.65 | 6.83 |
2020-03-27 | 7.79 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -6 | -3.06 | 0 | 0.0 | 0 | 0.0 | 196 | 7.3 | 6.4 | 7.78 | 6.2 |
2020-03-20 | 7.79 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 10 | 1.34 | 0 | 0.0 | 0 | 0.0 | 749 | 6.6 | 8.2 | 8.49 | 6.21 |
2020-03-13 | 7.78 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -11 | -3.65 | 0 | 0.0 | 0 | 0.0 | 301 | 8.3 | 10.1 | 10.35 | 8.27 |
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 | 7.8 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 17 | 3.98 | 0 | 0.0 | 0 | 0.0 | 427 | 10.2 | 10.3 | 10.6 | 10.0 |
2020-02-27 | 7.77 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 1 | 0.19 | 0 | 0.0 | 0 | 0.0 | 531 | 10.5 | 10.4 | 11.1 | 10.4 |
2020-02-21 | 7.77 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -2 | -0.28 | 0 | 0.0 | 0 | 0.0 | 713 | 10.4 | 10.2 | 11.3 | 10.05 |
2020-02-14 | 7.78 (0.0) | 0.0 (0.0) | 0.0 (-0.01) | -5 | -0.67 | 0 | 0.0 | -3 | -0.4 | 749 | 10.15 | 9.97 | 10.3 | 9.55 |
2020-02-07 | 7.78 (-0.02) | 0.0 (0.0) | 0.01 (+0.01) | -13 | -3.49 | 0 | 0.0 | 3 | 0.81 | 372 | 9.71 | 9.11 | 10.25 | 9.1 |
2020-01-31 | 7.8 (0.0) | 0.0 (0.0) | 0.0 (-0.01) | 0 | 0.0 | 0 | 0.0 | -1 | -1.12 | 89 | 9.42 | 9.01 | 9.55 | 8.68 |
2020-01-20 | 7.8 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 32 | 9.39 | 9.25 | 9.39 | 9.24 |
2020-01-17 | 7.8 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 18 | 5.9 | 0 | 0.0 | 0 | 0.0 | 305 | 9.25 | 9.1 | 9.5 | 9.0 |
2020-01-10 | 7.78 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 23 | 11.56 | 0 | 0.0 | 0 | 0.0 | 199 | 9.08 | 9.31 | 9.61 | 8.93 |
2020-01-03 | 7.75 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 108 | 9.61 | 6.79 | 9.66 | 6.79 |
2019-12-31 | 7.75 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 79 | 9.41 | 9.55 | 9.55 | 9.4 |
2019-12-27 | 7.75 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -6 | -3.57 | 0 | 0.0 | 0 | 0.0 | 168 | 9.63 | 9.5 | 9.9 | 9.33 |
2019-12-20 | 7.75 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 3 | 1.03 | 0 | 0.0 | 0 | 0.0 | 290 | 9.6 | 9.2 | 9.87 | 9.16 |
2019-12-13 | 7.75 (-0.01) | 0.0 (0.0) | 0.01 (+0.01) | -9 | -2.54 | 0 | 0.0 | 1 | 0.28 | 355 | 9.12 | 9.5 | 9.6 | 9.08 |
2019-12-06 | 7.76 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 2 | 0.56 | 0 | 0.0 | 0 | 0.0 | 357 | 9.5 | 9.99 | 10.15 | 9.3 |
2019-11-29 | 7.76 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -9 | -1.81 | 0 | 0.0 | 0 | 0.0 | 496 | 10.0 | 10.8 | 11.1 | 9.92 |
2019-11-22 | 7.77 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -9 | -3.08 | 0 | 0.0 | 0 | 0.0 | 292 | 10.8 | 10.35 | 10.8 | 10.3 |
2019-11-15 | 7.78 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 5 | 1.48 | 0 | 0.0 | 0 | 0.0 | 338 | 10.3 | 10.4 | 10.6 | 10.1 |
2019-11-08 | 7.78 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 3 | 1.23 | 0 | 0.0 | 0 | 0.0 | 244 | 10.35 | 10.3 | 10.65 | 10.25 |
2019-11-01 | 7.77 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -13 | -1.26 | 0 | 0.0 | 0 | 0.0 | 1028 | 10.3 | 11.25 | 11.25 | 10.2 |
2019-10-25 | 7.79 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -4 | -0.18 | 0 | 0.0 | 0 | 0.0 | 2214 | 11.1 | 10.35 | 12.45 | 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 | |||
2019-10-18 | 7.79 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 28 | 4.16 | 0 | 0.0 | 0 | 0.0 | 673 | 10.55 | 10.15 | 10.7 | 9.73 |
2019-10-09 | 7.76 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -6 | -1.45 | 0 | 0.0 | 0 | 0.0 | 415 | 10.3 | 10.2 | 10.6 | 10.0 |
2019-10-04 | 7.77 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -23 | -4.33 | 0 | 0.0 | 0 | 0.0 | 531 | 10.25 | 10.1 | 10.3 | 9.85 |
2019-09-27 | 7.79 (+0.03) | 0.0 (0.0) | 0.0 (-0.01) | 28 | 3.09 | 0 | 0.0 | -3 | -0.33 | 905 | 10.1 | 9.5 | 10.3 | 9.48 |
2019-09-20 | 7.76 (0.0) | 0.0 (0.0) | 0.01 (+0.01) | -3 | -0.11 | 0 | 0.0 | 3 | 0.11 | 2615 | 9.62 | 9.33 | 11.1 | 9.3 |
2019-09-12 | 7.76 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 11 | 1.82 | 0 | 0.0 | 0 | 0.0 | 606 | 9.28 | 8.33 | 9.28 | 8.21 |
2019-09-06 | 7.75 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 344 | 8.38 | 8.54 | 8.54 | 8.1 |
2019-08-30 | 7.75 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -3 | -0.98 | 0 | 0.0 | 0 | 0.0 | 307 | 8.39 | 7.99 | 8.44 | 7.82 |
2019-08-23 | 7.75 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -5 | -1.61 | 0 | 0.0 | 0 | 0.0 | 311 | 7.96 | 8.29 | 8.45 | 7.96 |
2019-08-16 | 7.76 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -4 | -1.18 | 0 | 0.0 | 0 | 0.0 | 338 | 8.29 | 7.13 | 8.31 | 7.08 |
2019-08-08 | 7.76 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -1 | -0.64 | 0 | 0.0 | 0 | 0.0 | 157 | 7.29 | 7.51 | 7.51 | 6.58 |
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 | 5.54 (-0.11) | 0.0 (0.0) | 0.27 (+0.01) | -89 | -2.23 | 0 | 0.0 | 7 | 0.18 | 3996 | 14.85 | 16.0 | 16.55 | 14.55 |
2024-02-29 | 5.65 (+0.08) | 0.0 (0.0) | 0.26 (+0.01) | 68 | 3.33 | 0 | 0.0 | 4 | 0.2 | 2043 | 15.85 | 13.8 | 15.85 | 13.7 |
2024-01-31 | 5.57 (-0.06) | 0.0 (0.0) | 0.25 (0.0) | -51 | -4.42 | 0 | 0.0 | 1 | 0.09 | 1153 | 14.0 | 14.15 | 14.4 | 13.05 |
2023-12-29 | 5.63 (+0.11) | 0.0 (0.0) | 0.25 (0.0) | 94 | 8.79 | 0 | 0.0 | -1 | -0.09 | 1069 | 14.0 | 14.0 | 14.8 | 13.6 |
2023-11-30 | 5.52 (+0.04) | 0.0 (0.0) | 0.25 (0.0) | 28 | 2.76 | 0 | 0.0 | 0 | 0.0 | 1013 | 13.9 | 13.55 | 14.0 | 13.4 |
2023-10-31 | 5.48 (+0.05) | 0.0 (0.0) | 0.25 (0.0) | 43 | 4.99 | 0 | 0.0 | 0 | 0.0 | 861 | 13.6 | 14.4 | 15.3 | 13.5 |
2023-09-28 | 5.43 (+0.1) | 0.0 (0.0) | 0.25 (0.0) | 83 | 5.31 | 0 | 0.0 | -2 | -0.13 | 1564 | 14.4 | 14.1 | 15.5 | 13.25 |
2023-08-31 | 5.33 (-0.02) | 0.0 (0.0) | 0.25 (-0.02) | -13 | -1.22 | 0 | 0.0 | -14 | -1.32 | 1062 | 14.2 | 15.4 | 15.5 | 13.2 |
2023-07-31 | 5.35 (-0.1) | 0.0 (0.0) | 0.27 (-0.01) | -89 | -2.23 | 0 | 0.0 | -4 | -0.1 | 3993 | 15.2 | 15.8 | 16.45 | 13.6 |
2023-06-30 | 5.45 (+0.1) | 0.0 (0.0) | 0.28 (+0.01) | 87 | 2.11 | 0 | 0.0 | 2 | 0.05 | 4133 | 15.8 | 15.9 | 16.9 | 15.35 |
2023-05-31 | 5.35 (-0.1) | 0.0 (0.0) | 0.27 (+0.01) | -72 | -0.44 | 0 | 0.0 | 13 | 0.08 | 16295 | 16.4 | 11.9 | 18.3 | 11.5 |
2023-04-28 | 5.45 (+0.04) | 0.0 (0.0) | 0.26 (+0.01) | 30 | 1.75 | 0 | 0.0 | 7 | 0.41 | 1715 | 12.05 | 11.5 | 12.9 | 11.3 |
2023-03-31 | 5.41 (-0.02) | 0.0 (0.0) | 0.25 (0.0) | 43 | 3.31 | 0 | 0.0 | 2 | 0.15 | 1301 | 11.5 | 12.1 | 12.6 | 11.4 |
2023-02-24 | 5.43 (-0.04) | 0.0 (0.0) | 0.25 (0.0) | -19 | -2.25 | 0 | 0.0 | 1 | 0.12 | 845 | 12.05 | 11.55 | 13.0 | 11.4 |
2023-01-31 | 5.47 (0.0) | 0.0 (0.0) | 0.25 (0.0) | 25 | 1.47 | 0 | 0.0 | -5 | -0.29 | 1702 | 11.4 | 11.35 | 11.75 | 11.2 |
2022-12-30 | 5.47 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | 11 | 0.4 | 0 | 0.0 | -1 | -0.04 | 2768 | 11.35 | 12.45 | 13.4 | 11.25 |
2022-11-30 | 5.48 (+0.04) | 0.0 (0.0) | 0.25 (-0.01) | 36 | 1.04 | 0 | 0.0 | -3 | -0.09 | 3471 | 12.4 | 11.4 | 14.35 | 11.25 |
2022-10-31 | 5.44 (-0.13) | 0.0 (0.0) | 0.26 (0.0) | -106 | -5.86 | 0 | 0.0 | 1 | 0.06 | 1808 | 11.4 | 12.1 | 13.35 | 11.05 |
2022-09-30 | 5.57 (-0.08) | 0.0 (0.0) | 0.26 (-0.01) | -70 | -3.47 | 0 | 0.0 | -11 | -0.55 | 2015 | 12.05 | 14.8 | 14.85 | 11.8 |
2022-08-31 | 5.65 (+0.11) | 0.0 (0.0) | 0.27 (-0.01) | 88 | 0.74 | 0 | 0.0 | -5 | -0.04 | 11857 | 15.05 | 14.7 | 16.3 | 14.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-07-29 | 5.54 (-0.05) | 0.0 (-0.07) | 0.28 (+0.03) | 136 | 3.24 | -54 | -1.29 | 19 | 0.45 | 4197 | 14.0 | 14.45 | 14.45 | 11.95 |
2022-06-30 | 5.59 (+0.04) | 0.07 (0.0) | 0.25 (0.0) | 1 | 0.03 | 0 | 0.0 | 3 | 0.09 | 3354 | 13.8 | 17.7 | 17.9 | 13.8 |
2022-05-31 | 5.55 (-0.03) | 0.07 (0.0) | 0.25 (0.0) | -39 | -0.71 | 0 | 0.0 | -2 | -0.04 | 5512 | 17.45 | 16.5 | 18.45 | 14.3 |
2022-04-29 | 5.58 (-0.16) | 0.07 (+0.07) | 0.25 (+0.01) | -131 | -3.4 | 54 | 1.4 | 7 | 0.18 | 3848 | 16.55 | 19.75 | 20.05 | 16.05 |
2022-03-31 | 5.74 (+0.15) | 0.0 (0.0) | 0.24 (0.0) | 145 | 0.79 | 0 | 0.0 | 0 | 0.0 | 18359 | 19.9 | 18.1 | 24.2 | 17.35 |
2022-02-25 | 5.59 (+0.04) | 0.0 (0.0) | 0.24 (0.0) | 47 | 2.58 | 0 | 0.0 | 0 | 0.0 | 1820 | 17.65 | 17.9 | 19.4 | 17.05 |
2022-01-26 | 5.55 (+0.1) | 0.0 (0.0) | 0.24 (0.0) | 71 | 1.18 | 0 | 0.0 | 0 | 0.0 | 6011 | 17.8 | 20.7 | 22.3 | 17.55 |
2021-12-30 | 5.45 (-0.13) | 0.0 (0.0) | 0.24 (0.0) | -120 | -2.99 | 0 | 0.0 | 0 | 0.0 | 4011 | 20.85 | 21.35 | 22.4 | 20.7 |
2021-11-30 | 5.58 (-0.13) | 0.0 (0.0) | 0.24 (-0.21) | -106 | -0.38 | 0 | 0.0 | -170 | -0.6 | 28156 | 21.45 | 22.6 | 34.65 | 20.4 |
2021-10-29 | 5.71 (-0.24) | 0.0 (0.0) | 0.45 (+0.21) | -442 | -1.95 | 0 | 0.0 | 168 | 0.74 | 22665 | 19.65 | 22.55 | 24.0 | 18.25 |
2021-09-30 | 5.95 (+0.06) | 0.0 (0.0) | 0.24 (+0.01) | 88 | 0.73 | 0 | 0.0 | 10 | 0.08 | 12008 | 22.7 | 24.45 | 25.4 | 22.0 |
2021-08-31 | 5.89 (-0.33) | 0.0 (0.0) | 0.23 (-0.07) | -224 | -0.44 | 0 | 0.0 | -57 | -0.11 | 51005 | 24.15 | 32.0 | 37.0 | 22.7 |
2021-07-30 | 6.22 (-3.44) | 0.0 (0.0) | 0.3 (+0.09) | -2884 | -2.79 | 0 | 0.0 | 74 | 0.07 | 103325 | 31.95 | 25.35 | 41.8 | 23.85 |
2021-06-30 | 9.66 (-1.53) | 0.0 (0.0) | 0.21 (-0.02) | -1246 | -5.12 | 0 | 0.0 | -17 | -0.07 | 24354 | 24.9 | 28.95 | 31.2 | 24.05 |
2021-05-31 | 11.19 (+1.24) | 0.0 (0.0) | 0.23 (-0.01) | 992 | 1.74 | 0 | 0.0 | -3 | -0.01 | 56995 | 28.2 | 24.2 | 32.6 | 19.2 |
2021-04-29 | 9.95 (+1.52) | 0.0 (0.0) | 0.24 (-0.02) | 1241 | 4.17 | 0 | 0.0 | -22 | -0.07 | 29766 | 24.6 | 24.75 | 28.8 | 22.8 |
2021-03-31 | 8.43 (+0.45) | 0.0 (0.0) | 0.26 (+0.23) | 381 | 0.68 | 0 | 0.0 | 193 | 0.34 | 56370 | 22.5 | 13.6 | 24.8 | 12.55 |
2021-02-26 | 7.98 (+0.28) | 0.0 (0.0) | 0.03 (+0.02) | 220 | 0.42 | 0 | 0.0 | 13 | 0.03 | 51783 | 13.1 | 12.75 | 13.1 | 11.0 |
2021-01-29 | 7.7 (-0.35) | 0.0 (0.0) | 0.01 (0.0) | -278 | -0.55 | 0 | 0.0 | 3 | 0.01 | 50388 | 11.95 | 10.0 | 14.9 | 9.72 |
2020-12-31 | 8.05 (+0.12) | 0.0 (0.0) | 0.01 (0.0) | 97 | 0.62 | 0 | 0.0 | -2 | -0.01 | 15607 | 10.0 | 12.2 | 12.2 | 9.37 |
2020-11-30 | 7.93 (+0.05) | 0.0 (0.0) | 0.01 (+0.01) | 43 | 0.58 | 0 | 0.0 | 8 | 0.11 | 7396 | 11.1 | 8.8 | 11.1 | 8.63 |
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 | 7.88 (+0.11) | 0.0 (0.0) | 0.0 (0.0) | 83 | 3.53 | 0 | 0.0 | -5 | -0.21 | 2349 | 8.81 | 9.0 | 9.48 | 8.25 |
2020-09-30 | 7.77 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -29 | -0.37 | 0 | 0.0 | -5 | -0.06 | 7876 | 8.82 | 8.05 | 10.35 | 8.02 |
2020-08-31 | 7.8 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -36 | -2.2 | 0 | 0.0 | -4 | -0.24 | 1636 | 8.0 | 7.84 | 8.4 | 7.69 |
2020-07-31 | 7.84 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 22 | 0.42 | 0 | 0.0 | -4 | -0.08 | 5183 | 7.76 | 7.99 | 10.1 | 7.5 |
2020-06-30 | 7.79 (+0.01) | 0.0 (0.0) | 0.0 (-0.01) | 12 | 1.41 | 0 | 0.0 | -10 | -1.17 | 854 | 7.79 | 8.1 | 8.5 | 6.79 |
2020-05-29 | 7.78 (-0.04) | 0.0 (0.0) | 0.01 (+0.01) | -37 | -2.08 | 0 | 0.0 | 8 | 0.45 | 1782 | 8.04 | 8.04 | 8.26 | 7.3 |
2020-04-30 | 7.82 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 29 | 0.71 | 0 | 0.0 | 0 | 0.0 | 4076 | 8.18 | 7.15 | 8.3 | 6.75 |
2020-03-31 | 7.78 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 8 | 0.42 | 0 | 0.0 | 0 | 0.0 | 1925 | 7.13 | 10.3 | 10.6 | 6.2 |
2020-02-27 | 7.77 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -19 | -0.8 | 0 | 0.0 | 0 | 0.0 | 2367 | 10.5 | 9.11 | 11.3 | 9.1 |
2020-01-31 | 7.8 (+0.05) | 0.0 (0.0) | 0.0 (-0.01) | 41 | 5.57 | 0 | 0.0 | -1 | -0.14 | 736 | 9.42 | 6.79 | 9.66 | 6.79 |
2019-12-31 | 7.75 (-0.01) | 0.0 (0.0) | 0.01 (+0.01) | -10 | -0.8 | 0 | 0.0 | 1 | 0.08 | 1252 | 9.41 | 9.99 | 10.15 | 9.08 |
2019-11-29 | 7.76 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -10 | -0.62 | 0 | 0.0 | 0 | 0.0 | 1614 | 10.0 | 10.6 | 11.1 | 9.92 |
2019-10-31 | 7.77 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -18 | -0.39 | 0 | 0.0 | 0 | 0.0 | 4620 | 10.65 | 10.1 | 12.45 | 9.73 |
2019-09-27 | 7.79 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 36 | 0.81 | 0 | 0.0 | 0 | 0.0 | 4472 | 10.1 | 8.54 | 11.1 | 8.1 |
2019-08-30 | 7.75 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -17 | -1.38 | 0 | 0.0 | 0 | 0.0 | 1235 | 8.39 | 7.67 | 8.45 | 6.58 |
2019-07-31 | 7.77 (+0.02) | 0.0 (0.0) | 0.0 (-0.01) | 14 | 0.35 | 0 | 0.0 | -2 | -0.05 | 3970 | 7.65 | 5.71 | 8.9 | 5.68 |
2019-06-28 | 7.75 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 9 | 2.87 | 0 | 0.0 | -1 | -0.32 | 314 | 5.74 | 5.74 | 6.25 | 5.5 |
2019-05-31 | 7.74 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -10 | -2.13 | 0 | 0.0 | 2 | 0.43 | 470 | 5.74 | 5.8 | 5.99 | 5.51 |
2019-04-30 | 7.75 () | 0.0 () | 0.01 () | 0 | 0 | 0 | 0 | 0 | 0 | 0 |