- 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 | 14.01 (-0.02) | 0.97 (-0.01) | 0.44 (0.0) | -2066 | -11.63 | -76 | -0.43 | 278 | 1.57 | 17757 | 18.15 | 18.35 | 18.35 | 18.1 |
2024-03-27 | 14.03 (+0.02) | 0.98 (0.0) | 0.44 (0.0) | 1737 | 16.04 | 0 | 0.0 | -138 | -1.27 | 10832 | 18.3 | 18.35 | 18.4 | 18.25 |
2024-03-26 | 14.01 (+0.02) | 0.98 (0.0) | 0.44 (0.0) | 2161 | 16.73 | -140 | -1.08 | 119 | 0.92 | 12915 | 18.4 | 18.35 | 18.45 | 18.3 |
2024-03-25 | 13.99 (-0.02) | 0.98 (0.0) | 0.44 (0.0) | -2129 | -25.33 | -41 | -0.49 | -17 | -0.2 | 8406 | 18.35 | 18.25 | 18.4 | 18.25 |
2024-03-22 | 14.01 (+0.03) | 0.98 (0.0) | 0.44 (+0.01) | 2238 | 19.5 | -1 | -0.01 | 1252 | 10.91 | 11474 | 18.25 | 18.35 | 18.4 | 18.2 |
2024-03-21 | 13.98 (+0.02) | 0.98 (0.0) | 0.43 (+0.02) | 4766 | 36.39 | -59 | -0.45 | 1542 | 11.77 | 13097 | 18.25 | 18.1 | 18.35 | 18.1 |
2024-03-20 | 13.96 (-0.03) | 0.98 (0.0) | 0.41 (0.0) | -3356 | -22.49 | -21 | -0.14 | 711 | 4.76 | 14924 | 18.05 | 18.1 | 18.15 | 17.95 |
2024-03-19 | 13.99 (0.0) | 0.98 (0.0) | 0.41 (0.0) | -186 | -1.22 | -248 | -1.63 | -402 | -2.64 | 15221 | 18.1 | 18.15 | 18.2 | 18.05 |
2024-03-18 | 13.99 (0.0) | 0.98 (0.0) | 0.41 (0.0) | -294 | -1.91 | -106 | -0.69 | 121 | 0.79 | 15363 | 18.2 | 18.45 | 18.5 | 18.15 |
2024-03-15 | 13.99 (+0.02) | 0.98 (0.0) | 0.41 (0.0) | 2081 | 11.65 | -104 | -0.58 | -185 | -1.04 | 17870 | 18.45 | 18.45 | 18.5 | 18.25 |
2024-03-14 | 13.97 (+0.1) | 0.98 (-0.01) | 0.41 (0.0) | 10983 | 33.44 | -293 | -0.89 | 97 | 0.3 | 32839 | 18.45 | 18.1 | 18.45 | 18.1 |
2024-03-13 | 13.87 (+0.04) | 0.99 (0.0) | 0.41 (0.0) | 4022 | 22.78 | -66 | -0.37 | -183 | -1.04 | 17652 | 18.05 | 17.95 | 18.1 | 17.95 |
2024-03-12 | 13.83 (0.0) | 0.99 (0.0) | 0.41 (0.0) | 458 | 5.52 | -5 | -0.06 | 229 | 2.76 | 8292 | 18.0 | 17.95 | 18.0 | 17.9 |
2024-03-11 | 13.83 (+0.01) | 0.99 (0.0) | 0.41 (0.0) | 1090 | 15.56 | -15 | -0.21 | 199 | 2.84 | 7007 | 17.9 | 17.9 | 17.95 | 17.85 |
2024-03-08 | 13.82 (+0.04) | 0.99 (0.0) | 0.41 (0.0) | 3499 | 36.05 | -185 | -1.91 | 18 | 0.19 | 9705 | 17.85 | 17.85 | 17.95 | 17.8 |
2024-03-07 | 13.78 (-0.01) | 0.99 (0.0) | 0.41 (0.0) | -1095 | -13.2 | -131 | -1.58 | -95 | -1.15 | 8295 | 17.85 | 17.85 | 17.95 | 17.8 |
2024-03-06 | 13.79 (+0.02) | 0.99 (0.0) | 0.41 (0.0) | 1433 | 20.68 | -25 | -0.36 | -109 | -1.57 | 6929 | 17.9 | 17.85 | 17.9 | 17.8 |
2024-03-05 | 13.77 (-0.01) | 0.99 (0.0) | 0.41 (0.0) | -168 | -1.79 | -109 | -1.16 | -274 | -2.92 | 9383 | 17.8 | 17.8 | 17.95 | 17.8 |
2024-03-04 | 13.78 (0.0) | 0.99 (0.0) | 0.41 (0.0) | -71 | -1.25 | 17 | 0.3 | 80 | 1.41 | 5666 | 17.8 | 17.7 | 17.8 | 17.7 |
2024-03-01 | 13.78 (0.0) | 0.99 (0.0) | 0.41 (0.0) | -1214 | -24.29 | -48 | -0.96 | -387 | -7.74 | 4997 | 17.75 | 17.75 | 17.8 | 17.65 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2024-02-29 | 13.78 (+0.01) | 0.99 (0.0) | 0.41 (0.0) | 2622 | 17.51 | -61 | -0.41 | 473 | 3.16 | 14971 | 17.8 | 17.65 | 17.8 | 17.6 |
2024-02-27 | 13.77 (+0.01) | 0.99 (0.0) | 0.41 (0.0) | 602 | 5.07 | 6 | 0.05 | 5 | 0.04 | 11874 | 17.65 | 17.65 | 17.75 | 17.6 |
2024-02-26 | 13.76 (+0.02) | 0.99 (0.0) | 0.41 (0.0) | 1254 | 16.37 | -64 | -0.84 | 309 | 4.03 | 7662 | 17.7 | 17.6 | 17.7 | 17.6 |
2024-02-23 | 13.74 (+0.02) | 0.99 (0.0) | 0.41 (+0.01) | 1823 | 28.94 | -139 | -2.21 | 233 | 3.7 | 6300 | 17.6 | 17.65 | 17.7 | 17.6 |
2024-02-22 | 13.72 (-0.01) | 0.99 (0.0) | 0.4 (0.0) | -655 | -9.16 | 64 | 0.9 | 188 | 2.63 | 7148 | 17.65 | 17.75 | 17.75 | 17.6 |
2024-02-21 | 13.73 (0.0) | 0.99 (0.0) | 0.4 (0.0) | 116 | 2.22 | 0 | 0.0 | 324 | 6.21 | 5217 | 17.7 | 17.7 | 17.7 | 17.6 |
2024-02-20 | 13.73 (+0.01) | 0.99 (0.0) | 0.4 (0.0) | 142 | 2.47 | -7 | -0.12 | -102 | -1.78 | 5742 | 17.65 | 17.7 | 17.75 | 17.6 |
2024-02-19 | 13.72 (0.0) | 0.99 (0.0) | 0.4 (0.0) | 1874 | 20.37 | 12 | 0.13 | 253 | 2.75 | 9198 | 17.7 | 17.65 | 17.75 | 17.65 |
2024-02-16 | 13.72 (0.0) | 0.99 (0.0) | 0.4 (0.0) | -1674 | -17.07 | 80 | 0.82 | 103 | 1.05 | 9806 | 17.6 | 17.65 | 17.65 | 17.55 |
2024-02-15 | 13.72 (+0.02) | 0.99 (0.0) | 0.4 (0.0) | 1480 | 11.32 | 125 | 0.96 | 122 | 0.93 | 13069 | 17.6 | 17.5 | 17.65 | 17.45 |
2024-02-05 | 13.7 (-0.02) | 0.99 (0.0) | 0.4 (0.0) | -2030 | -32.97 | 9 | 0.15 | -169 | -2.74 | 6157 | 17.45 | 17.45 | 17.55 | 17.4 |
2024-02-02 | 13.72 (+0.01) | 0.99 (0.0) | 0.4 (0.0) | 602 | 11.78 | 40 | 0.78 | 221 | 4.33 | 5109 | 17.6 | 17.6 | 17.6 | 17.5 |
2024-02-01 | 13.71 (+0.02) | 0.99 (0.0) | 0.4 (+0.01) | 2571 | 32.73 | 9 | 0.11 | 59 | 0.75 | 7856 | 17.6 | 17.55 | 17.6 | 17.45 |
2024-01-31 | 13.69 (+0.02) | 0.99 (0.0) | 0.39 (0.0) | 1406 | 19.01 | 22 | 0.3 | 7 | 0.09 | 7398 | 17.5 | 17.45 | 17.5 | 17.4 |
2024-01-30 | 13.67 (-0.01) | 0.99 (0.0) | 0.39 (0.0) | -1113 | -19.5 | -40 | -0.7 | 0 | 0.0 | 5707 | 17.4 | 17.5 | 17.55 | 17.4 |
2024-01-29 | 13.68 (0.0) | 0.99 (0.0) | 0.39 (-0.01) | 148 | 4.14 | -4 | -0.11 | -75 | -2.1 | 3575 | 17.5 | 17.4 | 17.6 | 17.4 |
2024-01-26 | 13.68 (+0.03) | 0.99 (0.0) | 0.4 (0.0) | 1834 | 26.39 | -4 | -0.06 | -322 | -4.63 | 6949 | 17.5 | 17.35 | 17.5 | 17.3 |
2024-01-25 | 13.65 (-0.02) | 0.99 (0.0) | 0.4 (0.0) | -1592 | -28.82 | 43 | 0.78 | -173 | -3.13 | 5524 | 17.3 | 17.45 | 17.45 | 17.3 |
2024-01-24 | 13.67 (0.0) | 0.99 (0.0) | 0.4 (0.0) | 210 | 4.62 | -7 | -0.15 | -116 | -2.55 | 4549 | 17.45 | 17.3 | 17.45 | 17.3 |
2024-01-23 | 13.67 (-0.03) | 0.99 (0.0) | 0.4 (0.0) | -2907 | -65.96 | 73 | 1.66 | 4 | 0.09 | 4407 | 17.3 | 17.35 | 17.35 | 17.25 |
2024-01-22 | 13.7 (-0.02) | 0.99 (-0.01) | 0.4 (0.0) | -2499 | -58.74 | 48 | 1.13 | -142 | -3.34 | 4254 | 17.3 | 17.4 | 17.4 | 17.3 |
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 | |||
2024-01-19 | 13.72 (-0.04) | 1.0 (0.0) | 0.4 (0.0) | -4144 | -47.46 | 0 | 0.0 | -70 | -0.8 | 8732 | 17.35 | 17.2 | 17.4 | 17.2 |
2024-01-18 | 13.76 (-0.05) | 1.0 (0.0) | 0.4 (0.0) | -5457 | -68.54 | 5 | 0.06 | 43 | 0.54 | 7962 | 17.2 | 17.2 | 17.3 | 17.2 |
2024-01-17 | 13.81 (-0.13) | 1.0 (0.0) | 0.4 (+0.02) | -14452 | -74.43 | 1 | 0.01 | 2113 | 10.88 | 19418 | 17.2 | 17.3 | 17.35 | 17.15 |
2024-01-16 | 13.94 (-0.14) | 1.0 (-0.01) | 0.38 (0.0) | -15729 | -77.8 | -637 | -3.15 | 26 | 0.13 | 20216 | 17.35 | 17.5 | 17.55 | 17.35 |
2024-01-15 | 14.08 (-0.05) | 1.01 (0.0) | 0.38 (0.0) | -5633 | -63.37 | -19 | -0.21 | 44 | 0.49 | 8889 | 17.55 | 17.65 | 17.7 | 17.55 |
2024-01-12 | 14.13 (-0.03) | 1.01 (0.0) | 0.38 (0.0) | -3864 | -65.0 | -205 | -3.45 | -59 | -0.99 | 5945 | 17.6 | 17.65 | 17.7 | 17.6 |
2024-01-11 | 14.16 (-0.03) | 1.01 (0.0) | 0.38 (-0.01) | -2952 | -46.85 | -218 | -3.46 | -628 | -9.97 | 6301 | 17.65 | 17.65 | 17.7 | 17.6 |
2024-01-10 | 14.19 (-0.02) | 1.01 (-0.01) | 0.39 (0.0) | -2071 | -35.87 | -283 | -4.9 | -25 | -0.43 | 5774 | 17.65 | 17.75 | 17.75 | 17.65 |
2024-01-09 | 14.21 (+0.01) | 1.02 (0.0) | 0.39 (0.0) | 145 | 3.63 | 69 | 1.73 | 96 | 2.4 | 3995 | 17.75 | 17.85 | 17.85 | 17.75 |
2024-01-08 | 14.2 (0.0) | 1.02 (0.0) | 0.39 (0.0) | 245 | 4.05 | 0 | 0.0 | 30 | 0.5 | 6046 | 17.75 | 17.75 | 17.85 | 17.75 |
2024-01-05 | 14.2 (-0.01) | 1.02 (0.0) | 0.39 (0.0) | -715 | -23.01 | -16 | -0.51 | 37 | 1.19 | 3108 | 17.7 | 17.75 | 17.75 | 17.65 |
2024-01-04 | 14.21 (-0.01) | 1.02 (0.0) | 0.39 (0.0) | -1109 | -30.05 | -93 | -2.52 | -1 | -0.03 | 3690 | 17.7 | 17.7 | 17.75 | 17.65 |
2024-01-03 | 14.22 (-0.04) | 1.02 (0.0) | 0.39 (0.0) | -4923 | -60.75 | -19 | -0.23 | -362 | -4.47 | 8104 | 17.7 | 17.75 | 17.85 | 17.65 |
2024-01-02 | 14.26 (+0.01) | 1.02 (0.0) | 0.39 (0.0) | 1393 | 26.81 | 0 | 0.0 | -322 | -6.2 | 5195 | 17.9 | 17.85 | 17.9 | 17.75 |
2023-12-29 | 14.25 (+0.02) | 1.02 (0.0) | 0.39 (-0.01) | 1055 | 17.81 | -94 | -1.59 | -757 | -12.78 | 5923 | 17.9 | 17.85 | 17.95 | 17.85 |
2023-12-28 | 14.23 (+0.05) | 1.02 (0.0) | 0.4 (0.0) | 5505 | 50.73 | -11 | -0.1 | -191 | -1.76 | 10851 | 17.95 | 17.85 | 17.95 | 17.8 |
2023-12-27 | 14.18 (+0.04) | 1.02 (0.0) | 0.4 (-0.01) | 3877 | 37.69 | -139 | -1.35 | -332 | -3.23 | 10287 | 17.85 | 17.8 | 17.9 | 17.75 |
2023-12-26 | 14.14 (+0.01) | 1.02 (0.0) | 0.41 (0.0) | 1067 | 24.79 | -32 | -0.74 | -9 | -0.21 | 4305 | 17.8 | 17.75 | 17.8 | 17.7 |
2023-12-25 | 14.13 (0.0) | 1.02 (0.0) | 0.41 (0.0) | 379 | 7.42 | -2 | -0.04 | -97 | -1.9 | 5110 | 17.65 | 17.6 | 17.75 | 17.6 |
2023-12-22 | 14.13 (+0.07) | 1.02 (-0.16) | 0.41 (0.0) | 7908 | 36.97 | -17476 | -81.69 | -321 | -1.5 | 21393 | 17.55 | 17.5 | 17.55 | 17.5 |
2023-12-21 | 14.06 (+0.08) | 1.18 (-0.22) | 0.41 (0.0) | 8710 | 30.9 | -23313 | -82.69 | -10 | -0.04 | 28192 | 17.45 | 17.5 | 17.6 | 17.45 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-20 | 13.98 (+0.1) | 1.4 (-0.21) | 0.41 (0.0) | 10418 | 31.34 | -22862 | -68.76 | -295 | -0.89 | 33247 | 17.55 | 17.6 | 17.7 | 17.5 |
2023-12-19 | 13.88 (+0.04) | 1.61 (-0.18) | 0.41 (0.0) | 5088 | 18.7 | -20185 | -74.19 | -245 | -0.9 | 27207 | 17.6 | 17.7 | 17.8 | 17.5 |
2023-12-18 | 13.84 (+0.06) | 1.79 (-0.19) | 0.41 (-0.01) | 5875 | 23.74 | -20224 | -81.72 | -182 | -0.74 | 24747 | 17.75 | 17.85 | 17.9 | 17.7 |
2023-12-15 | 13.78 (+0.01) | 1.98 (-0.05) | 0.42 (0.0) | 1290 | 6.74 | -5896 | -30.79 | 1 | 0.01 | 19151 | 17.85 | 18.0 | 18.05 | 17.85 |
2023-12-14 | 13.77 (+0.04) | 2.03 (-0.06) | 0.42 (+0.01) | 4340 | 21.91 | -5772 | -29.14 | 208 | 1.05 | 19811 | 18.0 | 18.1 | 18.15 | 17.95 |
2023-12-13 | 13.73 (+0.03) | 2.09 (0.0) | 0.41 (0.0) | 3016 | 37.63 | 0 | 0.0 | 0 | 0.0 | 8015 | 18.05 | 18.0 | 18.05 | 17.95 |
2023-12-12 | 13.7 (+0.01) | 2.09 (0.0) | 0.41 (0.0) | 1456 | 27.26 | 0 | 0.0 | -53 | -0.99 | 5341 | 18.0 | 18.0 | 18.0 | 17.9 |
2023-12-11 | 13.69 (+0.02) | 2.09 (0.0) | 0.41 (0.0) | 1357 | 21.59 | -17 | -0.27 | -5 | -0.08 | 6286 | 17.95 | 17.9 | 17.95 | 17.8 |
2023-12-08 | 13.67 (0.0) | 2.09 (0.0) | 0.41 (0.0) | 272 | 5.22 | -19 | -0.36 | 27 | 0.52 | 5208 | 17.85 | 17.85 | 17.9 | 17.8 |
2023-12-07 | 13.67 (-0.01) | 2.09 (0.0) | 0.41 (-0.01) | -1427 | -21.02 | -2 | -0.03 | -57 | -0.84 | 6790 | 17.8 | 17.85 | 17.9 | 17.75 |
2023-12-06 | 13.68 (-0.01) | 2.09 (0.0) | 0.42 (+0.01) | -390 | -4.89 | 1 | 0.01 | 38 | 0.48 | 7978 | 17.8 | 17.85 | 17.95 | 17.8 |
2023-12-05 | 13.69 (-0.01) | 2.09 (0.0) | 0.41 (-0.01) | -406 | -5.32 | -16 | -0.21 | -90 | -1.18 | 7625 | 17.8 | 17.8 | 17.85 | 17.8 |
2023-12-04 | 13.7 (-0.01) | 2.09 (0.0) | 0.42 (+0.01) | -1274 | -15.93 | -1 | -0.01 | 88 | 1.1 | 7997 | 17.85 | 17.85 | 18.0 | 17.85 |
2023-12-01 | 13.71 (-0.02) | 2.09 (0.0) | 0.41 (0.0) | -1901 | -27.08 | -35 | -0.5 | 189 | 2.69 | 7019 | 17.85 | 17.85 | 17.95 | 17.8 |
2023-11-30 | 13.73 (-0.06) | 2.09 (0.0) | 0.41 (0.0) | -4136 | -21.77 | 4 | 0.02 | 293 | 1.54 | 19002 | 17.8 | 17.9 | 18.0 | 17.8 |
2023-11-29 | 13.79 (+0.01) | 2.09 (0.0) | 0.41 (0.0) | 1194 | 15.39 | -15 | -0.19 | -94 | -1.21 | 7758 | 17.95 | 18.0 | 18.0 | 17.85 |
2023-11-28 | 13.78 (+0.04) | 2.09 (0.0) | 0.41 (0.0) | 5354 | 32.8 | 32 | 0.2 | 142 | 0.87 | 16323 | 17.9 | 17.85 | 18.0 | 17.8 |
2023-11-27 | 13.74 (+0.02) | 2.09 (0.0) | 0.41 (0.0) | 763 | 9.36 | -59 | -0.72 | -33 | -0.4 | 8152 | 17.8 | 17.75 | 17.9 | 17.7 |
2023-11-24 | 13.72 (+0.01) | 2.09 (0.0) | 0.41 (0.0) | 236 | 6.03 | -26 | -0.66 | 37 | 0.95 | 3911 | 17.75 | 17.8 | 17.8 | 17.7 |
2023-11-23 | 13.71 (+0.03) | 2.09 (0.0) | 0.41 (0.0) | 3100 | 31.18 | 12 | 0.12 | -163 | -1.64 | 9942 | 17.75 | 17.7 | 17.8 | 17.6 |
2023-11-22 | 13.68 (0.0) | 2.09 (0.0) | 0.41 (0.0) | -458 | -5.34 | -98 | -1.14 | -83 | -0.97 | 8572 | 17.75 | 17.85 | 17.85 | 17.7 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-21 | 13.68 (+0.09) | 2.09 (0.0) | 0.41 (0.0) | 8697 | 52.58 | -300 | -1.81 | -121 | -0.73 | 16540 | 17.9 | 17.85 | 17.9 | 17.75 |
2023-11-20 | 13.59 (+0.03) | 2.09 (0.0) | 0.41 (0.0) | 2812 | 21.2 | 0 | 0.0 | -29 | -0.22 | 13262 | 17.8 | 17.7 | 17.85 | 17.65 |
2023-11-17 | 13.56 (+0.06) | 2.09 (0.0) | 0.41 (-0.01) | 5823 | 33.32 | -133 | -0.76 | -174 | -1.0 | 17477 | 17.7 | 17.65 | 17.8 | 17.6 |
2023-11-16 | 13.5 (+0.05) | 2.09 (0.0) | 0.42 (+0.01) | 4354 | 31.76 | 77 | 0.56 | 87 | 0.63 | 13711 | 17.65 | 17.6 | 17.65 | 17.5 |
2023-11-15 | 13.45 (+0.05) | 2.09 (0.0) | 0.41 (0.0) | 5881 | 41.86 | 251 | 1.79 | 711 | 5.06 | 14048 | 17.55 | 17.5 | 17.55 | 17.45 |
2023-11-14 | 13.4 (-0.03) | 2.09 (+0.01) | 0.41 (+0.01) | -4130 | -56.52 | 919 | 12.58 | 444 | 6.08 | 7307 | 17.4 | 17.5 | 17.5 | 17.3 |
2023-11-13 | 13.43 (-0.02) | 2.08 (0.0) | 0.4 (0.0) | -2160 | -44.09 | 488 | 9.96 | 188 | 3.84 | 4899 | 17.4 | 17.45 | 17.45 | 17.3 |
2023-11-10 | 13.45 (0.0) | 2.08 (0.0) | 0.4 (0.0) | -499 | -19.3 | 23 | 0.89 | -59 | -2.28 | 2585 | 17.35 | 17.35 | 17.45 | 17.35 |
2023-11-09 | 13.45 (-0.02) | 2.08 (+0.01) | 0.4 (0.0) | -2082 | -35.69 | 1109 | 19.01 | 111 | 1.9 | 5834 | 17.4 | 17.45 | 17.45 | 17.35 |
2023-11-08 | 13.47 (0.0) | 2.07 (0.0) | 0.4 (0.0) | 50 | 1.15 | -12 | -0.28 | 74 | 1.7 | 4354 | 17.4 | 17.5 | 17.5 | 17.4 |
2023-11-07 | 13.47 (0.0) | 2.07 (+0.02) | 0.4 (0.0) | -219 | -4.56 | 1279 | 26.65 | -37 | -0.77 | 4799 | 17.45 | 17.45 | 17.45 | 17.35 |
2023-11-06 | 13.47 (+0.01) | 2.05 (0.0) | 0.4 (0.0) | 663 | 7.54 | 716 | 8.15 | 18 | 0.2 | 8789 | 17.45 | 17.45 | 17.5 | 17.35 |
2023-11-03 | 13.46 (-0.01) | 2.05 (+0.01) | 0.4 (0.0) | -824 | -19.82 | 595 | 14.31 | 36 | 0.87 | 4158 | 17.4 | 17.4 | 17.4 | 17.3 |
2023-11-02 | 13.47 (0.0) | 2.04 (0.0) | 0.4 (0.0) | 167 | 2.84 | 43 | 0.73 | 85 | 1.45 | 5875 | 17.3 | 17.3 | 17.4 | 17.25 |
2023-11-01 | 13.47 (0.0) | 2.04 (+0.01) | 0.4 (0.0) | -172 | -4.33 | 1445 | 36.34 | -41 | -1.03 | 3976 | 17.3 | 17.2 | 17.3 | 17.1 |
2023-10-31 | 13.47 (-0.01) | 2.03 (0.0) | 0.4 (0.0) | -662 | -12.79 | 133 | 2.57 | -12 | -0.23 | 5177 | 17.15 | 17.1 | 17.2 | 17.05 |
2023-10-30 | 13.48 (-0.04) | 2.03 (+0.02) | 0.4 (0.0) | -4463 | -53.82 | 1337 | 16.12 | 293 | 3.53 | 8292 | 17.15 | 17.25 | 17.25 | 17.05 |
2023-10-27 | 13.52 (0.0) | 2.01 (0.0) | 0.4 (0.0) | 492 | 15.05 | 289 | 8.84 | 2 | 0.06 | 3269 | 17.25 | 17.1 | 17.25 | 17.1 |
2023-10-26 | 13.52 (-0.06) | 2.01 (-0.05) | 0.4 (0.0) | -6955 | -72.6 | 44 | 0.46 | -660 | -6.89 | 9580 | 17.05 | 17.15 | 17.15 | 17.05 |
2023-10-25 | 13.58 (-0.03) | 2.06 (0.0) | 0.4 (0.0) | -2379 | -58.54 | 520 | 12.8 | 10 | 0.25 | 4064 | 17.2 | 17.3 | 17.35 | 17.2 |
2023-10-24 | 13.61 (-0.02) | 2.06 (+0.01) | 0.4 (0.0) | -2519 | -45.4 | 702 | 12.65 | -57 | -1.03 | 5548 | 17.2 | 17.15 | 17.25 | 17.15 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-10-23 | 13.63 (-0.02) | 2.05 (0.0) | 0.4 (-0.01) | -1590 | -32.96 | 22 | 0.46 | -168 | -3.48 | 4824 | 17.15 | 17.2 | 17.25 | 17.15 |
2023-10-20 | 13.65 (-0.04) | 2.05 (+0.03) | 0.41 (0.0) | -4417 | -37.21 | 2742 | 23.1 | -183 | -1.54 | 11870 | 17.3 | 17.25 | 17.4 | 17.1 |
2023-10-19 | 13.69 (-0.03) | 2.02 (+0.01) | 0.41 (0.0) | -3230 | -60.69 | 1052 | 19.77 | 37 | 0.7 | 5322 | 17.4 | 17.4 | 17.45 | 17.35 |
2023-10-18 | 13.72 (-0.01) | 2.01 (0.0) | 0.41 (+0.01) | -889 | -22.51 | 649 | 16.43 | 549 | 13.9 | 3950 | 17.5 | 17.55 | 17.55 | 17.4 |
2023-10-17 | 13.73 (+0.01) | 2.01 (0.0) | 0.4 (0.0) | 792 | 12.58 | 247 | 3.92 | -57 | -0.91 | 6294 | 17.45 | 17.6 | 17.6 | 17.4 |
2023-10-16 | 13.72 (0.0) | 2.01 (+0.01) | 0.4 (0.0) | 385 | 5.27 | 819 | 11.2 | -19 | -0.26 | 7312 | 17.6 | 17.45 | 17.6 | 17.4 |
2023-10-13 | 13.72 (0.0) | 2.0 (0.0) | 0.4 (0.0) | -686 | -11.6 | 206 | 3.48 | -37 | -0.63 | 5916 | 17.5 | 17.45 | 17.5 | 17.4 |
2023-10-12 | 13.72 (+0.03) | 2.0 (0.0) | 0.4 (0.0) | 2996 | 28.36 | 10 | 0.09 | 107 | 1.01 | 10564 | 17.5 | 17.55 | 17.55 | 17.45 |
2023-10-11 | 13.69 (+0.04) | 2.0 (0.0) | 0.4 (0.0) | 4584 | 35.38 | 190 | 1.47 | 597 | 4.61 | 12955 | 17.5 | 17.45 | 17.5 | 17.35 |
2023-10-06 | 13.65 (0.0) | 2.0 (+0.01) | 0.4 (0.0) | -322 | -7.07 | 379 | 8.32 | -5 | -0.11 | 4555 | 17.3 | 17.2 | 17.3 | 17.15 |
2023-10-05 | 13.65 (-0.01) | 1.99 (0.0) | 0.4 (0.0) | -1803 | -30.88 | 409 | 7.01 | -150 | -2.57 | 5838 | 17.1 | 17.1 | 17.2 | 17.1 |
2023-10-04 | 13.66 (-0.08) | 1.99 (+0.01) | 0.4 (-0.01) | -8934 | -67.51 | 596 | 4.5 | -947 | -7.16 | 13233 | 17.05 | 17.15 | 17.15 | 17.05 |
2023-10-03 | 13.74 (-0.02) | 1.98 (0.0) | 0.41 (0.0) | -2889 | -60.64 | 90 | 1.89 | -40 | -0.84 | 4764 | 17.2 | 17.25 | 17.3 | 17.2 |
2023-10-02 | 13.76 (-0.02) | 1.98 (+0.01) | 0.41 (0.0) | -1744 | -46.3 | 1362 | 36.16 | 37 | 0.98 | 3767 | 17.3 | 17.35 | 17.35 | 17.25 |
2023-09-28 | 13.78 (-0.04) | 1.97 (+0.01) | 0.41 (0.0) | -3262 | -53.62 | 671 | 11.03 | -72 | -1.18 | 6083 | 17.25 | 17.3 | 17.35 | 17.15 |
2023-09-27 | 13.82 (-0.01) | 1.96 (0.0) | 0.41 (0.0) | -1774 | -33.18 | 503 | 9.41 | -299 | -5.59 | 5347 | 17.25 | 17.2 | 17.3 | 17.2 |
2023-09-26 | 13.83 (-0.04) | 1.96 (+0.01) | 0.41 (-0.01) | -4445 | -64.36 | 794 | 11.5 | -576 | -8.34 | 6906 | 17.25 | 17.3 | 17.35 | 17.2 |
2023-09-25 | 13.87 (-0.02) | 1.95 (+0.01) | 0.42 (+0.01) | -1115 | -30.62 | 845 | 23.21 | 89 | 2.44 | 3641 | 17.4 | 17.3 | 17.4 | 17.25 |
2023-09-22 | 13.89 (-0.01) | 1.94 (-0.01) | 0.41 (0.0) | -1332 | -22.0 | -1169 | -19.31 | 9 | 0.15 | 6055 | 17.25 | 17.2 | 17.35 | 17.2 |
2023-09-21 | 13.9 (-0.07) | 1.95 (0.0) | 0.41 (-0.01) | -9001 | -83.14 | 313 | 2.89 | -208 | -1.92 | 10826 | 17.25 | 17.45 | 17.45 | 17.2 |
2023-09-20 | 13.97 (-0.02) | 1.95 (0.0) | 0.42 (0.0) | -1771 | -45.93 | 26 | 0.67 | -255 | -6.61 | 3856 | 17.45 | 17.5 | 17.5 | 17.4 |
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 | 13.99 (+0.01) | 1.95 (0.0) | 0.42 (0.0) | -1254 | -31.87 | 251 | 6.38 | -76 | -1.93 | 3935 | 17.45 | 17.5 | 17.55 | 17.45 |
2023-09-18 | 13.98 (-0.01) | 1.95 (+0.01) | 0.42 (0.0) | -1128 | -21.61 | 358 | 6.86 | -77 | -1.47 | 5221 | 17.5 | 17.45 | 17.5 | 17.45 |
2023-09-15 | 13.99 (+0.02) | 1.94 (-0.02) | 0.42 (0.0) | 2076 | 13.07 | -1442 | -9.08 | -54 | -0.34 | 15879 | 17.5 | 17.6 | 17.6 | 17.5 |
2023-09-14 | 13.97 (+0.02) | 1.96 (0.0) | 0.42 (0.0) | 2329 | 23.35 | 0 | 0.0 | 7 | 0.07 | 9976 | 17.55 | 17.5 | 17.6 | 17.45 |
2023-09-13 | 13.95 (-0.01) | 1.96 (+0.01) | 0.42 (0.0) | -1661 | -42.42 | 327 | 8.35 | -2 | -0.05 | 3916 | 17.45 | 17.45 | 17.5 | 17.4 |
2023-09-12 | 13.96 (-0.01) | 1.95 (+0.01) | 0.42 (0.0) | -627 | -11.49 | 1207 | 22.11 | -15 | -0.27 | 5458 | 17.5 | 17.4 | 17.5 | 17.35 |
2023-09-11 | 13.97 (-0.02) | 1.94 (0.0) | 0.42 (0.0) | -1787 | -41.38 | 717 | 16.6 | -21 | -0.49 | 4318 | 17.4 | 17.4 | 17.4 | 17.3 |
2023-09-08 | 13.99 (-0.02) | 1.94 (+0.01) | 0.42 (0.0) | -1863 | -39.33 | 645 | 13.62 | -150 | -3.17 | 4737 | 17.4 | 17.3 | 17.4 | 17.3 |
2023-09-07 | 14.01 (-0.01) | 1.93 (0.0) | 0.42 (-0.01) | -1891 | -32.46 | 131 | 2.25 | -318 | -5.46 | 5826 | 17.3 | 17.25 | 17.4 | 17.25 |
2023-09-06 | 14.02 (-0.04) | 1.93 (0.0) | 0.43 (0.0) | -3999 | -61.53 | 364 | 5.6 | -699 | -10.76 | 6499 | 17.3 | 17.4 | 17.4 | 17.3 |
2023-09-05 | 14.06 (-0.02) | 1.93 (0.0) | 0.43 (0.0) | -2324 | -55.36 | -12 | -0.29 | 4 | 0.1 | 4198 | 17.4 | 17.4 | 17.45 | 17.4 |
2023-09-04 | 14.08 (0.0) | 1.93 (+0.01) | 0.43 (0.0) | -912 | -16.69 | 1031 | 18.87 | -101 | -1.85 | 5464 | 17.45 | 17.3 | 17.5 | 17.3 |
2023-09-01 | 14.08 (0.0) | 1.92 (-0.04) | 0.43 (-0.01) | -1117 | -33.87 | 60 | 1.82 | -49 | -1.49 | 3298 | 17.35 | 17.3 | 17.45 | 17.3 |
2023-08-31 | 14.08 (-0.06) | 1.96 (0.0) | 0.44 (0.0) | -6624 | -42.19 | 516 | 3.29 | 218 | 1.39 | 15701 | 17.3 | 17.5 | 17.5 | 17.3 |
2023-08-30 | 14.14 (-0.01) | 1.96 (+0.01) | 0.44 (0.0) | -306 | -4.94 | 723 | 11.67 | 248 | 4.0 | 6197 | 17.5 | 17.55 | 17.55 | 17.4 |
2023-08-29 | 14.15 (0.0) | 1.95 (0.0) | 0.44 (0.0) | -520 | -8.09 | 97 | 1.51 | -34 | -0.53 | 6425 | 17.5 | 17.5 | 17.55 | 17.4 |
2023-08-28 | 14.15 (+0.01) | 1.95 (0.0) | 0.44 (0.0) | 908 | 16.65 | 635 | 11.64 | -44 | -0.81 | 5454 | 17.5 | 17.3 | 17.5 | 17.3 |
2023-08-25 | 14.14 (+0.01) | 1.95 (+0.01) | 0.44 (0.0) | 1646 | 24.86 | 217 | 3.28 | -134 | -2.02 | 6622 | 17.35 | 17.3 | 17.5 | 17.25 |
2023-08-24 | 14.13 (0.0) | 1.94 (0.0) | 0.44 (0.0) | 14 | 0.28 | 585 | 11.81 | 21 | 0.42 | 4954 | 17.35 | 17.3 | 17.35 | 17.25 |
2023-08-23 | 14.13 (-0.01) | 1.94 (+0.01) | 0.44 (0.0) | -1215 | -24.24 | 668 | 13.33 | -1 | -0.02 | 5012 | 17.25 | 17.25 | 17.3 | 17.2 |
2023-08-22 | 14.14 (-0.02) | 1.93 (0.0) | 0.44 (0.0) | -1762 | -31.58 | 71 | 1.27 | -25 | -0.45 | 5580 | 17.25 | 17.3 | 17.35 | 17.2 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-08-21 | 14.16 (0.0) | 1.93 (0.0) | 0.44 (0.0) | -426 | -6.9 | 68 | 1.1 | 26 | 0.42 | 6175 | 17.25 | 17.2 | 17.25 | 17.15 |
2023-08-18 | 14.16 (-0.01) | 1.93 (0.0) | 0.44 (0.0) | -499 | -6.53 | -12 | -0.16 | -100 | -1.31 | 7647 | 17.15 | 17.0 | 17.3 | 17.0 |
2023-08-17 | 14.17 (-0.06) | 1.93 (0.0) | 0.44 (0.0) | -6135 | -54.71 | 586 | 5.23 | -198 | -1.77 | 11214 | 17.05 | 17.0 | 17.15 | 16.95 |
2023-08-16 | 14.23 (-0.07) | 1.93 (+0.01) | 0.44 (0.0) | -5303 | -38.31 | 436 | 3.15 | 119 | 0.86 | 13843 | 17.1 | 17.1 | 17.2 | 17.0 |
2023-08-15 | 14.3 (-0.06) | 1.92 (0.0) | 0.44 (0.0) | -7944 | -55.85 | -22 | -0.15 | 44 | 0.31 | 14225 | 17.2 | 17.3 | 17.35 | 17.2 |
2023-08-14 | 14.36 (-0.1) | 1.92 (0.0) | 0.44 (-0.01) | -9983 | -50.54 | 711 | 3.6 | -396 | -2.0 | 19751 | 17.3 | 17.55 | 17.6 | 17.3 |
2023-08-11 | 14.46 (-0.1) | 1.92 (0.0) | 0.45 (0.0) | -9959 | -43.96 | 53 | 0.23 | -249 | -1.1 | 22654 | 17.55 | 17.8 | 17.8 | 17.5 |
2023-08-10 | 14.56 (-0.03) | 1.92 (-0.01) | 0.45 (0.0) | -3372 | -12.65 | -1925 | -7.22 | -313 | -1.17 | 26650 | 17.8 | 17.9 | 17.9 | 17.75 |
2023-08-09 | 14.59 (+0.05) | 1.93 (0.0) | 0.45 (0.0) | 3480 | 11.58 | 366 | 1.22 | 178 | 0.59 | 30063 | 18.75 | 18.7 | 18.8 | 18.65 |
2023-08-08 | 14.54 (-0.04) | 1.93 (0.0) | 0.45 (-0.01) | -4904 | -14.63 | 188 | 0.56 | -570 | -1.7 | 33528 | 18.65 | 18.8 | 18.85 | 18.65 |
2023-08-07 | 14.58 (+0.04) | 1.93 (+0.03) | 0.46 (0.0) | 4573 | 23.67 | 2566 | 13.28 | -130 | -0.67 | 19319 | 18.8 | 18.65 | 18.9 | 18.65 |
2023-08-04 | 14.54 (-0.03) | 1.9 (0.0) | 0.46 (0.0) | -2327 | -17.21 | 380 | 2.81 | -142 | -1.05 | 13519 | 18.65 | 18.65 | 18.7 | 18.6 |
2023-08-02 | 14.57 (-0.07) | 1.9 (0.0) | 0.46 (0.0) | -7524 | -32.88 | 328 | 1.43 | -433 | -1.89 | 22883 | 18.65 | 18.85 | 18.9 | 18.6 |
2023-08-01 | 14.64 (+0.01) | 1.9 (0.0) | 0.46 (0.0) | 771 | 4.39 | 5 | 0.03 | 32 | 0.18 | 17545 | 18.9 | 18.95 | 18.95 | 18.75 |
2023-07-31 | 14.63 (+0.02) | 1.9 (0.0) | 0.46 (0.0) | 1655 | 10.53 | -54 | -0.34 | 410 | 2.61 | 15724 | 18.85 | 18.9 | 19.0 | 18.85 |
2023-07-28 | 14.61 (-0.01) | 1.9 (0.0) | 0.46 (0.0) | 202 | 1.65 | -49 | -0.4 | 168 | 1.37 | 12248 | 18.8 | 18.9 | 18.95 | 18.75 |
2023-07-27 | 14.62 (+0.05) | 1.9 (0.0) | 0.46 (+0.01) | 5620 | 33.36 | 159 | 0.94 | 181 | 1.07 | 16848 | 18.85 | 18.9 | 18.9 | 18.8 |
2023-07-26 | 14.57 (+0.13) | 1.9 (0.0) | 0.45 (0.0) | 12828 | 58.29 | -59 | -0.27 | -34 | -0.15 | 22006 | 18.8 | 18.7 | 18.85 | 18.65 |
2023-07-25 | 14.44 (+0.03) | 1.9 (0.0) | 0.45 (0.0) | 1360 | 14.08 | -71 | -0.74 | 122 | 1.26 | 9659 | 18.65 | 18.65 | 18.75 | 18.6 |
2023-07-24 | 14.41 (0.0) | 1.9 (0.0) | 0.45 (0.0) | 406 | 2.72 | -546 | -3.66 | -22 | -0.15 | 14903 | 18.55 | 18.65 | 18.7 | 18.55 |
2023-07-21 | 14.41 (+0.03) | 1.9 (0.0) | 0.45 (0.0) | 3211 | 19.32 | -152 | -0.91 | 253 | 1.52 | 16618 | 18.6 | 18.75 | 18.8 | 18.6 |
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 | |||
2023-07-20 | 14.38 (+0.07) | 1.9 (0.0) | 0.45 (0.0) | 7265 | 43.09 | -23 | -0.14 | 73 | 0.43 | 16861 | 18.75 | 18.7 | 18.8 | 18.65 |
2023-07-19 | 14.31 (+0.09) | 1.9 (0.0) | 0.45 (0.0) | 10464 | 34.69 | -17 | -0.06 | -223 | -0.74 | 30164 | 18.7 | 18.8 | 19.05 | 18.6 |
2023-07-18 | 14.22 (+0.08) | 1.9 (+0.04) | 0.45 (0.0) | 8224 | 31.4 | 4507 | 17.21 | -23 | -0.09 | 26188 | 18.8 | 18.7 | 18.8 | 18.6 |
2023-07-17 | 14.14 (+0.08) | 1.86 (-0.02) | 0.45 (0.0) | 6770 | 33.25 | -2355 | -11.57 | 351 | 1.72 | 20363 | 18.65 | 18.7 | 18.75 | 18.65 |
2023-07-14 | 14.06 (+0.1) | 1.88 (-0.01) | 0.45 (0.0) | 10513 | 66.42 | -251 | -1.59 | 137 | 0.87 | 15827 | 18.65 | 18.5 | 18.7 | 18.45 |
2023-07-13 | 13.96 (+0.05) | 1.89 (0.0) | 0.45 (0.0) | 3488 | 33.71 | -214 | -2.07 | 85 | 0.82 | 10346 | 18.45 | 18.55 | 18.6 | 18.45 |
2023-07-12 | 13.91 (+0.06) | 1.89 (0.0) | 0.45 (0.0) | 5403 | 40.62 | -1 | -0.01 | -430 | -3.23 | 13301 | 18.55 | 18.45 | 18.55 | 18.4 |
2023-07-11 | 13.85 (+0.05) | 1.89 (+0.01) | 0.45 (0.0) | 5158 | 40.06 | 705 | 5.47 | 5 | 0.04 | 12877 | 18.55 | 18.45 | 18.55 | 18.35 |
2023-07-10 | 13.8 (+0.01) | 1.88 (0.0) | 0.45 (-0.01) | 1836 | 11.73 | 180 | 1.15 | -409 | -2.61 | 15654 | 18.35 | 18.3 | 18.5 | 18.25 |
2023-07-07 | 13.79 (0.0) | 1.88 (0.0) | 0.46 (0.0) | 1120 | 7.29 | 250 | 1.63 | -280 | -1.82 | 15367 | 18.3 | 18.25 | 18.35 | 18.2 |
2023-07-06 | 13.79 (-0.01) | 1.88 (0.0) | 0.46 (0.0) | -516 | -2.42 | 195 | 0.91 | -661 | -3.1 | 21348 | 18.35 | 18.5 | 18.55 | 18.25 |
2023-07-05 | 13.8 (+0.01) | 1.88 (0.0) | 0.46 (-0.01) | 1323 | 12.93 | -88 | -0.86 | -463 | -4.52 | 10235 | 18.6 | 18.6 | 18.75 | 18.55 |
2023-07-04 | 13.79 (+0.01) | 1.88 (+0.12) | 0.47 (0.0) | 1382 | 15.87 | 345 | 3.96 | -82 | -0.94 | 8708 | 18.65 | 18.65 | 18.75 | 18.6 |
2023-07-03 | 13.78 (+0.03) | 1.76 (0.0) | 0.47 (0.0) | 2567 | 21.82 | 505 | 4.29 | 307 | 2.61 | 11765 | 18.75 | 18.7 | 18.8 | 18.6 |
2023-06-30 | 13.75 (+0.02) | 1.76 (0.0) | 0.47 (0.0) | 2794 | 17.59 | 358 | 2.25 | 52 | 0.33 | 15880 | 18.65 | 18.55 | 18.65 | 18.5 |
2023-06-29 | 13.73 (+0.05) | 1.76 (+0.01) | 0.47 (+0.01) | 5433 | 41.39 | 771 | 5.87 | 372 | 2.83 | 13126 | 18.6 | 18.65 | 18.7 | 18.5 |
2023-06-28 | 13.68 (0.0) | 1.75 (0.0) | 0.46 (0.0) | 706 | 6.14 | -5 | -0.04 | 289 | 2.51 | 11496 | 18.5 | 18.5 | 18.6 | 18.4 |
2023-06-27 | 13.68 (+0.02) | 1.75 (0.0) | 0.46 (0.0) | 1684 | 13.38 | 0 | 0.0 | 331 | 2.63 | 12584 | 18.5 | 18.55 | 18.7 | 18.5 |
2023-06-26 | 13.66 (+0.02) | 1.75 (0.0) | 0.46 (0.0) | 1574 | 10.92 | 10 | 0.07 | 167 | 1.16 | 14408 | 18.6 | 18.65 | 18.7 | 18.55 |
2023-06-21 | 13.64 (0.0) | 1.75 (0.0) | 0.46 (+0.01) | 365 | 2.49 | 0 | 0.0 | 63 | 0.43 | 14647 | 18.75 | 18.8 | 18.8 | 18.65 |
2023-06-20 | 13.64 (-0.18) | 1.75 (+0.32) | 0.45 (0.0) | -22856 | -44.75 | 34107 | 66.78 | 109 | 0.21 | 51070 | 18.85 | 18.75 | 18.9 | 18.6 |
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 | 13.82 (-0.16) | 1.43 (+0.33) | 0.45 (-0.01) | -17262 | -39.72 | 34720 | 79.9 | -286 | -0.66 | 43455 | 18.9 | 18.55 | 18.9 | 18.45 |
2023-06-16 | 13.98 (-0.04) | 1.1 (+0.03) | 0.46 (+0.01) | -4309 | -13.54 | 3432 | 10.78 | 387 | 1.22 | 31827 | 18.5 | 18.7 | 18.75 | 18.5 |
2023-06-15 | 14.02 (+0.07) | 1.07 (+0.03) | 0.45 (0.0) | 7445 | 26.83 | 3166 | 11.41 | -31 | -0.11 | 27746 | 18.7 | 18.6 | 18.8 | 18.55 |
2023-06-14 | 13.95 (+0.08) | 1.04 (+0.05) | 0.45 (0.0) | 7341 | 29.75 | 4609 | 18.68 | 318 | 1.29 | 24674 | 18.6 | 18.5 | 18.7 | 18.45 |
2023-06-13 | 13.87 (+0.06) | 0.99 (+0.08) | 0.45 (+0.01) | 6426 | 27.65 | 8444 | 36.33 | 685 | 2.95 | 23240 | 18.45 | 18.35 | 18.5 | 18.35 |
2023-06-12 | 13.81 (+0.03) | 0.91 (0.0) | 0.44 (0.0) | 4397 | 33.92 | -12 | -0.09 | 50 | 0.39 | 12964 | 18.35 | 18.45 | 18.5 | 18.35 |
2023-06-09 | 13.78 (+0.05) | 0.91 (0.0) | 0.44 (0.0) | 6929 | 50.02 | -57 | -0.41 | 63 | 0.45 | 13853 | 18.4 | 18.4 | 18.4 | 18.35 |
2023-06-08 | 13.73 (+0.08) | 0.91 (-0.01) | 0.44 (0.0) | 9265 | 63.74 | -102 | -0.7 | -24 | -0.17 | 14535 | 18.35 | 18.3 | 18.35 | 18.25 |
2023-06-07 | 13.65 (+0.05) | 0.92 (0.0) | 0.44 (0.0) | 6625 | 45.02 | -59 | -0.4 | 72 | 0.49 | 14716 | 18.3 | 18.3 | 18.35 | 18.15 |
2023-06-06 | 13.6 (+0.02) | 0.92 (0.0) | 0.44 (0.0) | 3668 | 34.23 | 40 | 0.37 | 49 | 0.46 | 10716 | 18.25 | 18.3 | 18.3 | 18.2 |
2023-06-05 | 13.58 (+0.05) | 0.92 (0.0) | 0.44 (0.0) | 4843 | 29.21 | -114 | -0.69 | 48 | 0.29 | 16581 | 18.25 | 18.25 | 18.3 | 18.15 |
2023-06-02 | 13.53 (+0.02) | 0.92 (0.0) | 0.44 (0.0) | 3797 | 30.69 | -47 | -0.38 | 37 | 0.3 | 12373 | 18.2 | 18.15 | 18.2 | 18.05 |
2023-06-01 | 13.51 (+0.02) | 0.92 (0.0) | 0.44 (0.0) | 2538 | 24.62 | -99 | -0.96 | -67 | -0.65 | 10309 | 18.05 | 18.05 | 18.2 | 18.05 |
2023-05-31 | 13.49 (-0.09) | 0.92 (0.0) | 0.44 (+0.01) | -10450 | -17.94 | 100 | 0.17 | 1297 | 2.23 | 58265 | 18.0 | 18.25 | 18.35 | 18.0 |
2023-05-30 | 13.58 (+0.06) | 0.92 (0.0) | 0.43 (0.0) | 6939 | 32.22 | -17 | -0.08 | -91 | -0.42 | 21539 | 18.25 | 18.25 | 18.4 | 18.15 |
2023-05-29 | 13.52 (+0.01) | 0.92 (0.0) | 0.43 (0.0) | 2481 | 25.71 | -55 | -0.57 | 181 | 1.88 | 9650 | 18.15 | 18.15 | 18.25 | 18.1 |
2023-05-26 | 13.51 (+0.02) | 0.92 (0.0) | 0.43 (0.0) | 1331 | 10.64 | -53 | -0.42 | 43 | 0.34 | 12515 | 18.1 | 18.1 | 18.2 | 18.05 |
2023-05-25 | 13.49 (0.0) | 0.92 (0.0) | 0.43 (0.0) | 1039 | 8.32 | 0 | 0.0 | -20 | -0.16 | 12493 | 18.1 | 18.2 | 18.3 | 18.1 |
2023-05-24 | 13.49 (+0.04) | 0.92 (0.0) | 0.43 (+0.01) | 3801 | 31.35 | 0 | 0.0 | 718 | 5.92 | 12124 | 18.3 | 18.3 | 18.35 | 18.15 |
2023-05-23 | 13.45 (+0.05) | 0.92 (0.0) | 0.42 (0.0) | 4479 | 34.2 | 0 | 0.0 | 174 | 1.33 | 13098 | 18.3 | 18.35 | 18.4 | 18.25 |
2023-05-22 | 13.4 (+0.07) | 0.92 (0.0) | 0.42 (0.0) | 6135 | 42.06 | 0 | 0.0 | 219 | 1.5 | 14587 | 18.35 | 18.35 | 18.45 | 18.25 |
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 | 13.33 (+0.05) | 0.92 (0.0) | 0.42 (+0.01) | 5443 | 31.51 | 0 | 0.0 | 461 | 2.67 | 17272 | 18.3 | 18.3 | 18.35 | 18.15 |
2023-05-18 | 13.28 (+0.13) | 0.92 (0.0) | 0.41 (+0.01) | 13042 | 53.06 | 0 | 0.0 | 1192 | 4.85 | 24581 | 18.3 | 18.2 | 18.4 | 18.2 |
2023-05-17 | 13.15 (+0.11) | 0.92 (0.0) | 0.4 (+0.04) | 11745 | 47.88 | 31 | 0.13 | 4925 | 20.08 | 24532 | 18.15 | 18.1 | 18.25 | 18.1 |
2023-05-16 | 13.04 (+0.07) | 0.92 (0.0) | 0.36 (+0.03) | 7992 | 46.2 | 17 | 0.1 | 3138 | 18.14 | 17298 | 18.1 | 18.0 | 18.1 | 17.95 |
2023-05-15 | 12.97 (+0.03) | 0.92 (0.0) | 0.33 (+0.01) | 2575 | 27.02 | 43 | 0.45 | 494 | 5.18 | 9531 | 18.0 | 17.9 | 18.0 | 17.85 |
2023-05-12 | 12.94 (0.0) | 0.92 (0.0) | 0.32 (0.0) | 940 | 7.15 | 26 | 0.2 | 21 | 0.16 | 13138 | 17.9 | 18.05 | 18.05 | 17.85 |
2023-05-11 | 12.94 (+0.06) | 0.92 (0.0) | 0.32 (0.0) | 5422 | 43.85 | 18 | 0.15 | 26 | 0.21 | 12366 | 18.05 | 17.95 | 18.05 | 17.85 |
2023-05-10 | 12.88 (0.0) | 0.92 (0.0) | 0.32 (0.0) | 611 | 11.99 | 6 | 0.12 | 23 | 0.45 | 5096 | 17.95 | 18.05 | 18.05 | 17.95 |
2023-05-09 | 12.88 (+0.07) | 0.92 (0.0) | 0.32 (0.0) | 7039 | 44.0 | 15 | 0.09 | 49 | 0.31 | 15999 | 18.05 | 18.05 | 18.1 | 17.9 |
2023-05-08 | 12.81 (+0.06) | 0.92 (0.0) | 0.32 (0.0) | 6973 | 35.92 | 43 | 0.22 | 138 | 0.71 | 19411 | 18.0 | 18.05 | 18.15 | 17.95 |
2023-05-05 | 12.75 (+0.06) | 0.92 (0.0) | 0.32 (0.0) | 6217 | 55.1 | 26 | 0.23 | 50 | 0.44 | 11283 | 18.05 | 18.0 | 18.05 | 17.95 |
2023-05-04 | 12.69 (+0.01) | 0.92 (0.0) | 0.32 (0.0) | 1241 | 15.95 | 36 | 0.46 | -15 | -0.19 | 7780 | 17.95 | 17.85 | 18.0 | 17.85 |
2023-05-03 | 12.68 (-0.03) | 0.92 (0.0) | 0.32 (0.0) | -2962 | -15.5 | 21 | 0.11 | 112 | 0.59 | 19114 | 17.85 | 17.95 | 18.0 | 17.75 |
2023-05-02 | 12.71 (+0.18) | 0.92 (+0.01) | 0.32 (0.0) | 18666 | 17.09 | 117 | 0.11 | 146 | 0.13 | 109191 | 18.0 | 17.85 | 18.05 | 17.85 |
2023-04-28 | 12.53 (+0.1) | 0.91 (0.0) | 0.32 (0.0) | 12151 | 41.48 | 53 | 0.18 | -16 | -0.05 | 29295 | 17.8 | 17.65 | 17.9 | 17.65 |
2023-04-27 | 12.43 (+0.03) | 0.91 (0.0) | 0.32 (0.0) | 3401 | 20.15 | 85 | 0.5 | -8 | -0.05 | 16876 | 17.65 | 17.6 | 17.75 | 17.55 |
2023-04-26 | 12.4 (0.0) | 0.91 (0.0) | 0.32 (+0.01) | 265 | 5.27 | 182 | 3.62 | 1030 | 20.46 | 5033 | 17.5 | 17.5 | 17.55 | 17.45 |
2023-04-25 | 12.4 (-0.02) | 0.91 (0.0) | 0.31 (+0.01) | 755 | 13.74 | 59 | 1.07 | 299 | 5.44 | 5495 | 17.5 | 17.55 | 17.6 | 17.45 |
2023-04-24 | 12.42 (0.0) | 0.91 (0.0) | 0.3 (0.0) | 261 | 17.74 | 31 | 2.11 | -5 | -0.34 | 1471 | 17.55 | 17.5 | 17.55 | 17.45 |
2023-04-21 | 12.42 (0.0) | 0.91 (+0.01) | 0.3 (0.0) | 61 | 1.38 | 1113 | 25.13 | 49 | 1.11 | 4429 | 17.55 | 17.45 | 17.55 | 17.45 |
2023-04-20 | 12.42 (0.0) | 0.9 (0.0) | 0.3 (0.0) | -179 | -7.63 | 73 | 3.11 | 107 | 4.56 | 2347 | 17.55 | 17.45 | 17.55 | 17.4 |
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 | |||
2023-04-19 | 12.42 (0.0) | 0.9 (0.0) | 0.3 (0.0) | -802 | -18.94 | 90 | 2.13 | 333 | 7.86 | 4235 | 17.5 | 17.55 | 17.55 | 17.45 |
2023-04-18 | 12.42 (0.0) | 0.9 (0.0) | 0.3 (0.0) | 916 | 30.68 | 10 | 0.33 | 30 | 1.0 | 2986 | 17.55 | 17.5 | 17.55 | 17.45 |
2023-04-17 | 12.42 (-0.01) | 0.9 (0.0) | 0.3 (0.0) | -1059 | -12.35 | 76 | 0.89 | 29 | 0.34 | 8574 | 17.5 | 17.55 | 17.6 | 17.5 |
2023-04-14 | 12.43 (+0.04) | 0.9 (0.0) | 0.3 (0.0) | 3746 | 54.86 | 26 | 0.38 | 213 | 3.12 | 6828 | 17.6 | 17.55 | 17.6 | 17.5 |
2023-04-13 | 12.39 (0.0) | 0.9 (0.0) | 0.3 (0.0) | 728 | 11.6 | 47 | 0.75 | 33 | 0.53 | 6275 | 17.55 | 17.5 | 17.55 | 17.45 |
2023-04-12 | 12.39 (+0.01) | 0.9 (0.0) | 0.3 (+0.01) | 325 | 3.25 | 22 | 0.22 | 153 | 1.53 | 9991 | 17.55 | 17.55 | 17.6 | 17.5 |
2023-04-11 | 12.38 (+0.05) | 0.9 (0.0) | 0.29 (0.0) | 5872 | 49.45 | 52 | 0.44 | 133 | 1.12 | 11875 | 17.6 | 17.55 | 17.6 | 17.45 |
2023-04-10 | 12.33 (+0.01) | 0.9 (0.0) | 0.29 (0.0) | 1063 | 44.5 | 36 | 1.51 | 12 | 0.5 | 2389 | 17.5 | 17.45 | 17.5 | 17.45 |
2023-04-07 | 12.32 (+0.01) | 0.9 (+0.01) | 0.29 (0.0) | 1067 | 18.31 | 117 | 2.01 | 1 | 0.02 | 5826 | 17.4 | 17.45 | 17.5 | 17.4 |
2023-04-06 | 12.31 (+0.01) | 0.89 (-0.01) | 0.29 (0.0) | 1213 | 13.93 | -12 | -0.14 | -4 | -0.05 | 8709 | 17.45 | 17.3 | 17.5 | 17.2 |
2023-03-31 | 12.3 (+0.02) | 0.9 (-0.01) | 0.29 (0.0) | 1805 | 30.08 | 8 | 0.13 | 107 | 1.78 | 6000 | 17.35 | 17.3 | 17.45 | 17.25 |
近二周趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↗ | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 14.01 (0.0) | 0.97 (-0.01) | 0.44 (0.0) | -297 | -0.6 | -257 | -0.51 | 242 | 0.48 | 49910 | 18.15 | 18.25 | 18.45 | 18.1 |
2024-03-22 | 14.01 (+0.02) | 0.98 (0.0) | 0.44 (+0.03) | 3168 | 4.52 | -435 | -0.62 | 3224 | 4.6 | 70082 | 18.25 | 18.45 | 18.5 | 17.95 |
2024-03-15 | 13.99 (+0.17) | 0.98 (-0.01) | 0.41 (0.0) | 18634 | 22.27 | -483 | -0.58 | 157 | 0.19 | 83663 | 18.45 | 17.9 | 18.5 | 17.85 |
2024-03-08 | 13.82 (+0.04) | 0.99 (0.0) | 0.41 (0.0) | 3598 | 9.0 | -433 | -1.08 | -380 | -0.95 | 39981 | 17.85 | 17.7 | 17.95 | 17.7 |
2024-03-01 | 13.78 (+0.04) | 0.99 (0.0) | 0.41 (0.0) | 3264 | 8.26 | -167 | -0.42 | 400 | 1.01 | 39506 | 17.75 | 17.6 | 17.8 | 17.6 |
2024-02-23 | 13.74 (+0.02) | 0.99 (0.0) | 0.41 (+0.01) | 3300 | 9.82 | -70 | -0.21 | 896 | 2.67 | 33607 | 17.6 | 17.65 | 17.75 | 17.6 |
2024-02-16 | 13.72 (+0.02) | 0.99 (0.0) | 0.4 (0.0) | -194 | -0.85 | 205 | 0.9 | 225 | 0.98 | 22875 | 17.6 | 17.5 | 17.65 | 17.45 |
2024-02-05 | 13.7 (-0.02) | 0.99 (0.0) | 0.4 (0.0) | -2030 | -32.97 | 9 | 0.15 | -169 | -2.74 | 6157 | 17.45 | 17.45 | 17.55 | 17.4 |
2024-02-02 | 13.72 (+0.04) | 0.99 (0.0) | 0.4 (0.0) | 3614 | 12.19 | 27 | 0.09 | 212 | 0.72 | 29648 | 17.6 | 17.4 | 17.6 | 17.4 |
2024-01-26 | 13.68 (-0.04) | 0.99 (-0.01) | 0.4 (0.0) | -4954 | -19.29 | 153 | 0.6 | -749 | -2.92 | 25684 | 17.5 | 17.4 | 17.5 | 17.25 |
2024-01-19 | 13.72 (-0.41) | 1.0 (-0.01) | 0.4 (+0.02) | -45415 | -69.63 | -650 | -1.0 | 2156 | 3.31 | 65220 | 17.35 | 17.65 | 17.7 | 17.15 |
2024-01-12 | 14.13 (-0.07) | 1.01 (-0.01) | 0.38 (-0.01) | -8497 | -30.28 | -637 | -2.27 | -586 | -2.09 | 28063 | 17.6 | 17.75 | 17.85 | 17.6 |
2024-01-05 | 14.2 (-0.05) | 1.02 (0.0) | 0.39 (0.0) | -5354 | -26.64 | -128 | -0.64 | -648 | -3.22 | 20098 | 17.7 | 17.85 | 17.9 | 17.65 |
2023-12-29 | 14.25 (+0.12) | 1.02 (0.0) | 0.39 (-0.02) | 11883 | 32.58 | -278 | -0.76 | -1386 | -3.8 | 36478 | 17.9 | 17.6 | 17.95 | 17.6 |
2023-12-22 | 14.13 (+0.35) | 1.02 (-0.96) | 0.41 (-0.01) | 37999 | 28.19 | -104060 | -77.2 | -1053 | -0.78 | 134789 | 17.55 | 17.85 | 17.9 | 17.45 |
2023-12-15 | 13.78 (+0.11) | 1.98 (-0.11) | 0.42 (+0.01) | 11459 | 19.55 | -11685 | -19.94 | 151 | 0.26 | 58606 | 17.85 | 17.9 | 18.15 | 17.8 |
2023-12-08 | 13.67 (-0.04) | 2.09 (0.0) | 0.41 (0.0) | -3225 | -9.06 | -37 | -0.1 | 6 | 0.02 | 35600 | 17.85 | 17.85 | 18.0 | 17.75 |
2023-12-01 | 13.71 (-0.01) | 2.09 (0.0) | 0.41 (0.0) | 1274 | 2.19 | -73 | -0.13 | 497 | 0.85 | 58256 | 17.85 | 17.75 | 18.0 | 17.7 |
2023-11-24 | 13.72 (+0.16) | 2.09 (0.0) | 0.41 (0.0) | 14387 | 27.55 | -412 | -0.79 | -359 | -0.69 | 52229 | 17.75 | 17.7 | 17.9 | 17.6 |
2023-11-17 | 13.56 (+0.11) | 2.09 (+0.01) | 0.41 (+0.01) | 9768 | 17.0 | 1602 | 2.79 | 1256 | 2.19 | 57444 | 17.7 | 17.45 | 17.8 | 17.3 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-10 | 13.45 (-0.01) | 2.08 (+0.03) | 0.4 (0.0) | -2087 | -7.92 | 3115 | 11.82 | 107 | 0.41 | 26362 | 17.35 | 17.45 | 17.5 | 17.35 |
2023-11-03 | 13.46 (-0.06) | 2.05 (+0.04) | 0.4 (0.0) | -5954 | -21.67 | 3553 | 12.93 | 361 | 1.31 | 27480 | 17.4 | 17.25 | 17.4 | 17.05 |
2023-10-27 | 13.52 (-0.13) | 2.01 (-0.04) | 0.4 (-0.01) | -12951 | -47.46 | 1577 | 5.78 | -873 | -3.2 | 27286 | 17.25 | 17.2 | 17.35 | 17.05 |
2023-10-20 | 13.65 (-0.07) | 2.05 (+0.05) | 0.41 (+0.01) | -7359 | -21.18 | 5509 | 15.85 | 327 | 0.94 | 34749 | 17.3 | 17.45 | 17.6 | 17.1 |
2023-10-13 | 13.72 (+0.07) | 2.0 (0.0) | 0.4 (0.0) | 6894 | 23.42 | 406 | 1.38 | 667 | 2.27 | 29436 | 17.5 | 17.45 | 17.55 | 17.35 |
2023-10-06 | 13.65 (-0.13) | 2.0 (+0.03) | 0.4 (-0.01) | -15692 | -48.8 | 2836 | 8.82 | -1105 | -3.44 | 32159 | 17.3 | 17.35 | 17.35 | 17.05 |
2023-09-28 | 13.78 (-0.11) | 1.97 (+0.03) | 0.41 (0.0) | -10596 | -48.21 | 2813 | 12.8 | -858 | -3.9 | 21979 | 17.25 | 17.3 | 17.4 | 17.15 |
2023-09-22 | 13.89 (-0.1) | 1.94 (0.0) | 0.41 (-0.01) | -14486 | -48.46 | -221 | -0.74 | -607 | -2.03 | 29895 | 17.25 | 17.45 | 17.55 | 17.2 |
2023-09-15 | 13.99 (0.0) | 1.94 (0.0) | 0.42 (0.0) | 330 | 0.83 | 809 | 2.05 | -85 | -0.21 | 39549 | 17.5 | 17.4 | 17.6 | 17.3 |
2023-09-08 | 13.99 (-0.09) | 1.94 (+0.02) | 0.42 (-0.01) | -10989 | -41.12 | 2159 | 8.08 | -1264 | -4.73 | 26725 | 17.4 | 17.3 | 17.5 | 17.25 |
2023-09-01 | 14.08 (-0.06) | 1.92 (-0.03) | 0.43 (-0.01) | -7659 | -20.66 | 2031 | 5.48 | 339 | 0.91 | 37077 | 17.35 | 17.3 | 17.55 | 17.3 |
2023-08-25 | 14.14 (-0.02) | 1.95 (+0.02) | 0.44 (0.0) | -1743 | -6.15 | 1609 | 5.68 | -113 | -0.4 | 28345 | 17.35 | 17.2 | 17.5 | 17.15 |
2023-08-18 | 14.16 (-0.3) | 1.93 (+0.01) | 0.44 (-0.01) | -29864 | -44.79 | 1699 | 2.55 | -531 | -0.8 | 66683 | 17.15 | 17.55 | 17.6 | 16.95 |
2023-08-11 | 14.46 (-0.08) | 1.92 (+0.02) | 0.45 (-0.01) | -10182 | -7.7 | 1248 | 0.94 | -1084 | -0.82 | 132216 | 17.55 | 18.65 | 18.9 | 17.5 |
2023-08-04 | 14.54 (-0.07) | 1.9 (0.0) | 0.46 (0.0) | -7425 | -10.66 | 659 | 0.95 | -133 | -0.19 | 69673 | 18.65 | 18.9 | 19.0 | 18.6 |
2023-07-28 | 14.61 (+0.2) | 1.9 (0.0) | 0.46 (+0.01) | 20416 | 26.98 | -566 | -0.75 | 415 | 0.55 | 75666 | 18.8 | 18.65 | 18.95 | 18.55 |
2023-07-21 | 14.41 (+0.35) | 1.9 (+0.02) | 0.45 (0.0) | 35934 | 32.61 | 1960 | 1.78 | 431 | 0.39 | 110196 | 18.6 | 18.7 | 19.05 | 18.6 |
2023-07-14 | 14.06 (+0.27) | 1.88 (0.0) | 0.45 (-0.01) | 26398 | 38.82 | 419 | 0.62 | -612 | -0.9 | 68007 | 18.65 | 18.3 | 18.7 | 18.25 |
2023-07-07 | 13.79 (+0.04) | 1.88 (+0.12) | 0.46 (-0.01) | 5876 | 8.71 | 1207 | 1.79 | -1179 | -1.75 | 67426 | 18.3 | 18.7 | 18.8 | 18.2 |
2023-06-30 | 13.75 (+0.11) | 1.76 (+0.01) | 0.47 (+0.01) | 12191 | 18.06 | 1134 | 1.68 | 1211 | 1.79 | 67496 | 18.65 | 18.65 | 18.7 | 18.4 |
2023-06-21 | 13.64 (-0.34) | 1.75 (+0.65) | 0.46 (0.0) | -39753 | -36.41 | 68827 | 63.04 | -114 | -0.1 | 109173 | 18.75 | 18.55 | 18.9 | 18.45 |
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 | 13.98 (+0.2) | 1.1 (+0.19) | 0.46 (+0.02) | 21300 | 17.68 | 19639 | 16.3 | 1409 | 1.17 | 120453 | 18.5 | 18.45 | 18.8 | 18.35 |
2023-06-09 | 13.78 (+0.25) | 0.91 (-0.01) | 0.44 (0.0) | 31330 | 44.5 | -292 | -0.41 | 208 | 0.3 | 70404 | 18.4 | 18.25 | 18.4 | 18.15 |
2023-06-02 | 13.53 (+0.02) | 0.92 (0.0) | 0.44 (+0.01) | 5305 | 4.73 | -118 | -0.11 | 1357 | 1.21 | 112139 | 18.2 | 18.15 | 18.4 | 18.0 |
2023-05-26 | 13.51 (+0.18) | 0.92 (0.0) | 0.43 (+0.01) | 16785 | 25.89 | -53 | -0.08 | 1134 | 1.75 | 64820 | 18.1 | 18.35 | 18.45 | 18.05 |
2023-05-19 | 13.33 (+0.39) | 0.92 (0.0) | 0.42 (+0.1) | 40797 | 43.77 | 91 | 0.1 | 10210 | 10.95 | 93217 | 18.3 | 17.9 | 18.4 | 17.85 |
2023-05-12 | 12.94 (+0.19) | 0.92 (0.0) | 0.32 (0.0) | 20985 | 31.79 | 108 | 0.16 | 257 | 0.39 | 66011 | 17.9 | 18.05 | 18.15 | 17.85 |
2023-05-05 | 12.75 (+0.22) | 0.92 (+0.01) | 0.32 (0.0) | 23162 | 15.72 | 200 | 0.14 | 293 | 0.2 | 147369 | 18.05 | 17.85 | 18.05 | 17.75 |
2023-04-28 | 12.53 (+0.11) | 0.91 (0.0) | 0.32 (+0.02) | 16833 | 28.94 | 410 | 0.7 | 1300 | 2.23 | 58172 | 17.8 | 17.5 | 17.9 | 17.45 |
2023-04-21 | 12.42 (-0.01) | 0.91 (+0.01) | 0.3 (0.0) | -1063 | -4.71 | 1362 | 6.03 | 548 | 2.43 | 22574 | 17.55 | 17.55 | 17.6 | 17.4 |
2023-04-14 | 12.43 (+0.11) | 0.9 (0.0) | 0.3 (+0.01) | 11734 | 31.41 | 183 | 0.49 | 544 | 1.46 | 37361 | 17.6 | 17.45 | 17.6 | 17.45 |
2023-04-07 | 12.32 (+0.02) | 0.9 (0.0) | 0.29 (0.0) | 2280 | 15.69 | 105 | 0.72 | -3 | -0.02 | 14535 | 17.4 | 17.3 | 17.5 | 17.2 |
2023-03-31 | 12.3 (+0.02) | 0.9 (-0.01) | 0.29 (0.0) | 2327 | 11.03 | 18 | 0.09 | 195 | 0.92 | 21092 | 17.35 | 17.2 | 17.45 | 17.15 |
2023-03-24 | 12.28 (-0.02) | 0.91 (0.0) | 0.29 (0.0) | -2675 | -9.94 | 74 | 0.27 | 222 | 0.82 | 26918 | 17.2 | 16.9 | 17.25 | 16.75 |
2023-03-17 | 12.3 (-0.13) | 0.91 (-0.01) | 0.29 (-0.01) | -13814 | -35.4 | -181 | -0.46 | -1071 | -2.74 | 39026 | 16.95 | 17.3 | 17.35 | 16.9 |
2023-03-10 | 12.43 (-0.07) | 0.92 (+0.01) | 0.3 (+0.01) | -7624 | -28.26 | 179 | 0.66 | 1097 | 4.07 | 26980 | 17.35 | 17.5 | 17.55 | 17.3 |
2023-03-03 | 12.5 (-0.03) | 0.91 (0.0) | 0.29 (-0.01) | -3492 | -24.75 | 129 | 0.91 | -925 | -6.56 | 14109 | 17.45 | 17.4 | 17.55 | 17.3 |
2023-02-24 | 12.53 (-0.01) | 0.91 (0.0) | 0.3 (0.0) | -1009 | -4.75 | 115 | 0.54 | -705 | -3.32 | 21227 | 17.45 | 17.4 | 17.55 | 17.35 |
2023-02-17 | 12.54 (-0.08) | 0.91 (0.0) | 0.3 (-0.01) | -8944 | -31.89 | 185 | 0.66 | -209 | -0.75 | 28043 | 17.45 | 17.3 | 17.45 | 17.2 |
2023-02-10 | 12.62 (-0.1) | 0.91 (0.0) | 0.31 (0.0) | -10467 | -44.36 | -2 | -0.01 | -334 | -1.42 | 23593 | 17.3 | 17.4 | 17.45 | 17.2 |
2023-02-03 | 12.72 (+0.04) | 0.91 (0.0) | 0.31 (0.0) | 3925 | 10.09 | 172 | 0.44 | -56 | -0.14 | 38907 | 17.45 | 17.7 | 17.75 | 17.4 |
2023-01-17 | 12.68 (+0.06) | 0.91 (-0.01) | 0.31 (0.0) | 5558 | 46.73 | -1225 | -10.3 | 5 | 0.04 | 11895 | 17.6 | 17.5 | 17.6 | 17.5 |
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 | |||
2023-01-13 | 12.62 (+0.13) | 0.92 (0.0) | 0.31 (0.0) | 13272 | 43.81 | 285 | 0.94 | 507 | 1.67 | 30291 | 17.5 | 17.45 | 17.55 | 17.35 |
2023-01-06 | 12.49 (+0.04) | 0.92 (+0.01) | 0.31 (+0.01) | 3885 | 34.42 | 275 | 2.44 | 231 | 2.05 | 11288 | 17.4 | 17.1 | 17.4 | 17.05 |
2022-12-30 | 12.45 (-0.01) | 0.91 (+0.06) | 0.3 (-0.01) | -529 | -3.83 | 217 | 1.57 | -770 | -5.57 | 13828 | 17.15 | 17.3 | 17.4 | 17.05 |
2022-12-23 | 12.46 (-0.01) | 0.85 (0.0) | 0.31 (-0.01) | -1250 | -7.21 | 81 | 0.47 | -1408 | -8.12 | 17347 | 17.25 | 17.15 | 17.35 | 17.15 |
2022-12-16 | 12.47 (0.0) | 0.85 (0.0) | 0.32 (-0.01) | 642 | 2.04 | -32 | -0.1 | -414 | -1.32 | 31462 | 17.35 | 17.4 | 17.5 | 17.2 |
2022-12-09 | 12.47 (+0.14) | 0.85 (0.0) | 0.33 (0.0) | 14044 | 32.58 | 25 | 0.06 | -458 | -1.06 | 43108 | 17.45 | 17.3 | 17.55 | 17.1 |
2022-12-02 | 12.33 (+0.16) | 0.85 (0.0) | 0.33 (-0.02) | 17210 | 33.17 | -48 | -0.09 | -1679 | -3.24 | 51881 | 17.3 | 17.05 | 17.5 | 16.95 |
2022-11-25 | 12.17 (+0.06) | 0.85 (0.0) | 0.35 (0.0) | 6340 | 20.91 | -1 | -0.0 | 85 | 0.28 | 30325 | 17.25 | 17.0 | 17.25 | 16.85 |
2022-11-18 | 12.11 (+0.12) | 0.85 (-0.01) | 0.35 (-0.01) | 12620 | 31.56 | -194 | -0.49 | -1855 | -4.64 | 39992 | 17.0 | 17.15 | 17.3 | 16.9 |
2022-11-11 | 11.99 (+0.12) | 0.86 (0.0) | 0.36 (-0.01) | 13442 | 36.83 | 55 | 0.15 | -39 | -0.11 | 36497 | 17.15 | 16.55 | 17.15 | 16.5 |
2022-11-04 | 11.87 (-0.03) | 0.86 (+0.01) | 0.37 (+0.01) | -4081 | -18.72 | 117 | 0.54 | 635 | 2.91 | 21806 | 16.55 | 16.6 | 16.7 | 16.3 |
2022-10-28 | 11.9 (0.0) | 0.85 (0.0) | 0.36 (+0.04) | -500 | -1.62 | 620 | 2.01 | 4573 | 14.85 | 30801 | 16.45 | 16.5 | 16.8 | 16.35 |
2022-10-21 | 11.9 (-0.06) | 0.85 (0.0) | 0.32 (+0.02) | -4980 | -13.0 | -681 | -1.78 | 1485 | 3.88 | 38316 | 16.4 | 16.5 | 16.65 | 16.05 |
2022-10-14 | 11.96 (-0.11) | 0.85 (0.0) | 0.3 (0.0) | -10517 | -35.65 | 278 | 0.94 | 604 | 2.05 | 29500 | 16.6 | 16.85 | 16.9 | 16.45 |
2022-10-07 | 12.07 (-0.02) | 0.85 (+0.03) | 0.3 (0.0) | -2831 | -13.46 | 312 | 1.48 | 122 | 0.58 | 21026 | 17.05 | 16.95 | 17.15 | 16.9 |
2022-09-30 | 12.09 (-0.01) | 0.82 (0.0) | 0.3 (+0.01) | -1693 | -4.02 | 253 | 0.6 | 444 | 1.05 | 42149 | 17.15 | 17.35 | 17.35 | 16.75 |
2022-09-23 | 12.1 (-0.04) | 0.82 (+0.01) | 0.29 (-0.01) | -4958 | -17.76 | 377 | 1.35 | -557 | -2.0 | 27915 | 17.4 | 17.6 | 17.6 | 17.25 |
2022-09-16 | 12.14 (+0.02) | 0.81 (0.0) | 0.3 (-0.01) | 2433 | 5.77 | 357 | 0.85 | -1182 | -2.8 | 42157 | 17.6 | 17.55 | 17.65 | 17.35 |
2022-09-08 | 12.12 (-0.06) | 0.81 (0.0) | 0.31 (-0.01) | -6411 | -27.14 | 242 | 1.02 | -1387 | -5.87 | 23621 | 17.5 | 17.4 | 17.55 | 17.2 |
2022-09-02 | 12.18 (-0.06) | 0.81 (0.0) | 0.32 (-0.03) | -6917 | -16.76 | 394 | 0.95 | -2447 | -5.93 | 41275 | 17.4 | 17.4 | 17.65 | 17.35 |
2022-08-26 | 12.24 (-0.05) | 0.81 (0.0) | 0.35 (0.0) | -5440 | -19.48 | 424 | 1.52 | 109 | 0.39 | 27920 | 17.65 | 17.6 | 17.7 | 17.5 |
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 | |||
2022-08-19 | 12.29 (+0.01) | 0.81 (0.0) | 0.35 (0.0) | 392 | 1.04 | -430 | -1.14 | -551 | -1.46 | 37628 | 17.7 | 17.75 | 17.8 | 17.55 |
2022-08-12 | 12.28 (+0.12) | 0.81 (+0.01) | 0.35 (0.0) | 11879 | 1.07 | 1145 | 0.1 | 507 | 0.05 | 1113637 | 17.8 | 17.8 | 18.2 | 17.65 |
2022-08-05 | 12.16 (-0.01) | 0.8 (0.0) | 0.35 (0.0) | 88 | 0.23 | 475 | 1.25 | -306 | -0.8 | 38123 | 17.8 | 17.8 | 17.9 | 17.4 |
2022-07-29 | 12.17 (+0.08) | 0.8 (0.0) | 0.35 (0.0) | 9161 | 29.08 | -148 | -0.47 | -75 | -0.24 | 31502 | 17.8 | 17.4 | 17.95 | 17.35 |
2022-07-22 | 12.09 (-0.03) | 0.8 (+0.01) | 0.35 (+0.01) | -3050 | -10.63 | 331 | 1.15 | 541 | 1.89 | 28692 | 17.4 | 17.1 | 17.5 | 17.05 |
2022-07-15 | 12.12 (-0.1) | 0.79 (-0.01) | 0.34 (0.0) | -11079 | -36.71 | -119 | -0.39 | 733 | 2.43 | 30181 | 17.05 | 17.3 | 17.4 | 17.0 |
2022-07-08 | 12.22 (-0.04) | 0.8 (0.0) | 0.34 (+0.03) | -5923 | -17.99 | 67 | 0.2 | 2726 | 8.28 | 32932 | 17.3 | 17.5 | 17.65 | 17.15 |
2022-07-01 | 12.26 (-0.01) | 0.8 (+0.14) | 0.31 (+0.02) | 49 | 0.15 | 264 | 0.81 | 2567 | 7.86 | 32676 | 17.3 | 17.9 | 17.9 | 17.2 |
2022-06-24 | 12.27 (+0.04) | 0.66 (0.0) | 0.29 (+0.08) | 6065 | 12.22 | 224 | 0.45 | 7765 | 15.64 | 49652 | 17.75 | 17.45 | 17.85 | 17.05 |
2022-06-17 | 12.23 (-0.1) | 0.66 (0.0) | 0.21 (0.0) | -11204 | -18.75 | -210 | -0.35 | -106 | -0.18 | 59752 | 17.45 | 17.7 | 17.95 | 17.35 |
2022-06-10 | 12.33 (-0.1) | 0.66 (0.0) | 0.21 (0.0) | -3556 | -10.92 | -60 | -0.18 | 518 | 1.59 | 32564 | 17.9 | 18.2 | 18.2 | 17.85 |
2022-06-02 | 12.43 (-0.11) | 0.66 (0.0) | 0.21 (+0.01) | -12534 | -13.97 | -81 | -0.09 | 508 | 0.57 | 89704 | 18.05 | 18.3 | 18.65 | 17.95 |
2022-05-27 | 12.54 (+0.17) | 0.66 (+0.02) | 0.2 (+0.01) | 18131 | 37.01 | 2396 | 4.89 | 1618 | 3.3 | 48996 | 18.15 | 18.0 | 18.2 | 17.8 |
2022-05-20 | 12.37 (+0.04) | 0.64 (0.0) | 0.19 (+0.01) | 7399 | 13.17 | 60 | 0.11 | 705 | 1.25 | 56197 | 17.95 | 17.9 | 18.25 | 17.65 |
2022-05-13 | 12.33 (+0.11) | 0.64 (0.0) | 0.18 (0.0) | 16332 | 22.86 | -120 | -0.17 | 320 | 0.45 | 71436 | 17.75 | 17.9 | 18.05 | 17.5 |
2022-05-06 | 12.22 (0.0) | 0.64 (+0.01) | 0.18 (0.0) | -356 | -1.06 | 604 | 1.79 | -12 | -0.04 | 33720 | 18.15 | 18.45 | 18.5 | 17.9 |
2022-04-29 | 12.22 (+0.04) | 0.63 (0.0) | 0.18 (0.0) | 7521 | 12.1 | 735 | 1.18 | -18 | -0.03 | 62148 | 18.5 | 18.45 | 18.7 | 18.2 |
2022-04-22 | 12.18 (-0.01) | 0.63 (+0.01) | 0.18 (0.0) | 418 | 0.69 | 180 | 0.3 | 475 | 0.79 | 60495 | 18.7 | 18.65 | 18.8 | 18.4 |
2022-04-15 | 12.19 (+0.1) | 0.62 (0.0) | 0.18 (+0.01) | 10223 | 7.52 | 150 | 0.11 | 559 | 0.41 | 135957 | 18.75 | 19.6 | 19.8 | 18.65 |
2022-04-08 | 12.09 (+0.14) | 0.62 (0.0) | 0.17 (-0.01) | 15746 | 15.41 | 67 | 0.07 | -1064 | -1.04 | 102195 | 19.75 | 19.1 | 19.95 | 19.05 |
2022-04-01 | 11.95 (+0.03) | 0.62 (+0.1) | 0.18 (+0.01) | 2624 | 3.44 | 76 | 0.1 | 1488 | 1.95 | 76281 | 19.2 | 18.6 | 19.2 | 18.45 |
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 | |||
2022-03-25 | 11.92 (+0.23) | 0.52 (0.0) | 0.17 (+0.01) | 20466 | 17.25 | 138 | 0.12 | 569 | 0.48 | 118626 | 18.8 | 18.4 | 19.0 | 18.2 |
2022-03-18 | 11.69 (+0.22) | 0.52 (0.0) | 0.16 (+0.01) | 21702 | 32.43 | 52 | 0.08 | 581 | 0.87 | 66928 | 18.4 | 17.55 | 18.4 | 17.5 |
2022-03-11 | 11.47 (-0.1) | 0.52 (+0.01) | 0.15 (-0.01) | -5356 | -9.34 | 736 | 1.28 | -143 | -0.25 | 57346 | 17.55 | 17.65 | 17.7 | 17.15 |
2022-03-04 | 11.57 (0.0) | 0.51 (0.0) | 0.16 (+0.01) | 571 | 1.66 | 196 | 0.57 | 330 | 0.96 | 34357 | 17.9 | 17.6 | 18.0 | 17.55 |
2022-02-25 | 11.57 (-0.1) | 0.51 (0.0) | 0.15 (-0.01) | -9667 | -13.44 | 620 | 0.86 | -340 | -0.47 | 71901 | 17.7 | 18.0 | 18.15 | 17.5 |
2022-02-18 | 11.67 (+0.03) | 0.51 (0.0) | 0.16 (0.0) | 3837 | 6.58 | 138 | 0.24 | 117 | 0.2 | 58309 | 18.1 | 18.0 | 18.25 | 17.8 |
2022-02-11 | 11.64 (+0.14) | 0.51 (+0.01) | 0.16 (+0.01) | 15493 | 21.78 | 174 | 0.24 | 472 | 0.66 | 71119 | 18.15 | 17.65 | 18.25 | 17.6 |
2022-01-26 | 11.5 (-0.04) | 0.5 (0.0) | 0.15 (0.0) | -3753 | -10.3 | 471 | 1.29 | -400 | -1.1 | 36433 | 17.65 | 17.55 | 17.85 | 17.4 |
2022-01-21 | 11.54 (+0.11) | 0.5 (0.0) | 0.15 (-0.01) | 11396 | 18.17 | 300 | 0.48 | -558 | -0.89 | 62725 | 17.7 | 18.0 | 18.15 | 17.6 |
2022-01-14 | 11.43 (+0.12) | 0.5 (+0.02) | 0.16 (0.0) | 13197 | 11.91 | 1876 | 1.69 | -16 | -0.01 | 110796 | 18.1 | 17.8 | 18.3 | 17.6 |
2022-01-07 | 11.31 (+0.11) | 0.48 (+0.01) | 0.16 (0.0) | 10188 | 12.66 | 851 | 1.06 | 250 | 0.31 | 80504 | 17.75 | 17.05 | 17.95 | 17.05 |
2021-12-30 | 11.2 (+0.06) | 0.47 (0.0) | 0.16 (0.0) | 5814 | 24.17 | 5 | 0.02 | -56 | -0.23 | 24053 | 17.0 | 16.75 | 17.1 | 16.7 |
2021-12-24 | 11.14 (+0.01) | 0.47 (0.0) | 0.16 (0.0) | 1355 | 4.84 | -13 | -0.05 | -471 | -1.68 | 27987 | 16.75 | 16.6 | 16.8 | 16.55 |
2021-12-17 | 11.13 (-0.17) | 0.47 (0.0) | 0.16 (0.0) | -18458 | -37.02 | -78 | -0.16 | -95 | -0.19 | 49854 | 16.6 | 16.85 | 17.0 | 16.55 |
2021-12-10 | 11.3 (-0.02) | 0.47 (0.0) | 0.16 (-0.01) | -1355 | -4.81 | 18 | 0.06 | -519 | -1.84 | 28164 | 16.8 | 16.6 | 16.95 | 16.6 |
2021-12-03 | 11.32 (-0.18) | 0.47 (0.0) | 0.17 (0.0) | -20196 | -38.43 | 197 | 0.37 | -20 | -0.04 | 52547 | 16.65 | 16.75 | 16.8 | 16.4 |
2021-11-26 | 11.5 (-0.07) | 0.47 (0.0) | 0.17 (0.0) | -6778 | -22.7 | 86 | 0.29 | -11 | -0.04 | 29853 | 16.85 | 17.25 | 17.3 | 16.85 |
2021-11-19 | 11.57 (+0.07) | 0.47 (0.0) | 0.17 (+0.01) | 6952 | 15.08 | -259 | -0.56 | 606 | 1.31 | 46110 | 17.25 | 16.85 | 17.4 | 16.75 |
2021-11-12 | 11.5 (+0.03) | 0.47 (0.0) | 0.16 (0.0) | 1835 | 4.53 | -9 | -0.02 | 577 | 1.42 | 40549 | 17.0 | 16.6 | 17.05 | 16.5 |
2021-11-05 | 11.47 (-0.04) | 0.47 (0.0) | 0.16 (0.0) | -1590 | -6.69 | 20 | 0.08 | 177 | 0.74 | 23766 | 16.85 | 16.5 | 16.9 | 16.4 |
2021-10-29 | 11.51 (-0.01) | 0.47 (0.0) | 0.16 (0.0) | -193 | -0.36 | -20 | -0.04 | -111 | -0.21 | 53265 | 16.55 | 16.5 | 16.7 | 16.4 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-10-22 | 11.52 (+0.09) | 0.47 (0.0) | 0.16 (+0.01) | 8877 | 34.29 | -275 | -1.06 | 352 | 1.36 | 25890 | 16.5 | 16.45 | 16.65 | 16.45 |
2021-10-15 | 11.43 (-0.01) | 0.47 (0.0) | 0.15 (0.0) | 650 | 3.16 | 212 | 1.03 | 312 | 1.52 | 20556 | 16.5 | 16.3 | 16.5 | 16.2 |
2021-10-08 | 11.44 (0.0) | 0.47 (0.0) | 0.15 (0.0) | 541 | 1.79 | 380 | 1.26 | 175 | 0.58 | 30232 | 16.3 | 16.35 | 16.4 | 16.2 |
2021-10-01 | 11.44 (-0.06) | 0.47 (-0.03) | 0.15 (-0.01) | -6781 | -21.16 | 83 | 0.26 | -1496 | -4.67 | 32046 | 16.25 | 16.45 | 16.5 | 16.2 |
2021-09-24 | 11.5 (-0.06) | 0.5 (0.0) | 0.16 (-0.02) | -6287 | -33.68 | 17 | 0.09 | -1420 | -7.61 | 18668 | 16.45 | 16.3 | 16.5 | 16.1 |
2021-09-17 | 11.56 (+0.03) | 0.5 (-0.01) | 0.18 (-0.01) | -3860 | -9.18 | 53 | 0.13 | -850 | -2.02 | 42048 | 16.4 | 16.6 | 16.7 | 16.4 |
2021-09-10 | 11.53 (+0.02) | 0.51 (0.0) | 0.19 (0.0) | 1976 | 8.55 | -42 | -0.18 | -833 | -3.6 | 23109 | 16.6 | 16.7 | 16.7 | 16.5 |
2021-09-03 | 11.51 (+0.12) | 0.51 (0.0) | 0.19 (0.0) | 6702 | 10.51 | 33 | 0.05 | 157 | 0.25 | 63745 | 16.7 | 16.95 | 17.05 | 16.4 |
2021-08-27 | 11.39 (+0.09) | 0.51 (0.0) | 0.19 (0.0) | 9820 | 26.05 | 104 | 0.28 | 586 | 1.55 | 37703 | 16.95 | 16.65 | 16.95 | 16.6 |
2021-08-20 | 11.3 (-0.01) | 0.51 (0.0) | 0.19 (0.0) | 907 | 2.95 | 263 | 0.86 | -530 | -1.73 | 30719 | 16.55 | 16.7 | 16.85 | 16.5 |
2021-08-13 | 11.31 (+0.04) | 0.51 (+0.01) | 0.19 (-0.01) | 4020 | 17.56 | 118 | 0.52 | -272 | -1.19 | 22889 | 16.8 | 16.8 | 16.9 | 16.65 |
2021-08-06 | 11.27 (+0.05) | 0.5 (0.0) | 0.2 (+0.01) | 5743 | 18.84 | 24 | 0.08 | 165 | 0.54 | 30475 | 16.85 | 16.6 | 16.9 | 16.55 |
2021-07-30 | 11.22 (-0.01) | 0.5 (0.0) | 0.19 (+0.01) | -728 | -2.49 | 227 | 0.78 | 1556 | 5.32 | 29275 | 16.55 | 16.7 | 16.75 | 16.35 |
2021-07-23 | 11.23 (+0.03) | 0.5 (0.0) | 0.18 (+0.02) | 156 | 0.29 | -26 | -0.05 | 2394 | 4.4 | 54457 | 16.7 | 16.4 | 16.75 | 16.2 |
2021-07-16 | 11.2 (0.0) | 0.5 (-0.04) | 0.16 (+0.01) | 3250 | 7.02 | -3447 | -7.44 | 349 | 0.75 | 46325 | 16.4 | 16.2 | 16.45 | 16.15 |
2021-07-09 | 11.2 (-0.09) | 0.54 (0.0) | 0.15 (0.0) | -16273 | -34.91 | -67 | -0.14 | 424 | 0.91 | 46619 | 16.2 | 16.15 | 16.2 | 16.05 |
2021-07-02 | 11.29 (-0.24) | 0.54 (+0.12) | 0.15 (+0.01) | -15311 | -39.22 | 4 | 0.01 | 587 | 1.5 | 39037 | 16.1 | 16.15 | 16.2 | 16.0 |
2021-06-25 | 11.53 (-0.24) | 0.42 (0.0) | 0.14 (+0.03) | -22730 | -39.62 | 21 | 0.04 | 3151 | 5.49 | 57365 | 16.1 | 15.95 | 16.2 | 15.95 |
2021-06-18 | 11.77 (-0.59) | 0.42 (-0.01) | 0.11 (0.0) | -61287 | -55.99 | -1314 | -1.2 | 112 | 0.1 | 109460 | 15.95 | 16.25 | 16.3 | 15.95 |
2021-06-11 | 12.36 (+1.0) | 0.43 (0.0) | 0.11 (0.0) | 99473 | 30.07 | 51 | 0.02 | 122 | 0.04 | 330845 | 16.3 | 16.8 | 16.9 | 16.0 |
2021-06-04 | 11.36 (-0.13) | 0.43 (0.0) | 0.11 (+0.01) | -10462 | -23.68 | -107 | -0.24 | 580 | 1.31 | 44179 | 16.9 | 16.9 | 17.05 | 16.75 |
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 | |||
2021-05-28 | 11.49 (-0.17) | 0.43 (0.0) | 0.1 (0.0) | -12433 | -10.44 | -343 | -0.29 | 68 | 0.06 | 119141 | 16.9 | 16.65 | 16.95 | 16.45 |
2021-05-21 | 11.66 (-0.19) | 0.43 (0.0) | 0.1 (0.0) | -18881 | -31.23 | -24 | -0.04 | 398 | 0.66 | 60450 | 16.65 | 16.45 | 16.8 | 16.3 |
2021-05-14 | 11.85 (-0.27) | 0.43 (0.0) | 0.1 (0.0) | -29480 | -30.77 | 347 | 0.36 | -257 | -0.27 | 95816 | 16.75 | 17.75 | 18.05 | 16.5 |
2021-05-07 | 12.12 (+0.02) | 0.43 (0.0) | 0.1 (0.0) | 2839 | 5.73 | -57 | -0.12 | 207 | 0.42 | 49523 | 17.85 | 17.9 | 17.9 | 17.4 |
2021-04-29 | 12.1 (+0.03) | 0.43 (0.0) | 0.1 (0.0) | 3417 | 11.56 | -177 | -0.6 | -333 | -1.13 | 29551 | 17.9 | 17.95 | 18.0 | 17.85 |
2021-04-23 | 12.07 (+0.13) | 0.43 (0.0) | 0.1 (-0.01) | 13713 | 20.93 | 13 | 0.02 | -391 | -0.6 | 65520 | 18.0 | 17.85 | 18.3 | 17.8 |
2021-04-16 | 11.94 (+0.07) | 0.43 (0.0) | 0.11 (0.0) | 8468 | 19.03 | -120 | -0.27 | 62 | 0.14 | 44491 | 17.8 | 17.35 | 17.8 | 17.3 |
2021-04-09 | 11.87 (-0.03) | 0.43 (0.0) | 0.11 (0.0) | -3390 | -15.99 | -9 | -0.04 | 128 | 0.6 | 21202 | 17.4 | 17.5 | 17.6 | 17.4 |
2021-04-01 | 11.9 (0.0) | 0.43 (+0.01) | 0.11 (0.0) | 390 | 1.38 | 4 | 0.01 | -119 | -0.42 | 28172 | 17.5 | 17.45 | 17.6 | 17.4 |
2021-03-26 | 11.9 (-0.1) | 0.42 (0.0) | 0.11 (0.0) | -9528 | -28.16 | -367 | -1.08 | -440 | -1.3 | 33837 | 17.4 | 17.15 | 17.4 | 17.05 |
2021-03-19 | 12.0 (-0.13) | 0.42 (0.0) | 0.11 (-0.01) | -15072 | -37.67 | -68 | -0.17 | -624 | -1.56 | 40015 | 17.2 | 17.4 | 17.55 | 17.1 |
2021-03-12 | 12.13 (-0.03) | 0.42 (0.0) | 0.12 (0.0) | -1209 | -3.26 | 128 | 0.34 | -173 | -0.47 | 37122 | 17.4 | 17.15 | 17.5 | 17.05 |
2021-03-05 | 12.16 (-0.08) | 0.42 (0.0) | 0.12 (+0.01) | -7052 | -21.39 | 355 | 1.08 | 750 | 2.27 | 32968 | 17.1 | 17.1 | 17.3 | 16.95 |
2021-02-26 | 12.24 (+0.03) | 0.42 (0.0) | 0.11 (0.0) | 4744 | 8.81 | 74 | 0.14 | -127 | -0.24 | 53873 | 17.05 | 17.1 | 17.4 | 16.9 |
2021-02-19 | 12.21 (-0.04) | 0.42 (0.0) | 0.11 (0.0) | -3159 | -11.48 | 84 | 0.31 | 272 | 0.99 | 27523 | 17.05 | 17.05 | 17.15 | 16.85 |
2021-02-05 | 12.25 (-0.07) | 0.42 (0.0) | 0.11 (0.0) | -5649 | -21.2 | 62 | 0.23 | -92 | -0.35 | 26644 | 16.9 | 16.65 | 17.0 | 16.55 |
2021-01-29 | 12.32 (-0.21) | 0.42 (0.0) | 0.11 (0.0) | -26028 | -53.3 | 137 | 0.28 | 45 | 0.09 | 48829 | 16.55 | 17.0 | 17.15 | 16.55 |
2021-01-22 | 12.53 (-0.2) | 0.42 (0.0) | 0.11 (0.0) | -19137 | -46.42 | -136 | -0.33 | 152 | 0.37 | 41222 | 17.0 | 17.65 | 17.75 | 17.0 |
2021-01-15 | 12.73 (+0.01) | 0.42 (0.0) | 0.11 (+0.01) | 662 | 2.11 | 105 | 0.34 | 464 | 1.48 | 31334 | 17.7 | 17.9 | 17.95 | 17.65 |
2021-01-08 | 12.72 (+0.05) | 0.42 (0.0) | 0.1 (-0.02) | 3019 | 9.46 | 89 | 0.28 | -1413 | -4.43 | 31915 | 17.95 | 17.8 | 17.95 | 17.45 |
2020-12-31 | 12.67 (+0.15) | 0.42 (0.0) | 0.12 (0.0) | 14565 | 48.09 | 58 | 0.19 | 202 | 0.67 | 30287 | 17.95 | 17.35 | 18.0 | 17.25 |
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 | |||
2020-12-25 | 12.52 (+0.02) | 0.42 (0.0) | 0.12 (0.0) | 898 | 5.16 | 68 | 0.39 | -616 | -3.54 | 17414 | 17.35 | 17.2 | 17.45 | 17.15 |
2020-12-18 | 12.5 (-0.14) | 0.42 (0.0) | 0.12 (-0.01) | -12699 | -35.64 | 282 | 0.79 | -650 | -1.82 | 35628 | 17.15 | 17.35 | 17.35 | 17.0 |
2020-12-11 | 12.64 (-0.13) | 0.42 (0.0) | 0.13 (0.0) | -14226 | -35.88 | 98 | 0.25 | -616 | -1.55 | 39651 | 17.35 | 17.75 | 17.75 | 17.05 |
2020-12-04 | 12.77 (-0.06) | 0.42 (0.0) | 0.13 (0.0) | -6435 | -12.89 | 131 | 0.26 | 53 | 0.11 | 49923 | 17.75 | 17.85 | 17.95 | 17.5 |
2020-11-27 | 12.83 (-0.03) | 0.42 (0.0) | 0.13 (0.0) | -3835 | -12.87 | 109 | 0.37 | -93 | -0.31 | 29802 | 17.8 | 17.9 | 18.0 | 17.75 |
2020-11-20 | 12.86 (+0.09) | 0.42 (0.0) | 0.13 (0.0) | 9313 | 30.42 | -5 | -0.02 | -23 | -0.08 | 30617 | 17.8 | 18.0 | 18.05 | 17.7 |
2020-11-13 | 12.77 (+0.09) | 0.42 (0.0) | 0.13 (+0.01) | 14637 | 41.62 | -54 | -0.15 | 1125 | 3.2 | 35172 | 17.9 | 17.85 | 18.05 | 17.7 |
2020-11-06 | 12.68 (+0.11) | 0.42 (0.0) | 0.12 (-0.01) | 9218 | 52.59 | 38 | 0.22 | -188 | -1.07 | 17529 | 17.65 | 17.1 | 17.7 | 17.0 |
2020-10-30 | 12.57 (-0.07) | 0.42 (0.0) | 0.13 (-0.01) | -3888 | -16.35 | -8 | -0.03 | -1197 | -5.03 | 23780 | 17.05 | 17.35 | 17.45 | 16.95 |
2020-10-23 | 12.64 (-0.01) | 0.42 (+0.01) | 0.14 (-0.01) | -1482 | -7.83 | 606 | 3.2 | -929 | -4.91 | 18939 | 17.3 | 17.35 | 17.4 | 17.1 |
2020-10-16 | 12.65 (0.0) | 0.41 (0.0) | 0.15 (0.0) | -543 | -2.96 | -34 | -0.19 | -408 | -2.22 | 18341 | 17.2 | 17.5 | 17.6 | 17.2 |
2020-10-08 | 12.65 (-0.01) | 0.41 (0.0) | 0.15 (0.0) | 1076 | 8.33 | 0 | 0.0 | 48 | 0.37 | 12917 | 17.55 | 17.55 | 17.6 | 17.35 |
2020-09-30 | 12.66 (+0.04) | 0.41 (-0.08) | 0.15 (0.0) | 1488 | 9.98 | 0 | 0.0 | -170 | -1.14 | 14905 | 17.35 | 17.2 | 17.6 | 17.15 |
2020-09-25 | 12.62 (-0.11) | 0.49 (-0.01) | 0.15 (-0.01) | -13287 | -36.03 | -261 | -0.71 | -1382 | -3.75 | 36876 | 17.15 | 18.0 | 18.0 | 16.8 |
2020-09-18 | 12.73 (+0.06) | 0.5 (0.0) | 0.16 (-0.01) | 4594 | 16.61 | -48 | -0.17 | -769 | -2.78 | 27656 | 18.1 | 17.9 | 18.1 | 17.8 |
2020-09-11 | 12.67 (-0.05) | 0.5 (0.0) | 0.17 (-0.01) | -6988 | -25.4 | 18 | 0.07 | -475 | -1.73 | 27515 | 17.9 | 17.7 | 18.0 | 17.6 |
2020-09-04 | 12.72 (-0.16) | 0.5 (0.0) | 0.18 (-0.02) | -20522 | -39.33 | 57 | 0.11 | -2209 | -4.23 | 52179 | 17.8 | 18.5 | 18.5 | 17.7 |
2020-08-28 | 12.88 (-0.04) | 0.5 (-0.02) | 0.2 (-0.01) | -3152 | -12.94 | 28 | 0.11 | -483 | -1.98 | 24360 | 18.45 | 18.3 | 18.6 | 18.15 |
2020-08-21 | 12.92 (-0.01) | 0.52 (0.0) | 0.21 (-0.01) | -4768 | -17.22 | 70 | 0.25 | -502 | -1.81 | 27683 | 18.3 | 18.4 | 18.65 | 18.05 |
2020-08-14 | 12.93 (0.0) | 0.52 (+0.01) | 0.22 (0.0) | -645 | -1.86 | 264 | 0.76 | -670 | -1.93 | 34697 | 18.4 | 19.2 | 19.4 | 18.25 |
2020-08-07 | 12.93 (-0.16) | 0.51 (0.0) | 0.22 (-0.01) | -14516 | -40.69 | 73 | 0.2 | -310 | -0.87 | 35671 | 19.2 | 18.95 | 19.35 | 18.8 |
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 | |||
2020-07-31 | 13.09 (-0.16) | 0.51 (0.0) | 0.23 (-0.01) | -14204 | -39.12 | -130 | -0.36 | -1320 | -3.64 | 36306 | 19.0 | 19.05 | 19.3 | 18.7 |
2020-07-24 | 13.25 (-0.03) | 0.51 (-0.01) | 0.24 (0.0) | -2992 | -11.26 | -410 | -1.54 | -587 | -2.21 | 26574 | 19.1 | 19.35 | 19.55 | 19.1 |
2020-07-17 | 13.28 (+0.06) | 0.52 (0.0) | 0.24 (-0.01) | 1065 | 4.01 | -216 | -0.81 | -185 | -0.7 | 26589 | 19.35 | 19.6 | 19.65 | 19.3 |
2020-07-10 | 13.22 (+0.03) | 0.52 (0.0) | 0.25 (+0.01) | 2363 | 7.67 | -219 | -0.71 | 194 | 0.63 | 30806 | 19.45 | 19.6 | 19.8 | 19.45 |
2020-07-03 | 13.19 (+0.01) | 0.52 (+0.03) | 0.24 (-0.01) | -3740 | -12.11 | -91 | -0.29 | -93 | -0.3 | 30890 | 19.55 | 19.5 | 19.6 | 19.05 |
2020-06-24 | 13.18 (+0.02) | 0.49 (0.0) | 0.25 (0.0) | -1196 | -5.38 | 136 | 0.61 | -59 | -0.27 | 22224 | 16.35 | 19.65 | 19.7 | 16.35 |
2020-06-19 | 13.16 (-0.2) | 0.49 (0.0) | 0.25 (+0.09) | -8878 | -19.53 | -76 | -0.17 | 8503 | 18.71 | 45448 | 19.6 | 19.45 | 20.1 | 19.25 |
2020-06-12 | 13.36 (-0.05) | 0.49 (-0.01) | 0.16 (+0.04) | -4030 | -7.79 | -165 | -0.32 | 3710 | 7.17 | 51729 | 19.45 | 19.95 | 20.4 | 19.35 |
2020-06-05 | 13.41 (+0.05) | 0.5 (0.0) | 0.12 (+0.02) | 6303 | 13.13 | -39 | -0.08 | 2116 | 4.41 | 47995 | 19.9 | 19.0 | 20.0 | 18.9 |
2020-05-29 | 13.36 (-0.08) | 0.5 (0.0) | 0.1 (0.0) | -7075 | -9.0 | -638 | -0.81 | -13 | -0.02 | 78599 | 18.8 | 18.8 | 19.2 | 18.65 |
2020-05-22 | 13.44 (-0.14) | 0.5 (0.0) | 0.1 (0.0) | -14370 | -37.79 | 22 | 0.06 | 748 | 1.97 | 38027 | 18.75 | 18.75 | 19.15 | 18.7 |
2020-05-15 | 13.58 (-0.15) | 0.5 (0.0) | 0.1 (+0.01) | -14862 | -42.99 | 114 | 0.33 | 187 | 0.54 | 34573 | 18.8 | 19.1 | 19.25 | 18.7 |
2020-05-08 | 13.73 (-0.25) | 0.5 (0.0) | 0.09 (-0.01) | -25692 | -52.23 | -313 | -0.64 | -187 | -0.38 | 49186 | 18.9 | 18.7 | 19.05 | 18.6 |
2020-04-30 | 13.98 (+0.01) | 0.5 (-0.01) | 0.1 (0.0) | 840 | 2.29 | -636 | -1.73 | -211 | -0.57 | 36741 | 19.6 | 19.2 | 19.9 | 19.1 |
2020-04-24 | 13.97 (-0.2) | 0.51 (0.0) | 0.1 (+0.04) | -20736 | -46.65 | 24 | 0.05 | 3954 | 8.9 | 44446 | 18.9 | 20.2 | 20.45 | 18.85 |
2020-04-17 | 14.17 (-0.07) | 0.51 (0.0) | 0.06 (-0.06) | -6335 | -12.59 | -14 | -0.03 | -6720 | -13.35 | 50319 | 20.3 | 19.6 | 21.4 | 19.5 |
2020-04-10 | 14.24 (-0.06) | 0.51 (0.0) | 0.12 (-0.06) | -3835 | -9.11 | 56 | 0.13 | -5847 | -13.89 | 42093 | 19.7 | 19.15 | 19.8 | 18.65 |
2020-04-01 | 14.3 (-0.09) | 0.51 (+0.16) | 0.18 (-0.02) | -8885 | -27.2 | 11 | 0.03 | -2106 | -6.45 | 32660 | 18.8 | 19.4 | 19.7 | 18.65 |
2020-03-27 | 14.39 (-0.02) | 0.35 (0.0) | 0.2 (-0.01) | -1406 | -3.26 | 60 | 0.14 | -802 | -1.86 | 43192 | 19.85 | 18.1 | 19.95 | 18.05 |
2020-03-20 | 14.41 (-0.36) | 0.35 (0.0) | 0.21 (-0.03) | -33073 | -30.14 | 130 | 0.12 | -2533 | -2.31 | 109743 | 18.2 | 22.0 | 22.0 | 18.1 |
2020-03-13 | 14.77 (-0.27) | 0.35 (+0.01) | 0.24 (0.0) | -26108 | -26.22 | 696 | 0.7 | -379 | -0.38 | 99590 | 22.25 | 22.7 | 23.15 | 20.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-03-06 | 15.04 (-0.14) | 0.34 (0.0) | 0.24 (-0.01) | -9717 | -20.31 | 304 | 0.64 | -648 | -1.35 | 47845 | 23.25 | 22.6 | 23.45 | 22.6 |
2020-02-27 | 15.18 (-0.15) | 0.34 (+0.01) | 0.25 (0.0) | -14902 | -38.22 | 719 | 1.84 | -109 | -0.28 | 38985 | 23.2 | 22.95 | 23.3 | 22.7 |
2020-02-21 | 15.33 (-0.03) | 0.33 (0.0) | 0.25 (0.0) | -3329 | -13.7 | -190 | -0.78 | -466 | -1.92 | 24294 | 23.25 | 22.95 | 23.6 | 22.95 |
2020-02-14 | 15.36 (-0.01) | 0.33 (0.0) | 0.25 (-0.03) | -1498 | -4.57 | -50 | -0.15 | -2676 | -8.17 | 32761 | 23.2 | 22.9 | 23.2 | 22.6 |
2020-02-07 | 15.37 (-0.1) | 0.33 (0.0) | 0.28 (-0.02) | -8694 | -6.07 | 412 | 0.29 | -1418 | -0.99 | 143299 | 22.9 | 21.0 | 22.9 | 20.9 |
2020-01-31 | 15.47 (-0.12) | 0.33 (0.0) | 0.3 (+0.01) | -11891 | -40.06 | 205 | 0.69 | 56 | 0.19 | 29685 | 21.45 | 22.0 | 22.4 | 21.45 |
2020-01-20 | 15.59 (+0.02) | 0.33 (0.0) | 0.29 (0.0) | 1426 | 46.27 | -152 | -4.93 | 141 | 4.57 | 3082 | 22.45 | 22.3 | 22.55 | 22.3 |
2020-01-17 | 15.57 (0.0) | 0.33 (+0.01) | 0.29 (-0.01) | 614 | 3.68 | 1103 | 6.62 | -478 | -2.87 | 16669 | 22.4 | 22.4 | 22.55 | 22.3 |
2020-01-10 | 15.57 (-0.05) | 0.32 (+0.01) | 0.3 (0.0) | -5627 | -26.69 | 1047 | 4.97 | -38 | -0.18 | 21085 | 22.4 | 22.65 | 22.75 | 22.1 |
2020-01-03 | 15.62 (0.0) | 0.31 (0.0) | 0.3 (0.0) | -1052 | -12.17 | 17 | 0.2 | 10 | 0.12 | 8644 | 22.85 | 16.4 | 22.85 | 16.35 |
2019-12-31 | 15.62 (-0.04) | 0.31 (-0.02) | 0.3 (0.0) | -3317 | -49.21 | 99 | 1.47 | 41 | 0.61 | 6740 | 22.7 | 22.9 | 23.0 | 22.7 |
2019-12-27 | 15.66 (+0.06) | 0.33 (0.0) | 0.3 (+0.01) | 2589 | 23.06 | -99 | -0.88 | 527 | 4.69 | 11226 | 22.9 | 22.8 | 23.05 | 22.8 |
2019-12-20 | 15.6 (+0.02) | 0.33 (0.0) | 0.29 (0.0) | 2741 | 7.76 | 169 | 0.48 | 538 | 1.52 | 35318 | 22.75 | 22.55 | 22.95 | 22.55 |
2019-12-13 | 15.58 (-0.01) | 0.33 (0.0) | 0.29 (+0.01) | 1527 | 5.69 | 12 | 0.04 | 500 | 1.86 | 26813 | 22.55 | 22.7 | 22.8 | 22.35 |
2019-12-06 | 15.59 (+0.02) | 0.33 (0.0) | 0.28 (0.0) | -4844 | -21.75 | 103 | 0.46 | -61 | -0.27 | 22269 | 22.75 | 22.95 | 23.0 | 22.7 |
2019-11-29 | 15.57 (+0.01) | 0.33 (-0.02) | 0.28 (0.0) | 1904 | 3.52 | -1449 | -2.68 | 323 | 0.6 | 54020 | 22.95 | 22.95 | 23.05 | 22.85 |
2019-11-22 | 15.56 (-0.11) | 0.35 (+0.01) | 0.28 (+0.01) | -11000 | -12.63 | 359 | 0.41 | 626 | 0.72 | 87100 | 22.95 | 22.6 | 23.05 | 22.55 |
2019-11-15 | 15.67 (-0.11) | 0.34 (0.0) | 0.27 (0.0) | -10860 | -7.84 | 88 | 0.06 | 236 | 0.17 | 138554 | 22.6 | 23.05 | 23.1 | 22.5 |
2019-11-08 | 15.78 (-0.13) | 0.34 (+0.01) | 0.27 (+0.02) | -13091 | -4.4 | 591 | 0.2 | 2481 | 0.83 | 297354 | 23.2 | 23.5 | 23.6 | 22.95 |
2019-11-01 | 15.91 (-0.6) | 0.33 (0.0) | 0.25 (+0.01) | -60673 | -41.29 | 118 | 0.08 | 206 | 0.14 | 146957 | 23.5 | 22.2 | 24.0 | 22.2 |
2019-10-25 | 16.51 (+0.11) | 0.33 (0.0) | 0.24 (-0.03) | 11303 | 25.99 | 4 | 0.01 | -2825 | -6.5 | 43483 | 22.15 | 21.8 | 22.15 | 21.7 |
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 | |||
2019-10-18 | 16.4 (+0.1) | 0.33 (0.0) | 0.27 (0.0) | 7716 | 25.16 | -68 | -0.22 | -209 | -0.68 | 30673 | 21.8 | 21.65 | 21.9 | 21.65 |
2019-10-09 | 16.3 (-0.01) | 0.33 (0.0) | 0.27 (-0.02) | -1001 | -8.97 | -31 | -0.28 | -1092 | -9.79 | 11155 | 21.6 | 21.6 | 21.75 | 21.5 |
2019-10-04 | 16.31 (-0.03) | 0.33 (0.0) | 0.29 (0.0) | -3542 | -13.51 | -1 | -0.0 | -29 | -0.11 | 26208 | 21.6 | 21.75 | 21.8 | 21.5 |
2019-09-27 | 16.34 (+0.1) | 0.33 (-0.27) | 0.29 (0.0) | -2358 | -6.03 | 730 | 1.87 | -877 | -2.24 | 39108 | 21.65 | 21.7 | 21.9 | 21.45 |
2019-09-20 | 16.24 (+0.13) | 0.6 (0.0) | 0.29 (-0.01) | 10682 | 18.66 | 492 | 0.86 | -707 | -1.24 | 57246 | 21.7 | 21.0 | 21.7 | 21.0 |
2019-09-12 | 16.11 (+0.1) | 0.6 (0.0) | 0.3 (-0.01) | 8923 | 29.24 | 110 | 0.36 | -883 | -2.89 | 30513 | 21.0 | 20.25 | 21.05 | 20.25 |
2019-09-06 | 16.01 (+0.05) | 0.6 (+0.01) | 0.31 (+0.01) | -429 | -1.92 | 550 | 2.46 | 622 | 2.79 | 22333 | 20.3 | 20.15 | 20.3 | 20.05 |
2019-08-30 | 15.96 (-0.08) | 0.59 (0.0) | 0.3 (-0.01) | -7570 | -23.92 | 338 | 1.07 | -189 | -0.6 | 31648 | 20.2 | 20.1 | 20.2 | 19.9 |
2019-08-23 | 16.04 (-0.12) | 0.59 (0.0) | 0.31 (0.0) | -14394 | -52.01 | 826 | 2.98 | -237 | -0.86 | 27676 | 20.2 | 19.95 | 20.45 | 19.95 |
2019-08-16 | 16.16 (-0.22) | 0.59 (+0.01) | 0.31 (+0.01) | -14659 | -44.46 | 674 | 2.04 | 1734 | 5.26 | 32974 | 20.05 | 19.95 | 20.25 | 19.7 |
2019-08-08 | 16.38 (0.0) | 0.58 (0.0) | 0.3 (0.0) | -18 | -0.03 | 38 | 0.07 | -66 | -0.13 | 52729 | 20.05 | 21.05 | 21.2 | 19.55 |
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 | 14.01 (+0.23) | 0.97 (-0.02) | 0.44 (+0.03) | 23889 | 9.61 | -1656 | -0.67 | 2856 | 1.15 | 248635 | 18.15 | 17.75 | 18.5 | 17.65 |
2024-02-29 | 13.78 (+0.09) | 0.99 (0.0) | 0.41 (+0.02) | 8727 | 7.93 | 74 | 0.07 | 2019 | 1.83 | 110115 | 17.8 | 17.55 | 17.8 | 17.4 |
2024-01-31 | 13.69 (-0.56) | 0.99 (-0.03) | 0.39 (0.0) | -63779 | -40.95 | -1284 | -0.82 | 105 | 0.07 | 155749 | 17.5 | 17.85 | 17.9 | 17.15 |
2023-12-29 | 14.25 (+0.52) | 1.02 (-1.07) | 0.39 (-0.02) | 56215 | 20.63 | -116095 | -42.6 | -2093 | -0.77 | 272494 | 17.9 | 17.85 | 18.15 | 17.45 |
2023-11-30 | 13.73 (+0.26) | 2.09 (+0.06) | 0.41 (+0.01) | 24414 | 12.13 | 6350 | 3.15 | 1392 | 0.69 | 201283 | 17.8 | 17.2 | 18.0 | 17.1 |
2023-10-31 | 13.47 (-0.31) | 2.03 (+0.06) | 0.4 (-0.01) | -34233 | -24.97 | 11798 | 8.61 | -703 | -0.51 | 137102 | 17.15 | 17.35 | 17.6 | 17.05 |
2023-09-28 | 13.78 (-0.3) | 1.97 (+0.01) | 0.41 (-0.03) | -36858 | -30.35 | 5620 | 4.63 | -2863 | -2.36 | 121447 | 17.25 | 17.3 | 17.6 | 17.15 |
2023-08-31 | 14.08 (-0.55) | 1.96 (+0.06) | 0.44 (-0.02) | -57411 | -18.23 | 7240 | 2.3 | -1883 | -0.6 | 314973 | 17.3 | 18.95 | 18.95 | 16.95 |
2023-07-31 | 14.63 (+0.88) | 1.9 (+0.14) | 0.46 (-0.01) | 90279 | 26.79 | 2966 | 0.88 | -535 | -0.16 | 337022 | 18.85 | 18.7 | 19.05 | 18.2 |
2023-06-30 | 13.75 (+0.26) | 1.76 (+0.84) | 0.47 (+0.03) | 31403 | 8.05 | 89162 | 22.85 | 2684 | 0.69 | 390210 | 18.65 | 18.05 | 18.9 | 18.05 |
2023-05-31 | 13.49 (+0.96) | 0.92 (+0.01) | 0.44 (+0.12) | 100699 | 21.85 | 374 | 0.08 | 13281 | 2.88 | 460874 | 18.0 | 17.85 | 18.45 | 17.75 |
2023-04-28 | 12.53 (+0.23) | 0.91 (+0.01) | 0.32 (+0.03) | 29784 | 22.45 | 2060 | 1.55 | 2389 | 1.8 | 132644 | 17.8 | 17.3 | 17.9 | 17.2 |
2023-03-31 | 12.3 (-0.23) | 0.9 (-0.01) | 0.29 (-0.01) | -25278 | -19.73 | 219 | 0.17 | -482 | -0.38 | 128127 | 17.35 | 17.4 | 17.55 | 16.75 |
2023-02-24 | 12.53 (-0.21) | 0.91 (0.0) | 0.3 (-0.01) | -22563 | -25.64 | 303 | 0.34 | -1425 | -1.62 | 87991 | 17.45 | 17.6 | 17.7 | 17.2 |
2023-01-31 | 12.74 (+0.29) | 0.91 (0.0) | 0.31 (+0.01) | 28783 | 37.26 | -498 | -0.64 | 864 | 1.12 | 77255 | 17.6 | 17.1 | 17.75 | 17.05 |
2022-12-30 | 12.45 (+0.15) | 0.91 (+0.06) | 0.3 (-0.04) | 15787 | 13.12 | 248 | 0.21 | -4064 | -3.38 | 120298 | 17.15 | 17.45 | 17.55 | 17.05 |
2022-11-30 | 12.3 (+0.39) | 0.85 (0.0) | 0.34 (-0.02) | 41872 | 26.13 | -120 | -0.07 | -1931 | -1.2 | 160258 | 17.5 | 16.55 | 17.5 | 16.3 |
2022-10-31 | 11.91 (-0.18) | 0.85 (+0.03) | 0.36 (+0.06) | -18049 | -14.4 | 621 | 0.5 | 6876 | 5.49 | 125339 | 16.6 | 16.95 | 17.15 | 16.05 |
2022-09-30 | 12.09 (-0.17) | 0.82 (+0.01) | 0.3 (-0.04) | -18891 | -12.47 | 1354 | 0.89 | -4433 | -2.93 | 151475 | 17.15 | 17.5 | 17.65 | 16.75 |
2022-08-31 | 12.26 (+0.09) | 0.81 (+0.01) | 0.34 (-0.01) | 8264 | 0.66 | 1883 | 0.15 | -937 | -0.08 | 1242953 | 17.65 | 17.8 | 18.2 | 17.4 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2022-07-29 | 12.17 (-0.09) | 0.8 (+0.01) | 0.35 (+0.05) | -9729 | -7.4 | 279 | 0.21 | 5502 | 4.18 | 131511 | 17.8 | 17.45 | 17.95 | 17.0 |
2022-06-30 | 12.26 (-0.19) | 0.79 (+0.13) | 0.3 (+0.09) | -11002 | -6.03 | -85 | -0.05 | 9017 | 4.94 | 182542 | 17.35 | 18.25 | 18.4 | 17.05 |
2022-05-31 | 12.45 (+0.23) | 0.66 (+0.03) | 0.21 (+0.03) | 30166 | 10.62 | 3014 | 1.06 | 3289 | 1.16 | 283956 | 18.15 | 18.45 | 18.65 | 17.5 |
2022-04-29 | 12.22 (+0.29) | 0.63 (+0.01) | 0.18 (0.0) | 35491 | 9.47 | 1141 | 0.3 | -311 | -0.08 | 374586 | 18.5 | 19.1 | 19.95 | 18.2 |
2022-03-31 | 11.93 (+0.36) | 0.62 (+0.11) | 0.18 (+0.03) | 38424 | 11.31 | 1189 | 0.35 | 3088 | 0.91 | 339751 | 19.15 | 17.6 | 19.2 | 17.15 |
2022-02-25 | 11.57 (+0.07) | 0.51 (+0.01) | 0.15 (0.0) | 9663 | 4.8 | 932 | 0.46 | 249 | 0.12 | 201330 | 17.7 | 17.65 | 18.25 | 17.5 |
2022-01-26 | 11.5 (+0.3) | 0.5 (+0.03) | 0.15 (-0.01) | 31028 | 10.68 | 3498 | 1.2 | -724 | -0.25 | 290460 | 17.65 | 17.05 | 18.3 | 17.05 |
2021-12-30 | 11.2 (-0.15) | 0.47 (0.0) | 0.16 (-0.01) | -15962 | -10.74 | -42 | -0.03 | -1282 | -0.86 | 148691 | 17.0 | 16.45 | 17.1 | 16.45 |
2021-11-30 | 11.35 (-0.16) | 0.47 (0.0) | 0.17 (+0.01) | -16459 | -9.45 | 9 | 0.01 | 1470 | 0.84 | 174195 | 16.4 | 16.5 | 17.4 | 16.4 |
2021-10-29 | 11.51 (+0.04) | 0.47 (0.0) | 0.16 (+0.01) | 6618 | 4.77 | 308 | 0.22 | 846 | 0.61 | 138769 | 16.55 | 16.35 | 16.7 | 16.2 |
2021-09-30 | 11.47 (+0.05) | 0.47 (-0.04) | 0.15 (-0.04) | -7666 | -5.84 | 104 | 0.08 | -4603 | -3.51 | 131235 | 16.45 | 16.5 | 16.7 | 16.1 |
2021-08-31 | 11.42 (+0.2) | 0.51 (+0.01) | 0.19 (0.0) | 23163 | 14.36 | 538 | 0.33 | -8 | -0.0 | 161346 | 16.5 | 16.6 | 17.05 | 16.4 |
2021-07-30 | 11.22 (-0.24) | 0.5 (-0.04) | 0.19 (+0.04) | -21305 | -10.98 | -3316 | -1.71 | 4757 | 2.45 | 194039 | 16.55 | 16.1 | 16.75 | 16.0 |
2021-06-30 | 11.46 (-0.01) | 0.54 (+0.11) | 0.15 (+0.05) | -1562 | -0.28 | -1235 | -0.22 | 4596 | 0.83 | 556637 | 16.15 | 16.9 | 17.05 | 15.95 |
2021-05-31 | 11.47 (-0.63) | 0.43 (0.0) | 0.1 (0.0) | -59000 | -17.78 | -184 | -0.06 | 338 | 0.1 | 331820 | 16.85 | 17.9 | 18.05 | 16.3 |
2021-04-29 | 12.1 (+0.18) | 0.43 (0.0) | 0.1 (-0.01) | 19813 | 11.9 | -284 | -0.17 | -598 | -0.36 | 166495 | 17.9 | 17.55 | 18.3 | 17.3 |
2021-03-31 | 11.92 (-0.32) | 0.43 (+0.01) | 0.11 (0.0) | -30076 | -18.08 | 43 | 0.03 | -542 | -0.33 | 166387 | 17.55 | 17.1 | 17.6 | 16.95 |
2021-02-26 | 12.24 (-0.08) | 0.42 (0.0) | 0.11 (0.0) | -4064 | -3.76 | 220 | 0.2 | 53 | 0.05 | 108041 | 17.05 | 16.65 | 17.4 | 16.55 |
2021-01-29 | 12.32 (-0.35) | 0.42 (0.0) | 0.11 (-0.01) | -41484 | -27.06 | 195 | 0.13 | -752 | -0.49 | 153302 | 16.55 | 17.8 | 17.95 | 16.55 |
2020-12-31 | 12.67 (-0.13) | 0.42 (0.0) | 0.12 (-0.01) | -14605 | -10.01 | 624 | 0.43 | -1620 | -1.11 | 145887 | 17.95 | 17.7 | 18.0 | 17.0 |
2020-11-30 | 12.8 (+0.23) | 0.42 (0.0) | 0.13 (0.0) | 26041 | 18.58 | 101 | 0.07 | 814 | 0.58 | 140140 | 17.8 | 17.1 | 18.05 | 17.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-10-30 | 12.57 (-0.09) | 0.42 (+0.01) | 0.13 (-0.02) | -4837 | -6.54 | 564 | 0.76 | -2486 | -3.36 | 73978 | 17.05 | 17.55 | 17.6 | 16.95 |
2020-09-30 | 12.66 (-0.2) | 0.41 (-0.09) | 0.15 (-0.05) | -32109 | -21.81 | -233 | -0.16 | -4855 | -3.3 | 147238 | 17.35 | 18.25 | 18.25 | 16.8 |
2020-08-31 | 12.86 (-0.23) | 0.5 (-0.01) | 0.2 (-0.03) | -25687 | -19.13 | 434 | 0.32 | -2115 | -1.57 | 134307 | 18.25 | 18.95 | 19.4 | 18.05 |
2020-07-31 | 13.09 (-0.08) | 0.51 (-0.01) | 0.23 (-0.02) | -12115 | -9.03 | -1065 | -0.79 | -2002 | -1.49 | 134221 | 19.0 | 19.35 | 19.8 | 18.7 |
2020-06-30 | 13.17 (-0.19) | 0.52 (+0.02) | 0.25 (+0.15) | -13194 | -7.16 | -145 | -0.08 | 14281 | 7.75 | 184345 | 19.35 | 19.0 | 20.4 | 16.35 |
2020-05-29 | 13.36 (-0.62) | 0.5 (0.0) | 0.1 (0.0) | -61999 | -30.94 | -815 | -0.41 | 735 | 0.37 | 200387 | 18.8 | 18.7 | 19.25 | 18.6 |
2020-04-30 | 13.98 (-0.39) | 0.5 (-0.01) | 0.1 (-0.09) | -36720 | -19.51 | -559 | -0.3 | -9239 | -4.91 | 188187 | 19.6 | 19.0 | 21.4 | 18.65 |
2020-03-31 | 14.37 (-0.81) | 0.51 (+0.17) | 0.19 (-0.06) | -72535 | -22.78 | 1190 | 0.37 | -6053 | -1.9 | 318445 | 19.05 | 22.6 | 23.45 | 18.05 |
2020-02-27 | 15.18 (-0.29) | 0.34 (+0.01) | 0.25 (-0.05) | -28423 | -11.88 | 891 | 0.37 | -4669 | -1.95 | 239341 | 23.2 | 21.0 | 23.6 | 20.9 |
2020-01-31 | 15.47 (-0.15) | 0.33 (+0.02) | 0.3 (0.0) | -16530 | -20.88 | 2220 | 2.8 | -309 | -0.39 | 79168 | 21.45 | 16.4 | 22.85 | 16.35 |
2019-12-31 | 15.62 (+0.05) | 0.31 (-0.02) | 0.3 (+0.02) | -1304 | -1.27 | 284 | 0.28 | 1545 | 1.51 | 102368 | 22.7 | 22.95 | 23.05 | 22.35 |
2019-11-29 | 15.57 (-0.57) | 0.33 (0.0) | 0.28 (+0.04) | -55895 | -8.81 | -293 | -0.05 | 4102 | 0.65 | 634224 | 22.95 | 23.6 | 23.65 | 22.5 |
2019-10-31 | 16.14 (-0.2) | 0.33 (0.0) | 0.24 (-0.05) | -23349 | -11.6 | -96 | -0.05 | -4385 | -2.18 | 201285 | 23.75 | 21.75 | 24.0 | 21.5 |
2019-09-27 | 16.34 (+0.38) | 0.33 (-0.26) | 0.29 (-0.01) | 16818 | 11.27 | 1882 | 1.26 | -1845 | -1.24 | 149203 | 21.65 | 20.15 | 21.9 | 20.05 |
2019-08-30 | 15.96 (-0.5) | 0.59 (+0.01) | 0.3 (0.0) | -44170 | -25.99 | 2126 | 1.25 | 1272 | 0.75 | 169961 | 20.2 | 21.75 | 21.75 | 19.55 |
2019-07-31 | 16.46 (-0.32) | 0.58 (+0.01) | 0.3 (-0.01) | -37319 | -20.54 | 1202 | 0.66 | -1416 | -0.78 | 181722 | 21.8 | 20.95 | 22.0 | 20.8 |
2019-06-28 | 16.78 (-0.62) | 0.57 (+0.26) | 0.31 (+0.02) | -34087 | -12.51 | 1301 | 0.48 | 1679 | 0.62 | 272576 | 20.95 | 19.9 | 21.45 | 19.85 |
2019-05-31 | 17.4 (-0.35) | 0.31 (0.0) | 0.29 (+0.02) | -34354 | -16.46 | 133 | 0.06 | 2054 | 0.98 | 208660 | 19.95 | 18.2 | 20.1 | 17.95 |
2019-04-30 | 17.75 () | 0.31 () | 0.27 () | -1821 | 0 | -12 | 0 | -158 | 0 | 0 |