- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
近五天趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 → | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 6.54 (+0.02) | 0.0 (0.0) | 0.89 (+0.01) | 215 | 27.42 | 0 | 0.0 | 38 | 4.85 | 784 | 15.1 | 15.1 | 15.15 | 15.1 |
2024-03-27 | 6.52 (0.0) | 0.0 (0.0) | 0.88 (-0.01) | 98 | 14.78 | 0 | 0.0 | -30 | -4.52 | 663 | 15.05 | 15.05 | 15.1 | 15.05 |
2024-03-26 | 6.52 (+0.03) | 0.0 (0.0) | 0.89 (-0.01) | 384 | 35.56 | 0 | 0.0 | -144 | -13.33 | 1080 | 15.05 | 15.0 | 15.1 | 15.0 |
2024-03-25 | 6.49 (+0.01) | 0.0 (0.0) | 0.9 (0.0) | 61 | 5.51 | 0 | 0.0 | -52 | -4.7 | 1107 | 15.0 | 15.0 | 15.05 | 14.95 |
2024-03-22 | 6.48 (+0.03) | 0.0 (0.0) | 0.9 (0.0) | 385 | 29.62 | 0 | 0.0 | 1 | 0.08 | 1300 | 15.0 | 15.0 | 15.05 | 14.95 |
2024-03-21 | 6.45 (-0.01) | 0.0 (0.0) | 0.9 (0.0) | -62 | -4.49 | 0 | 0.0 | 26 | 1.88 | 1382 | 15.0 | 14.95 | 15.0 | 14.9 |
2024-03-20 | 6.46 (-0.03) | 0.0 (0.0) | 0.9 (0.0) | -466 | -9.45 | 0 | 0.0 | -33 | -0.67 | 4929 | 14.95 | 14.85 | 15.0 | 14.8 |
2024-03-19 | 6.49 (-0.01) | 0.0 (0.0) | 0.9 (0.0) | -177 | -16.08 | 0 | 0.0 | -16 | -1.45 | 1101 | 15.25 | 15.25 | 15.35 | 15.25 |
2024-03-18 | 6.5 (-0.03) | 0.0 (0.0) | 0.9 (0.0) | -262 | -23.99 | 0 | 0.0 | 0 | 0.0 | 1092 | 15.3 | 15.25 | 15.35 | 15.2 |
2024-03-15 | 6.53 (-0.02) | 0.0 (0.0) | 0.9 (0.0) | -281 | -23.65 | 0 | 0.0 | 18 | 1.52 | 1188 | 15.25 | 15.4 | 15.4 | 15.2 |
2024-03-14 | 6.55 (+0.1) | 0.0 (0.0) | 0.9 (0.0) | 1415 | 24.3 | 0 | 0.0 | 0 | 0.0 | 5823 | 15.4 | 15.15 | 15.45 | 15.15 |
2024-03-13 | 6.45 (+0.01) | 0.0 (0.0) | 0.9 (0.0) | 56 | 6.59 | 0 | 0.0 | -9 | -1.06 | 850 | 14.95 | 14.95 | 15.0 | 14.9 |
2024-03-12 | 6.44 (0.0) | 0.0 (0.0) | 0.9 (0.0) | 71 | 7.66 | 0 | 0.0 | 30 | 3.24 | 927 | 15.0 | 14.95 | 15.0 | 14.95 |
2024-03-11 | 6.44 (+0.01) | 0.0 (0.0) | 0.9 (0.0) | 95 | 9.97 | 0 | 0.0 | 24 | 2.52 | 953 | 14.95 | 14.9 | 15.0 | 14.85 |
2024-03-08 | 6.43 (0.0) | 0.0 (0.0) | 0.9 (0.0) | -43 | -5.47 | 0 | 0.0 | -5 | -0.64 | 786 | 14.9 | 14.95 | 15.0 | 14.85 |
2024-03-07 | 6.43 (-0.01) | 0.0 (0.0) | 0.9 (0.0) | -216 | -19.13 | 0 | 0.0 | 0 | 0.0 | 1129 | 14.95 | 15.0 | 15.0 | 14.95 |
2024-03-06 | 6.44 (+0.01) | 0.0 (0.0) | 0.9 (0.0) | 103 | 10.28 | 0 | 0.0 | -3 | -0.3 | 1002 | 15.0 | 14.95 | 15.05 | 14.95 |
2024-03-05 | 6.43 (-0.01) | 0.0 (0.0) | 0.9 (+0.01) | 65 | 5.72 | 0 | 0.0 | 50 | 4.4 | 1137 | 14.95 | 14.8 | 14.95 | 14.8 |
2024-03-04 | 6.44 (+0.01) | 0.0 (0.0) | 0.89 (0.0) | 21 | 3.17 | 0 | 0.0 | 0 | 0.0 | 662 | 14.8 | 14.8 | 14.85 | 14.75 |
2024-03-01 | 6.43 (+0.01) | 0.0 (0.0) | 0.89 (0.0) | 207 | 14.92 | 0 | 0.0 | 2 | 0.14 | 1387 | 14.8 | 14.7 | 14.8 | 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 | |||
2024-02-29 | 6.42 (-0.16) | 0.0 (0.0) | 0.89 (+0.01) | -2132 | -51.76 | 0 | 0.0 | 112 | 2.72 | 4119 | 14.6 | 14.75 | 14.85 | 14.6 |
2024-02-27 | 6.58 (0.0) | 0.0 (0.0) | 0.88 (0.0) | -58 | -9.88 | 0 | 0.0 | 6 | 1.02 | 587 | 14.75 | 14.75 | 14.75 | 14.7 |
2024-02-26 | 6.58 (-0.01) | 0.0 (0.0) | 0.88 (0.0) | -197 | -25.39 | 0 | 0.0 | 39 | 5.03 | 776 | 14.75 | 14.7 | 14.8 | 14.7 |
2024-02-23 | 6.59 (0.0) | 0.0 (0.0) | 0.88 (0.0) | 31 | 4.03 | 0 | 0.0 | 7 | 0.91 | 769 | 14.75 | 14.75 | 14.8 | 14.7 |
2024-02-22 | 6.59 (-0.01) | 0.0 (0.0) | 0.88 (0.0) | -18 | -7.38 | 0 | 0.0 | 22 | 9.02 | 244 | 14.8 | 14.85 | 14.85 | 14.75 |
2024-02-21 | 6.6 (+0.01) | 0.0 (0.0) | 0.88 (+0.01) | 31 | 9.57 | 0 | 0.0 | 70 | 21.6 | 324 | 14.85 | 14.85 | 14.85 | 14.75 |
2024-02-20 | 6.59 (-0.02) | 0.0 (0.0) | 0.87 (0.0) | -155 | -31.38 | 0 | 0.0 | -6 | -1.21 | 494 | 14.8 | 14.85 | 14.9 | 14.8 |
2024-02-19 | 6.61 (+0.01) | 0.0 (0.0) | 0.87 (0.0) | 99 | 17.9 | 0 | 0.0 | 51 | 9.22 | 553 | 14.85 | 14.75 | 14.85 | 14.75 |
2024-02-16 | 6.6 (0.0) | 0.0 (0.0) | 0.87 (0.0) | 18 | 2.6 | 0 | 0.0 | 15 | 2.16 | 693 | 14.75 | 14.7 | 14.8 | 14.65 |
2024-02-15 | 6.6 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -186 | -15.74 | 0 | 0.0 | 35 | 2.96 | 1182 | 14.6 | 14.6 | 14.65 | 14.5 |
2024-02-05 | 6.61 (-0.02) | 0.0 (0.0) | 0.87 (0.0) | -67 | -18.61 | 0 | 0.0 | -5 | -1.39 | 360 | 14.7 | 14.7 | 14.8 | 14.7 |
2024-02-02 | 6.63 (0.0) | 0.0 (0.0) | 0.87 (0.0) | 4 | 1.49 | 0 | 0.0 | 13 | 4.85 | 268 | 14.8 | 14.75 | 14.85 | 14.75 |
2024-02-01 | 6.63 (+0.01) | 0.0 (0.0) | 0.87 (+0.01) | 80 | 34.04 | 0 | 0.0 | 19 | 8.09 | 235 | 14.75 | 14.7 | 14.8 | 14.7 |
2024-01-31 | 6.62 (-0.01) | 0.0 (0.0) | 0.86 (0.0) | -94 | -45.19 | 0 | 0.0 | 0 | 0.0 | 208 | 14.7 | 14.75 | 14.75 | 14.7 |
2024-01-30 | 6.63 (0.0) | 0.0 (0.0) | 0.86 (0.0) | -112 | -32.46 | 0 | 0.0 | -10 | -2.9 | 345 | 14.7 | 14.75 | 14.8 | 14.7 |
2024-01-29 | 6.63 (-0.01) | 0.0 (0.0) | 0.86 (-0.01) | -26 | -6.34 | 0 | 0.0 | -14 | -3.41 | 410 | 14.75 | 14.75 | 14.8 | 14.7 |
2024-01-26 | 6.64 (+0.01) | 0.0 (0.0) | 0.87 (0.0) | 9 | 2.84 | 0 | 0.0 | -48 | -15.14 | 317 | 14.8 | 14.7 | 14.9 | 14.7 |
2024-01-25 | 6.63 (-0.02) | 0.0 (0.0) | 0.87 (0.0) | -21 | -9.09 | 0 | 0.0 | -29 | -12.55 | 231 | 14.7 | 14.7 | 14.8 | 14.7 |
2024-01-24 | 6.65 (0.0) | 0.0 (0.0) | 0.87 (0.0) | 42 | 10.22 | 0 | 0.0 | -12 | -2.92 | 411 | 14.7 | 14.7 | 14.75 | 14.65 |
2024-01-23 | 6.65 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -157 | -54.9 | 0 | 0.0 | 0 | 0.0 | 286 | 14.7 | 14.7 | 14.8 | 14.65 |
2024-01-22 | 6.66 (0.0) | 0.0 (0.0) | 0.87 (0.0) | -121 | -40.47 | 0 | 0.0 | -16 | -5.35 | 299 | 14.7 | 14.7 | 14.8 | 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 | |||
2024-01-19 | 6.66 (-0.01) | 0.0 (0.0) | 0.87 (-0.01) | -66 | -17.79 | 0 | 0.0 | -9 | -2.43 | 371 | 14.7 | 14.65 | 14.75 | 14.65 |
2024-01-18 | 6.67 (+0.01) | 0.0 (0.0) | 0.88 (+0.01) | 10 | 1.76 | 0 | 0.0 | 2 | 0.35 | 568 | 14.65 | 14.6 | 14.8 | 14.6 |
2024-01-17 | 6.66 (-0.04) | 0.0 (0.0) | 0.87 (+0.01) | -557 | -45.58 | 0 | 0.0 | 246 | 20.13 | 1222 | 14.6 | 14.7 | 14.8 | 14.6 |
2024-01-16 | 6.7 (-0.04) | 0.0 (0.0) | 0.86 (0.0) | -593 | -55.37 | 0 | 0.0 | -3 | -0.28 | 1071 | 14.8 | 14.9 | 14.9 | 14.8 |
2024-01-15 | 6.74 (-0.02) | 0.0 (0.0) | 0.86 (0.0) | -193 | -45.2 | 0 | 0.0 | 0 | 0.0 | 427 | 14.95 | 14.95 | 15.05 | 14.95 |
2024-01-12 | 6.76 (0.0) | 0.0 (0.0) | 0.86 (0.0) | -4 | -1.94 | 0 | 0.0 | -1 | -0.49 | 206 | 15.0 | 15.0 | 15.05 | 15.0 |
2024-01-11 | 6.76 (0.0) | 0.0 (0.0) | 0.86 (0.0) | 25 | 5.51 | 0 | 0.0 | -6 | -1.32 | 454 | 15.0 | 15.05 | 15.05 | 15.0 |
2024-01-10 | 6.76 (+0.01) | 0.0 (0.0) | 0.86 (0.0) | 23 | 7.21 | 0 | 0.0 | 0 | 0.0 | 319 | 15.1 | 15.05 | 15.1 | 15.05 |
2024-01-09 | 6.75 (-0.01) | 0.0 (0.0) | 0.86 (0.0) | -19 | -6.81 | 0 | 0.0 | 12 | 4.3 | 279 | 15.1 | 15.1 | 15.1 | 15.05 |
2024-01-08 | 6.76 (+0.01) | 0.0 (0.0) | 0.86 (0.0) | 79 | 24.69 | 0 | 0.0 | 1 | 0.31 | 320 | 15.05 | 15.1 | 15.15 | 15.05 |
2024-01-05 | 6.75 (+0.01) | 0.0 (0.0) | 0.86 (0.0) | 86 | 21.61 | 0 | 0.0 | 5 | 1.26 | 398 | 15.05 | 15.05 | 15.1 | 15.05 |
2024-01-04 | 6.74 (0.0) | 0.0 (0.0) | 0.86 (0.0) | 33 | 7.05 | 0 | 0.0 | 0 | 0.0 | 468 | 15.05 | 15.05 | 15.1 | 15.0 |
2024-01-03 | 6.74 (0.0) | 0.0 (0.0) | 0.86 (0.0) | 36 | 6.59 | 0 | 0.0 | -57 | -10.44 | 546 | 15.05 | 15.05 | 15.1 | 15.0 |
2024-01-02 | 6.74 (+0.01) | 0.0 (0.0) | 0.86 (0.0) | 130 | 20.44 | 0 | 0.0 | -52 | -8.18 | 636 | 15.1 | 15.0 | 15.15 | 15.0 |
2023-12-29 | 6.73 (+0.04) | 0.0 (0.0) | 0.86 (-0.01) | 572 | 43.01 | 0 | 0.0 | -50 | -3.76 | 1330 | 15.1 | 15.05 | 15.1 | 15.05 |
2023-12-28 | 6.69 (+0.03) | 0.0 (0.0) | 0.87 (0.0) | 433 | 43.43 | 0 | 0.0 | -17 | -1.71 | 997 | 15.1 | 15.0 | 15.1 | 14.95 |
2023-12-27 | 6.66 (+0.03) | 0.0 (0.0) | 0.87 (0.0) | 302 | 32.68 | 0 | 0.0 | -26 | -2.81 | 924 | 15.05 | 14.95 | 15.05 | 14.95 |
2023-12-26 | 6.63 (+0.02) | 0.0 (0.0) | 0.87 (0.0) | 355 | 44.26 | 0 | 0.0 | 43 | 5.36 | 802 | 15.0 | 15.0 | 15.0 | 14.9 |
2023-12-25 | 6.61 (0.0) | 0.0 (0.0) | 0.87 (0.0) | -1 | -0.21 | 0 | 0.0 | 0 | 0.0 | 466 | 14.95 | 15.0 | 15.05 | 14.95 |
2023-12-22 | 6.61 (0.0) | 0.0 (0.0) | 0.87 (0.0) | -68 | -11.26 | 0 | 0.0 | -21 | -3.48 | 604 | 14.95 | 14.95 | 15.05 | 14.9 |
2023-12-21 | 6.61 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -107 | -28.31 | 0 | 0.0 | 1 | 0.26 | 378 | 14.95 | 15.0 | 15.05 | 14.95 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-12-20 | 6.62 (+0.01) | 0.0 (0.0) | 0.87 (0.0) | 88 | 14.94 | 0 | 0.0 | -3 | -0.51 | 589 | 15.0 | 15.0 | 15.05 | 14.95 |
2023-12-19 | 6.61 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -62 | -8.87 | 0 | 0.0 | -51 | -7.3 | 699 | 15.0 | 14.95 | 15.0 | 14.9 |
2023-12-18 | 6.62 (0.0) | 0.0 (0.0) | 0.87 (0.0) | 7 | 1.4 | 0 | 0.0 | 40 | 7.98 | 501 | 14.95 | 15.05 | 15.05 | 14.95 |
2023-12-15 | 6.62 (+0.03) | 0.0 (0.0) | 0.87 (+0.01) | 355 | 36.83 | 0 | 0.0 | 100 | 10.37 | 964 | 15.05 | 15.0 | 15.05 | 15.0 |
2023-12-14 | 6.59 (+0.02) | 0.0 (0.0) | 0.86 (0.0) | 313 | 21.71 | 0 | 0.0 | 48 | 3.33 | 1442 | 15.0 | 14.9 | 15.0 | 14.9 |
2023-12-13 | 6.57 (0.0) | 0.0 (0.0) | 0.86 (0.0) | 5 | 1.36 | 0 | 0.0 | 1 | 0.27 | 367 | 14.85 | 14.9 | 14.9 | 14.85 |
2023-12-12 | 6.57 (0.0) | 0.0 (0.0) | 0.86 (0.0) | -65 | -14.41 | 0 | 0.0 | 49 | 10.86 | 451 | 14.9 | 14.95 | 14.95 | 14.85 |
2023-12-11 | 6.57 (0.0) | 0.0 (0.0) | 0.86 (+0.01) | -17 | -7.05 | 0 | 0.0 | 0 | 0.0 | 241 | 14.95 | 14.95 | 14.95 | 14.9 |
2023-12-08 | 6.57 (0.0) | 0.0 (0.0) | 0.85 (-0.01) | 58 | 13.06 | 0 | 0.0 | 0 | 0.0 | 444 | 14.95 | 14.9 | 14.95 | 14.85 |
2023-12-07 | 6.57 (-0.01) | 0.0 (0.0) | 0.86 (0.0) | -80 | -19.51 | 0 | 0.0 | -3 | -0.73 | 410 | 14.9 | 14.95 | 14.95 | 14.85 |
2023-12-06 | 6.58 (+0.03) | 0.0 (0.0) | 0.86 (+0.01) | 305 | 32.04 | 0 | 0.0 | 60 | 6.3 | 952 | 14.95 | 14.75 | 15.0 | 14.75 |
2023-12-05 | 6.55 (+0.01) | 0.0 (0.0) | 0.85 (0.0) | 187 | 33.51 | 0 | 0.0 | -10 | -1.79 | 558 | 14.8 | 14.7 | 14.8 | 14.7 |
2023-12-04 | 6.54 (+0.01) | 0.0 (0.0) | 0.85 (0.0) | 91 | 23.58 | 0 | 0.0 | 0 | 0.0 | 386 | 14.75 | 14.75 | 14.75 | 14.65 |
2023-12-01 | 6.53 (0.0) | 0.0 (0.0) | 0.85 (0.0) | 91 | 26.61 | 0 | 0.0 | -11 | -3.22 | 342 | 14.7 | 14.6 | 14.75 | 14.6 |
2023-11-30 | 6.53 (0.0) | 0.0 (0.0) | 0.85 (0.0) | -46 | -4.6 | 0 | 0.0 | 59 | 5.91 | 999 | 14.6 | 14.7 | 14.75 | 14.6 |
2023-11-29 | 6.53 (+0.01) | 0.0 (0.0) | 0.85 (+0.01) | 65 | 16.71 | 0 | 0.0 | 83 | 21.34 | 389 | 14.65 | 14.7 | 14.7 | 14.6 |
2023-11-28 | 6.52 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 76 | 17.31 | 0 | 0.0 | 24 | 5.47 | 439 | 14.7 | 14.65 | 14.7 | 14.6 |
2023-11-27 | 6.52 (-0.03) | 0.0 (0.0) | 0.84 (0.0) | 23 | 9.5 | 0 | 0.0 | -2 | -0.83 | 242 | 14.65 | 14.7 | 14.75 | 14.6 |
2023-11-24 | 6.55 (+0.01) | 0.0 (0.0) | 0.84 (0.0) | 58 | 24.17 | 0 | 0.0 | 0 | 0.0 | 240 | 14.7 | 14.7 | 14.75 | 14.65 |
2023-11-23 | 6.54 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 5 | 1.09 | 0 | 0.0 | -16 | -3.5 | 457 | 14.7 | 14.65 | 14.75 | 14.65 |
2023-11-22 | 6.54 (+0.01) | 0.0 (0.0) | 0.84 (0.0) | 32 | 8.21 | 0 | 0.0 | -3 | -0.77 | 390 | 14.7 | 14.65 | 14.7 | 14.6 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-11-21 | 6.53 (-0.02) | 0.0 (0.0) | 0.84 (0.0) | 415 | 49.23 | 0 | 0.0 | -25 | -2.97 | 843 | 14.7 | 14.55 | 14.75 | 14.55 |
2023-11-20 | 6.55 (+0.01) | 0.0 (0.0) | 0.84 (0.0) | 119 | 31.9 | 0 | 0.0 | -7 | -1.88 | 373 | 14.6 | 14.6 | 14.6 | 14.55 |
2023-11-17 | 6.54 (0.0) | 0.0 (0.0) | 0.84 (-0.01) | 41 | 9.93 | 0 | 0.0 | 1 | 0.24 | 413 | 14.6 | 14.6 | 14.6 | 14.5 |
2023-11-16 | 6.54 (0.0) | 0.0 (0.0) | 0.85 (+0.01) | -34 | -17.89 | 0 | 0.0 | 0 | 0.0 | 190 | 14.6 | 14.65 | 14.65 | 14.55 |
2023-11-15 | 6.54 (+0.03) | 0.0 (0.0) | 0.84 (0.0) | 347 | 27.67 | 0 | 0.0 | 109 | 8.69 | 1254 | 14.6 | 14.45 | 14.65 | 14.4 |
2023-11-14 | 6.51 (-0.01) | 0.0 (0.0) | 0.84 (+0.02) | -67 | -12.23 | 0 | 0.0 | 199 | 36.31 | 548 | 14.4 | 14.4 | 14.5 | 14.3 |
2023-11-13 | 6.52 (-0.01) | 0.0 (0.0) | 0.82 (0.0) | -66 | -17.1 | 0 | 0.0 | 8 | 2.07 | 386 | 14.35 | 14.3 | 14.4 | 14.3 |
2023-11-10 | 6.53 (-0.01) | 0.0 (0.0) | 0.82 (0.0) | -155 | -14.27 | 0 | 0.0 | -11 | -1.01 | 1086 | 14.3 | 14.35 | 14.4 | 14.2 |
2023-11-09 | 6.54 (-0.01) | 0.0 (0.0) | 0.82 (0.0) | -114 | -47.3 | 0 | 0.0 | 0 | 0.0 | 241 | 14.4 | 14.4 | 14.4 | 14.35 |
2023-11-08 | 6.55 (0.0) | 0.0 (0.0) | 0.82 (0.0) | -57 | -12.18 | 0 | 0.0 | 0 | 0.0 | 468 | 14.35 | 14.4 | 14.4 | 14.35 |
2023-11-07 | 6.55 (-0.01) | 0.0 (0.0) | 0.82 (0.0) | -88 | -38.94 | 0 | 0.0 | -14 | -6.19 | 226 | 14.35 | 14.4 | 14.4 | 14.35 |
2023-11-06 | 6.56 (-0.01) | 0.0 (0.0) | 0.82 (0.0) | -138 | -26.29 | 0 | 0.0 | 0 | 0.0 | 525 | 14.4 | 14.35 | 14.45 | 14.35 |
2023-11-03 | 6.57 (-0.01) | 0.0 (0.0) | 0.82 (0.0) | -139 | -43.03 | 0 | 0.0 | 5 | 1.55 | 323 | 14.35 | 14.35 | 14.4 | 14.3 |
2023-11-02 | 6.58 (-0.01) | 0.0 (0.0) | 0.82 (0.0) | -184 | -37.86 | 0 | 0.0 | 5 | 1.03 | 486 | 14.3 | 14.35 | 14.4 | 14.25 |
2023-11-01 | 6.59 (-0.01) | 0.0 (0.0) | 0.82 (0.0) | -195 | -37.36 | 0 | 0.0 | 0 | 0.0 | 522 | 14.25 | 14.4 | 14.4 | 14.25 |
2023-10-31 | 6.6 (-0.01) | 0.0 (0.0) | 0.82 (0.0) | -162 | -44.63 | 0 | 0.0 | 0 | 0.0 | 363 | 14.25 | 14.3 | 14.3 | 14.25 |
2023-10-30 | 6.61 (0.0) | 0.0 (0.0) | 0.82 (0.0) | 9 | 3.17 | 0 | 0.0 | 11 | 3.87 | 284 | 14.3 | 14.25 | 14.35 | 14.25 |
2023-10-27 | 6.61 (-0.01) | 0.0 (0.0) | 0.82 (0.0) | -124 | -26.5 | 0 | 0.0 | 0 | 0.0 | 468 | 14.25 | 14.25 | 14.3 | 14.25 |
2023-10-26 | 6.62 (-0.03) | 0.0 (0.0) | 0.82 (-0.01) | -368 | -46.46 | 0 | 0.0 | -83 | -10.48 | 792 | 14.25 | 14.3 | 14.3 | 14.2 |
2023-10-25 | 6.65 (-0.01) | 0.0 (0.0) | 0.83 (0.0) | -159 | -40.77 | 0 | 0.0 | 0 | 0.0 | 390 | 14.3 | 14.3 | 14.35 | 14.3 |
2023-10-24 | 6.66 (-0.01) | 0.0 (0.0) | 0.83 (0.0) | -176 | -48.09 | 0 | 0.0 | -6 | -1.64 | 366 | 14.3 | 14.3 | 14.35 | 14.25 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-10-23 | 6.67 (-0.01) | 0.0 (0.0) | 0.83 (0.0) | -109 | -43.95 | 0 | 0.0 | -9 | -3.63 | 248 | 14.3 | 14.35 | 14.35 | 14.3 |
2023-10-20 | 6.68 (-0.03) | 0.0 (0.0) | 0.83 (0.0) | -359 | -46.93 | 0 | 0.0 | -21 | -2.75 | 765 | 14.35 | 14.45 | 14.45 | 14.3 |
2023-10-19 | 6.71 (-0.02) | 0.0 (0.0) | 0.83 (0.0) | -322 | -49.69 | 0 | 0.0 | -2 | -0.31 | 648 | 14.45 | 14.55 | 14.6 | 14.4 |
2023-10-18 | 6.73 (+0.21) | 0.0 (0.0) | 0.83 (+0.02) | 2790 | 52.76 | 0 | 0.0 | 227 | 4.29 | 5288 | 14.5 | 14.55 | 15.05 | 14.45 |
2023-10-17 | 6.52 (0.0) | 0.0 (0.0) | 0.81 (-0.01) | 53 | 11.99 | 0 | 0.0 | -81 | -18.33 | 442 | 14.55 | 14.6 | 14.6 | 14.4 |
2023-10-16 | 6.52 (+0.01) | 0.0 (0.0) | 0.82 (0.0) | 19 | 4.02 | 0 | 0.0 | -5 | -1.06 | 473 | 14.6 | 14.5 | 14.65 | 14.45 |
2023-10-13 | 6.51 (0.0) | 0.0 (0.0) | 0.82 (0.0) | 11 | 4.03 | 0 | 0.0 | -2 | -0.73 | 273 | 14.55 | 14.45 | 14.55 | 14.45 |
2023-10-12 | 6.51 (+0.01) | 0.0 (0.0) | 0.82 (0.0) | 119 | 35.42 | 0 | 0.0 | 12 | 3.57 | 336 | 14.6 | 14.55 | 14.6 | 14.45 |
2023-10-11 | 6.5 (+0.04) | 0.0 (0.0) | 0.82 (+0.01) | 573 | 59.56 | 0 | 0.0 | 131 | 13.62 | 962 | 14.55 | 14.3 | 14.55 | 14.3 |
2023-10-06 | 6.46 (+0.01) | 0.0 (0.0) | 0.81 (0.0) | 85 | 4.11 | 0 | 0.0 | 0 | 0.0 | 2067 | 14.3 | 14.35 | 14.35 | 14.25 |
2023-10-05 | 6.45 (0.0) | 0.0 (0.0) | 0.81 (0.0) | 22 | 1.9 | 0 | 0.0 | -17 | -1.47 | 1155 | 14.3 | 14.25 | 14.35 | 14.25 |
2023-10-04 | 6.45 (-0.01) | 0.0 (0.0) | 0.81 (-0.01) | -166 | -33.27 | 0 | 0.0 | -115 | -23.05 | 499 | 14.35 | 14.35 | 14.4 | 14.3 |
2023-10-03 | 6.46 (0.0) | 0.0 (0.0) | 0.82 (0.0) | -51 | -12.75 | 0 | 0.0 | -8 | -2.0 | 400 | 14.45 | 14.5 | 14.5 | 14.4 |
2023-10-02 | 6.46 (+0.01) | 0.0 (0.0) | 0.82 (0.0) | 98 | 15.53 | 0 | 0.0 | 5 | 0.79 | 631 | 14.5 | 14.4 | 14.5 | 14.35 |
2023-09-28 | 6.45 (-0.06) | 0.0 (0.0) | 0.82 (0.0) | -105 | -32.11 | 0 | 0.0 | 0 | 0.0 | 327 | 14.35 | 14.35 | 14.4 | 14.3 |
2023-09-27 | 6.51 (-0.05) | 0.0 (0.0) | 0.82 (-0.01) | -692 | -55.94 | 0 | 0.0 | -82 | -6.63 | 1237 | 14.3 | 14.4 | 14.4 | 14.3 |
2023-09-26 | 6.56 (-0.03) | 0.0 (0.0) | 0.83 (0.0) | -423 | -67.68 | 0 | 0.0 | -69 | -11.04 | 625 | 14.4 | 14.45 | 14.5 | 14.4 |
2023-09-25 | 6.59 (-0.01) | 0.0 (0.0) | 0.83 (0.0) | -187 | -53.43 | 0 | 0.0 | -29 | -8.29 | 350 | 14.45 | 14.45 | 14.55 | 14.45 |
2023-09-22 | 6.6 (-0.07) | 0.0 (0.0) | 0.83 (0.0) | -273 | -48.15 | 0 | 0.0 | 0 | 0.0 | 567 | 14.45 | 14.5 | 14.55 | 14.45 |
2023-09-21 | 6.67 (-0.03) | 0.0 (0.0) | 0.83 (-0.01) | -299 | -27.89 | 0 | 0.0 | -24 | -2.24 | 1072 | 14.45 | 14.5 | 14.55 | 14.45 |
2023-09-20 | 6.7 (-0.02) | 0.0 (0.0) | 0.84 (0.0) | -275 | -56.01 | 0 | 0.0 | -22 | -4.48 | 491 | 14.5 | 14.55 | 14.6 | 14.5 |
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 | |||
2023-09-19 | 6.72 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -91 | -15.8 | 0 | 0.0 | -24 | -4.17 | 576 | 14.55 | 14.6 | 14.6 | 14.5 |
2023-09-18 | 6.72 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -18 | -4.49 | 0 | 0.0 | -8 | -2.0 | 401 | 14.6 | 14.65 | 14.65 | 14.55 |
2023-09-15 | 6.72 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -89 | -9.49 | 0 | 0.0 | 0 | 0.0 | 938 | 14.65 | 14.65 | 14.65 | 14.6 |
2023-09-14 | 6.73 (+0.01) | 0.0 (0.0) | 0.84 (0.0) | 137 | 31.21 | 0 | 0.0 | 0 | 0.0 | 439 | 14.65 | 14.65 | 14.7 | 14.65 |
2023-09-13 | 6.72 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -28 | -9.12 | 0 | 0.0 | 5 | 1.63 | 307 | 14.65 | 14.65 | 14.75 | 14.65 |
2023-09-12 | 6.72 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 33 | 8.42 | 0 | 0.0 | -4 | -1.02 | 392 | 14.65 | 14.65 | 14.7 | 14.6 |
2023-09-11 | 6.72 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -45 | -20.74 | 0 | 0.0 | -10 | -4.61 | 217 | 14.65 | 14.6 | 14.7 | 14.6 |
2023-09-08 | 6.72 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -91 | -11.8 | 0 | 0.0 | -17 | -2.2 | 771 | 14.6 | 14.65 | 14.7 | 14.55 |
2023-09-07 | 6.72 (+0.01) | 0.0 (0.0) | 0.84 (-0.01) | 126 | 22.91 | 0 | 0.0 | -65 | -11.82 | 550 | 14.65 | 14.6 | 14.7 | 14.6 |
2023-09-06 | 6.71 (0.0) | 0.0 (0.0) | 0.85 (0.0) | 65 | 12.43 | 0 | 0.0 | -76 | -14.53 | 523 | 14.65 | 14.65 | 14.75 | 14.65 |
2023-09-05 | 6.71 (+0.01) | 0.0 (0.0) | 0.85 (0.0) | 17 | 5.3 | 0 | 0.0 | 0 | 0.0 | 321 | 14.7 | 14.75 | 14.75 | 14.7 |
2023-09-04 | 6.7 (0.0) | 0.0 (0.0) | 0.85 (0.0) | 70 | 19.89 | 0 | 0.0 | -13 | -3.69 | 352 | 14.75 | 14.65 | 14.75 | 14.65 |
2023-09-01 | 6.7 (0.0) | 0.0 (0.0) | 0.85 (0.0) | 9 | 4.13 | 0 | 0.0 | -9 | -4.13 | 218 | 14.65 | 14.6 | 14.7 | 14.6 |
2023-08-31 | 6.7 (-0.01) | 0.0 (0.0) | 0.85 (0.0) | -188 | -30.18 | 0 | 0.0 | 0 | 0.0 | 623 | 14.65 | 14.7 | 14.7 | 14.6 |
2023-08-30 | 6.71 (0.0) | 0.0 (0.0) | 0.85 (0.0) | -5 | -2.65 | 0 | 0.0 | 6 | 3.17 | 189 | 14.7 | 14.7 | 14.7 | 14.65 |
2023-08-29 | 6.71 (0.0) | 0.0 (0.0) | 0.85 (0.0) | -11 | -6.55 | 0 | 0.0 | -4 | -2.38 | 168 | 14.7 | 14.65 | 14.7 | 14.6 |
2023-08-28 | 6.71 (0.0) | 0.0 (0.0) | 0.85 (0.0) | 49 | 33.56 | 0 | 0.0 | -2 | -1.37 | 146 | 14.65 | 14.55 | 14.65 | 14.55 |
2023-08-25 | 6.71 (+0.01) | 0.0 (0.0) | 0.85 (0.0) | 234 | 43.01 | 0 | 0.0 | -19 | -3.49 | 544 | 14.55 | 14.65 | 14.65 | 14.55 |
2023-08-24 | 6.7 (+0.03) | 0.0 (0.0) | 0.85 (0.0) | 284 | 50.27 | 0 | 0.0 | -3 | -0.53 | 565 | 14.6 | 14.6 | 14.65 | 14.55 |
2023-08-23 | 6.67 (+0.01) | 0.0 (0.0) | 0.85 (0.0) | 200 | 38.24 | 0 | 0.0 | -6 | -1.15 | 523 | 14.6 | 14.5 | 14.65 | 14.5 |
2023-08-22 | 6.66 (0.0) | 0.0 (0.0) | 0.85 (-0.01) | 52 | 9.44 | 0 | 0.0 | -1 | -0.18 | 551 | 14.55 | 14.55 | 14.55 | 14.5 |
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 | 6.66 (+0.01) | 0.0 (0.0) | 0.86 (+0.01) | 106 | 16.06 | 0 | 0.0 | 8 | 1.21 | 660 | 14.55 | 14.5 | 14.6 | 14.5 |
2023-08-18 | 6.65 (-0.02) | 0.0 (0.0) | 0.85 (-0.01) | -290 | -30.46 | 0 | 0.0 | -20 | -2.1 | 952 | 14.5 | 14.5 | 14.55 | 14.45 |
2023-08-17 | 6.67 (+0.03) | 0.0 (0.0) | 0.86 (0.0) | -461 | -35.65 | 0 | 0.0 | -29 | -2.24 | 1293 | 14.5 | 14.55 | 14.55 | 14.4 |
2023-08-16 | 6.64 (-0.04) | 0.0 (0.0) | 0.86 (0.0) | -640 | -47.9 | 0 | 0.0 | 15 | 1.12 | 1336 | 14.55 | 14.6 | 14.65 | 14.5 |
2023-08-15 | 6.68 (-0.01) | 0.0 (0.0) | 0.86 (0.0) | -81 | -11.22 | 0 | 0.0 | -86 | -11.91 | 722 | 14.65 | 14.65 | 14.65 | 14.6 |
2023-08-14 | 6.69 (-0.02) | 0.0 (0.0) | 0.86 (-0.01) | -214 | -19.96 | 0 | 0.0 | -138 | -12.87 | 1072 | 14.7 | 14.7 | 14.75 | 14.6 |
2023-08-11 | 6.71 (+0.01) | 0.0 (0.0) | 0.87 (-0.01) | 158 | 20.73 | 0 | 0.0 | -27 | -3.54 | 762 | 14.75 | 14.65 | 14.75 | 14.65 |
2023-08-10 | 6.7 (0.0) | 0.0 (0.0) | 0.88 (0.0) | -66 | -11.85 | 0 | 0.0 | -3 | -0.54 | 557 | 14.65 | 14.65 | 14.7 | 14.6 |
2023-08-09 | 6.7 (0.0) | 0.0 (0.0) | 0.88 (0.0) | 27 | 4.33 | 0 | 0.0 | -9 | -1.44 | 624 | 14.65 | 14.6 | 14.7 | 14.6 |
2023-08-08 | 6.7 (-0.01) | 0.0 (0.0) | 0.88 (-0.01) | -212 | -18.61 | 0 | 0.0 | -183 | -16.07 | 1139 | 14.65 | 14.7 | 14.7 | 14.6 |
2023-08-07 | 6.71 (+0.01) | 0.0 (0.0) | 0.89 (-0.01) | 43 | 5.87 | 0 | 0.0 | -146 | -19.92 | 733 | 14.65 | 14.7 | 14.7 | 14.65 |
2023-08-04 | 6.7 (0.0) | 0.0 (0.0) | 0.9 (-0.01) | -23 | -3.57 | 0 | 0.0 | -72 | -11.16 | 645 | 14.7 | 14.75 | 14.8 | 14.7 |
2023-08-02 | 6.7 (-0.03) | 0.0 (0.0) | 0.91 (0.0) | -361 | -22.23 | 0 | 0.0 | -29 | -1.79 | 1624 | 14.8 | 14.85 | 14.9 | 14.7 |
2023-08-01 | 6.73 (+0.01) | 0.0 (0.0) | 0.91 (+0.01) | 80 | 12.08 | 0 | 0.0 | 60 | 9.06 | 662 | 14.85 | 14.85 | 14.85 | 14.75 |
2023-07-31 | 6.72 (0.0) | 0.0 (0.0) | 0.9 (0.0) | -89 | -8.77 | 0 | 0.0 | 32 | 3.15 | 1015 | 14.75 | 14.85 | 14.9 | 14.75 |
2023-07-28 | 6.72 (+0.02) | 0.0 (0.0) | 0.9 (0.0) | 241 | 29.94 | 0 | 0.0 | 0 | 0.0 | 805 | 14.85 | 14.8 | 14.85 | 14.75 |
2023-07-27 | 6.7 (+0.03) | 0.0 (0.0) | 0.9 (0.0) | 350 | 39.11 | 0 | 0.0 | 77 | 8.6 | 895 | 14.75 | 14.65 | 14.8 | 14.65 |
2023-07-26 | 6.67 (+0.01) | 0.0 (0.0) | 0.9 (+0.01) | 230 | 26.23 | 0 | 0.0 | 55 | 6.27 | 877 | 14.65 | 14.6 | 14.75 | 14.6 |
2023-07-25 | 6.66 (+0.01) | 0.0 (0.0) | 0.89 (0.0) | -57 | -4.59 | 0 | 0.0 | 53 | 4.27 | 1241 | 14.6 | 14.6 | 14.7 | 14.6 |
2023-07-24 | 6.65 (-0.02) | 0.0 (0.0) | 0.89 (0.0) | -221 | -24.18 | 0 | 0.0 | 0 | 0.0 | 914 | 14.65 | 14.75 | 14.75 | 14.6 |
2023-07-21 | 6.67 (-0.01) | 0.0 (0.0) | 0.89 (0.0) | -159 | -21.14 | 0 | 0.0 | -49 | -6.52 | 752 | 14.7 | 14.8 | 14.85 | 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 | |||
2023-07-20 | 6.68 (-0.01) | 0.0 (0.0) | 0.89 (-0.01) | -64 | -8.96 | 0 | 0.0 | -61 | -8.54 | 714 | 14.8 | 14.75 | 14.85 | 14.7 |
2023-07-19 | 6.69 (+0.01) | 0.0 (0.0) | 0.9 (0.0) | 191 | 23.04 | 0 | 0.0 | -22 | -2.65 | 829 | 14.75 | 14.8 | 14.9 | 14.75 |
2023-07-18 | 6.68 (+0.01) | 0.0 (0.0) | 0.9 (0.0) | 65 | 6.17 | 0 | 0.0 | -97 | -9.21 | 1053 | 14.75 | 14.75 | 14.85 | 14.7 |
2023-07-17 | 6.67 (+0.01) | 0.0 (0.0) | 0.9 (0.0) | 129 | 10.31 | 0 | 0.0 | 35 | 2.8 | 1251 | 14.75 | 14.65 | 14.8 | 14.6 |
2023-07-14 | 6.66 (0.0) | 0.0 (0.0) | 0.9 (0.0) | -21 | -2.34 | 0 | 0.0 | 13 | 1.45 | 899 | 14.65 | 14.6 | 14.7 | 14.6 |
2023-07-13 | 6.66 (0.0) | 0.0 (0.0) | 0.9 (-0.01) | -252 | -17.25 | 0 | 0.0 | -159 | -10.88 | 1461 | 14.6 | 14.75 | 14.75 | 14.6 |
2023-07-12 | 6.66 (-0.01) | 0.0 (0.0) | 0.91 (-0.02) | -54 | -4.8 | 0 | 0.0 | -194 | -17.23 | 1126 | 14.65 | 14.75 | 14.75 | 14.65 |
2023-07-11 | 6.67 (0.0) | 0.0 (0.0) | 0.93 (0.0) | -101 | -11.88 | 0 | 0.0 | 0 | 0.0 | 850 | 14.75 | 14.75 | 14.75 | 14.7 |
2023-07-10 | 6.67 (-0.04) | 0.0 (0.0) | 0.93 (0.0) | -566 | -49.22 | 0 | 0.0 | -38 | -3.3 | 1150 | 14.75 | 14.9 | 14.9 | 14.7 |
2023-07-07 | 6.71 (-0.02) | 0.0 (0.0) | 0.93 (0.0) | -307 | -32.8 | 0 | 0.0 | -27 | -2.88 | 936 | 14.85 | 14.9 | 14.9 | 14.8 |
2023-07-06 | 6.73 (-0.06) | 0.0 (0.0) | 0.93 (-0.01) | -493 | -37.86 | 0 | 0.0 | -49 | -3.76 | 1302 | 14.95 | 15.0 | 15.05 | 14.9 |
2023-07-05 | 6.79 (0.0) | 0.0 (0.0) | 0.94 (0.0) | -11 | -0.73 | 0 | 0.0 | -32 | -2.12 | 1513 | 15.05 | 15.05 | 15.15 | 15.0 |
2023-07-04 | 6.79 (-0.02) | 0.0 (0.0) | 0.94 (0.0) | 329 | 16.54 | 0 | 0.0 | -43 | -2.16 | 1989 | 15.55 | 15.5 | 15.55 | 15.4 |
2023-07-03 | 6.81 (+0.01) | 0.0 (0.0) | 0.94 (+0.01) | 56 | 6.55 | 0 | 0.0 | 145 | 16.96 | 855 | 15.45 | 15.4 | 15.45 | 15.4 |
2023-06-30 | 6.8 (0.0) | 0.0 (0.0) | 0.93 (0.0) | 51 | 11.43 | 0 | 0.0 | 50 | 11.21 | 446 | 15.4 | 15.35 | 15.4 | 15.35 |
2023-06-29 | 6.8 (-0.03) | 0.0 (0.0) | 0.93 (+0.01) | 17 | 1.68 | 0 | 0.0 | 121 | 11.97 | 1011 | 15.4 | 15.4 | 15.4 | 15.25 |
2023-06-28 | 6.83 (0.0) | 0.0 (0.0) | 0.92 (+0.01) | -21 | -2.65 | 0 | 0.0 | 70 | 8.84 | 792 | 15.35 | 15.4 | 15.4 | 15.3 |
2023-06-27 | 6.83 (+0.01) | 0.0 (0.0) | 0.91 (0.0) | 68 | 9.41 | 0 | 0.0 | 56 | 7.75 | 723 | 15.35 | 15.4 | 15.4 | 15.3 |
2023-06-26 | 6.82 (0.0) | 0.0 (0.0) | 0.91 (0.0) | -2 | -0.44 | 0 | 0.0 | 21 | 4.63 | 454 | 15.45 | 15.45 | 15.45 | 15.35 |
2023-06-21 | 6.82 (-0.04) | 0.0 (0.0) | 0.91 (+0.01) | 146 | 19.11 | 0 | 0.0 | 43 | 5.63 | 764 | 15.45 | 15.4 | 15.5 | 15.3 |
2023-06-20 | 6.86 (0.0) | 0.0 (0.0) | 0.9 (0.0) | 56 | 13.79 | 0 | 0.0 | 9 | 2.22 | 406 | 15.4 | 15.35 | 15.45 | 15.3 |
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 | |||
2023-06-19 | 6.86 (-0.01) | 0.0 (0.0) | 0.9 (-0.01) | -192 | -30.48 | 0 | 0.0 | -157 | -24.92 | 630 | 15.35 | 15.45 | 15.45 | 15.35 |
2023-06-16 | 6.87 (0.0) | 0.0 (0.0) | 0.91 (0.0) | 7 | 1.41 | 0 | 0.0 | 6 | 1.21 | 496 | 15.4 | 15.45 | 15.5 | 15.4 |
2023-06-15 | 6.87 (0.0) | 0.0 (0.0) | 0.91 (-0.01) | 8 | 1.75 | 0 | 0.0 | -53 | -11.62 | 456 | 15.45 | 15.5 | 15.5 | 15.4 |
2023-06-14 | 6.87 (0.0) | 0.0 (0.0) | 0.92 (0.0) | 36 | 7.29 | 0 | 0.0 | 39 | 7.89 | 494 | 15.5 | 15.45 | 15.5 | 15.4 |
2023-06-13 | 6.87 (0.0) | 0.0 (0.0) | 0.92 (+0.01) | -29 | -4.35 | 0 | 0.0 | 130 | 19.49 | 667 | 15.4 | 15.45 | 15.5 | 15.4 |
2023-06-12 | 6.87 (0.0) | 0.0 (0.0) | 0.91 (-0.01) | -46 | -5.95 | 0 | 0.0 | -182 | -23.54 | 773 | 15.45 | 15.55 | 15.55 | 15.4 |
2023-06-09 | 6.87 (0.0) | 0.0 (0.0) | 0.92 (0.0) | 79 | 15.99 | 0 | 0.0 | 1 | 0.2 | 494 | 15.5 | 15.45 | 15.5 | 15.4 |
2023-06-08 | 6.87 (+0.01) | 0.0 (0.0) | 0.92 (0.0) | 46 | 9.24 | 0 | 0.0 | 0 | 0.0 | 498 | 15.45 | 15.5 | 15.5 | 15.4 |
2023-06-07 | 6.86 (+0.01) | 0.0 (0.0) | 0.92 (0.0) | 176 | 37.77 | 0 | 0.0 | 7 | 1.5 | 466 | 15.45 | 15.25 | 15.5 | 15.25 |
2023-06-06 | 6.85 (+0.01) | 0.0 (0.0) | 0.92 (0.0) | 109 | 34.17 | 0 | 0.0 | 7 | 2.19 | 319 | 15.45 | 15.5 | 15.5 | 15.45 |
2023-06-05 | 6.84 (0.0) | 0.0 (0.0) | 0.92 (0.0) | 207 | 42.51 | 0 | 0.0 | 29 | 5.95 | 487 | 15.5 | 15.4 | 15.5 | 15.4 |
2023-06-02 | 6.84 (0.0) | 0.0 (0.0) | 0.92 (+0.01) | 60 | 10.79 | 0 | 0.0 | 14 | 2.52 | 556 | 15.4 | 15.4 | 15.45 | 15.35 |
2023-06-01 | 6.84 (0.0) | 0.0 (0.0) | 0.91 (-0.01) | 59 | 22.87 | 0 | 0.0 | -50 | -19.38 | 258 | 15.35 | 15.4 | 15.45 | 15.35 |
2023-05-31 | 6.84 (-0.01) | 0.0 (0.0) | 0.92 (+0.02) | 1 | 0.24 | 0 | 0.0 | 199 | 48.66 | 409 | 15.4 | 15.35 | 15.45 | 15.35 |
2023-05-30 | 6.85 (+0.01) | 0.0 (0.0) | 0.9 (0.0) | 58 | 17.21 | 0 | 0.0 | 9 | 2.67 | 337 | 15.3 | 15.35 | 15.4 | 15.3 |
2023-05-29 | 6.84 (+0.01) | 0.0 (0.0) | 0.9 (-0.01) | 116 | 17.24 | 0 | 0.0 | -57 | -8.47 | 673 | 15.35 | 15.45 | 15.45 | 15.3 |
2023-05-26 | 6.83 (0.0) | 0.0 (0.0) | 0.91 (0.0) | 53 | 12.3 | 0 | 0.0 | -5 | -1.16 | 431 | 15.45 | 15.4 | 15.5 | 15.3 |
2023-05-25 | 6.83 (-0.01) | 0.0 (0.0) | 0.91 (0.0) | -49 | -19.52 | 0 | 0.0 | 3 | 1.2 | 251 | 15.4 | 15.45 | 15.5 | 15.4 |
2023-05-24 | 6.84 (0.0) | 0.0 (0.0) | 0.91 (+0.01) | 76 | 15.7 | 0 | 0.0 | 143 | 29.55 | 484 | 15.55 | 15.5 | 15.6 | 15.45 |
2023-05-23 | 6.84 (+0.03) | 0.0 (0.0) | 0.9 (+0.01) | 334 | 46.52 | 0 | 0.0 | 55 | 7.66 | 718 | 15.55 | 15.5 | 15.6 | 15.45 |
2023-05-22 | 6.81 (0.0) | 0.0 (0.0) | 0.89 (0.0) | 66 | 20.18 | 0 | 0.0 | 13 | 3.98 | 327 | 15.5 | 15.45 | 15.5 | 15.4 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-05-19 | 6.81 (+0.01) | 0.0 (0.0) | 0.89 (+0.01) | 136 | 23.57 | 0 | 0.0 | 104 | 18.02 | 577 | 15.45 | 15.45 | 15.55 | 15.4 |
2023-05-18 | 6.8 (+0.02) | 0.0 (0.0) | 0.88 (+0.02) | 375 | 36.55 | 0 | 0.0 | 270 | 26.32 | 1026 | 15.45 | 15.35 | 15.6 | 15.35 |
2023-05-17 | 6.78 (+0.01) | 0.0 (0.0) | 0.86 (+0.05) | 153 | 10.77 | 0 | 0.0 | 790 | 55.59 | 1421 | 15.45 | 15.25 | 15.5 | 15.25 |
2023-05-16 | 6.77 (+0.03) | 0.0 (0.0) | 0.81 (+0.02) | 403 | 37.66 | 0 | 0.0 | 255 | 23.83 | 1070 | 15.25 | 15.2 | 15.35 | 15.2 |
2023-05-15 | 6.74 (0.0) | 0.0 (0.0) | 0.79 (+0.04) | 53 | 3.64 | 0 | 0.0 | 521 | 35.81 | 1455 | 15.1 | 15.15 | 15.25 | 15.0 |
2023-05-12 | 6.74 (0.0) | 0.0 (0.0) | 0.75 (0.0) | 13 | 1.59 | 0 | 0.0 | 13 | 1.59 | 818 | 15.15 | 15.15 | 15.2 | 15.05 |
2023-05-11 | 6.74 (+0.01) | 0.0 (0.0) | 0.75 (0.0) | 152 | 23.53 | 0 | 0.0 | 0 | 0.0 | 646 | 15.15 | 15.15 | 15.15 | 15.1 |
2023-05-10 | 6.73 (+0.03) | 0.0 (0.0) | 0.75 (+0.01) | 321 | 46.52 | 0 | 0.0 | 18 | 2.61 | 690 | 15.15 | 15.15 | 15.15 | 15.05 |
2023-05-09 | 6.7 (+0.01) | 0.0 (0.0) | 0.74 (0.0) | 177 | 25.18 | 0 | 0.0 | 11 | 1.56 | 703 | 15.05 | 15.05 | 15.15 | 15.05 |
2023-05-08 | 6.69 (+0.01) | 0.0 (0.0) | 0.74 (0.0) | 187 | 35.96 | 0 | 0.0 | 0 | 0.0 | 520 | 15.1 | 15.1 | 15.15 | 15.05 |
2023-05-05 | 6.68 (+0.01) | 0.0 (0.0) | 0.74 (0.0) | 58 | 15.03 | 0 | 0.0 | 4 | 1.04 | 386 | 15.1 | 15.1 | 15.15 | 15.05 |
2023-05-04 | 6.67 (0.0) | 0.0 (0.0) | 0.74 (0.0) | 39 | 11.02 | 0 | 0.0 | -2 | -0.56 | 354 | 15.1 | 15.0 | 15.1 | 15.0 |
2023-05-03 | 6.67 (0.0) | 0.0 (0.0) | 0.74 (0.0) | -39 | -10.6 | 0 | 0.0 | 16 | 4.35 | 368 | 15.0 | 15.1 | 15.15 | 15.0 |
2023-05-02 | 6.67 (0.0) | 0.0 (0.0) | 0.74 (+0.03) | 98 | 8.4 | 0 | 0.0 | 500 | 42.88 | 1166 | 15.1 | 15.05 | 15.2 | 15.0 |
2023-04-28 | 6.67 (+0.02) | 0.0 (0.0) | 0.71 (0.0) | 176 | 25.88 | 0 | 0.0 | -2 | -0.29 | 680 | 15.1 | 15.1 | 15.15 | 15.05 |
2023-04-27 | 6.65 (0.0) | 0.0 (0.0) | 0.71 (0.0) | 49 | 18.99 | 0 | 0.0 | 0 | 0.0 | 258 | 15.1 | 15.05 | 15.1 | 15.05 |
2023-04-26 | 6.65 (0.0) | 0.0 (0.0) | 0.71 (+0.02) | -12 | -2.02 | 0 | 0.0 | 203 | 34.12 | 595 | 15.05 | 15.05 | 15.15 | 15.0 |
2023-04-25 | 6.65 (-0.01) | 0.0 (0.0) | 0.69 (0.0) | -83 | -18.82 | 0 | 0.0 | 23 | 5.22 | 441 | 15.05 | 15.1 | 15.15 | 14.95 |
2023-04-24 | 6.66 (0.0) | 0.0 (0.0) | 0.69 (0.0) | 4 | 1.17 | 0 | 0.0 | 0 | 0.0 | 343 | 15.05 | 15.05 | 15.05 | 14.95 |
2023-04-21 | 6.66 (-0.03) | 0.0 (0.0) | 0.69 (0.0) | -163 | -36.14 | 0 | 0.0 | 0 | 0.0 | 451 | 15.05 | 15.2 | 15.2 | 15.0 |
2023-04-20 | 6.69 (0.0) | 0.0 (0.0) | 0.69 (0.0) | 4 | 1.48 | 0 | 0.0 | 11 | 4.06 | 271 | 15.15 | 15.15 | 15.2 | 15.05 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-04-19 | 6.69 (+0.01) | 0.0 (0.0) | 0.69 (+0.01) | 203 | 36.31 | 0 | 0.0 | 68 | 12.16 | 559 | 15.15 | 15.2 | 15.2 | 15.1 |
2023-04-18 | 6.68 (+0.01) | 0.0 (0.0) | 0.68 (0.0) | 45 | 13.24 | 0 | 0.0 | 0 | 0.0 | 340 | 15.15 | 15.05 | 15.15 | 15.05 |
2023-04-17 | 6.67 (-0.01) | 0.0 (0.0) | 0.68 (0.0) | -61 | -10.97 | 0 | 0.0 | 0 | 0.0 | 556 | 15.05 | 15.2 | 15.2 | 15.05 |
2023-04-14 | 6.68 (0.0) | 0.0 (0.0) | 0.68 (0.0) | 81 | 16.4 | 0 | 0.0 | 0 | 0.0 | 494 | 15.2 | 15.2 | 15.25 | 15.15 |
2023-04-13 | 6.68 (+0.01) | 0.0 (0.0) | 0.68 (0.0) | 90 | 24.32 | 0 | 0.0 | 0 | 0.0 | 370 | 15.2 | 15.15 | 15.2 | 15.15 |
2023-04-12 | 6.67 (0.0) | 0.0 (0.0) | 0.68 (0.0) | 137 | 26.97 | 0 | 0.0 | 29 | 5.71 | 508 | 15.15 | 15.1 | 15.2 | 15.1 |
2023-04-11 | 6.67 (+0.02) | 0.0 (0.0) | 0.68 (0.0) | 164 | 34.1 | 0 | 0.0 | 33 | 6.86 | 481 | 15.0 | 15.0 | 15.05 | 14.95 |
2023-04-10 | 6.65 (-0.07) | 0.0 (0.0) | 0.68 (0.0) | 101 | 39.61 | 0 | 0.0 | 2 | 0.78 | 255 | 14.95 | 14.9 | 15.0 | 14.9 |
2023-04-07 | 6.72 (-0.01) | 0.0 (0.0) | 0.68 (+0.01) | -59 | -10.19 | 0 | 0.0 | 100 | 17.27 | 579 | 14.9 | 14.95 | 14.95 | 14.9 |
2023-04-06 | 6.73 (0.0) | 0.0 (0.0) | 0.67 (0.0) | 18 | 4.41 | 0 | 0.0 | 0 | 0.0 | 408 | 14.95 | 15.0 | 15.0 | 14.9 |
2023-03-31 | 6.73 (0.0) | 0.0 (0.0) | 0.67 (0.0) | 33 | 14.41 | 0 | 0.0 | 0 | 0.0 | 229 | 15.0 | 14.95 | 15.0 | 14.9 |
近二周趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 → | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 6.54 (+0.06) | 0.0 (0.0) | 0.89 (-0.01) | 758 | 17.19 | 0 | 0.0 | -188 | -4.26 | 4409 | 15.15 | 15.0 | 15.2 | 14.95 |
2024-03-22 | 6.48 (-0.05) | 0.0 (0.0) | 0.9 (0.0) | -582 | -5.94 | 0 | 0.0 | -22 | -0.22 | 9806 | 15.0 | 15.25 | 15.35 | 14.8 |
2024-03-15 | 6.53 (+0.1) | 0.0 (0.0) | 0.9 (0.0) | 1356 | 13.92 | 0 | 0.0 | 63 | 0.65 | 9743 | 15.25 | 14.9 | 15.45 | 14.85 |
2024-03-08 | 6.43 (0.0) | 0.0 (0.0) | 0.9 (+0.01) | -70 | -1.48 | 0 | 0.0 | 42 | 0.89 | 4719 | 14.9 | 14.8 | 15.05 | 14.75 |
2024-03-01 | 6.43 (-0.16) | 0.0 (0.0) | 0.89 (+0.01) | -2180 | -31.73 | 0 | 0.0 | 159 | 2.31 | 6870 | 14.8 | 14.7 | 14.85 | 14.6 |
2024-02-23 | 6.59 (-0.01) | 0.0 (0.0) | 0.88 (+0.01) | -12 | -0.5 | 0 | 0.0 | 144 | 6.03 | 2387 | 14.75 | 14.75 | 14.9 | 14.7 |
2024-02-16 | 6.6 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -168 | -8.96 | 0 | 0.0 | 50 | 2.67 | 1876 | 14.75 | 14.6 | 14.8 | 14.5 |
2024-02-05 | 6.61 (-0.02) | 0.0 (0.0) | 0.87 (0.0) | -67 | -18.61 | 0 | 0.0 | -5 | -1.39 | 360 | 14.7 | 14.7 | 14.8 | 14.7 |
2024-02-02 | 6.63 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -148 | -10.08 | 0 | 0.0 | 8 | 0.54 | 1468 | 14.8 | 14.75 | 14.85 | 14.7 |
2024-01-26 | 6.64 (-0.02) | 0.0 (0.0) | 0.87 (0.0) | -248 | -16.04 | 0 | 0.0 | -105 | -6.79 | 1546 | 14.8 | 14.7 | 14.9 | 14.65 |
2024-01-19 | 6.66 (-0.1) | 0.0 (0.0) | 0.87 (+0.01) | -1399 | -38.21 | 0 | 0.0 | 236 | 6.45 | 3661 | 14.7 | 14.95 | 15.05 | 14.6 |
2024-01-12 | 6.76 (+0.01) | 0.0 (0.0) | 0.86 (0.0) | 104 | 6.58 | 0 | 0.0 | 6 | 0.38 | 1580 | 15.0 | 15.1 | 15.15 | 15.0 |
2024-01-05 | 6.75 (+0.02) | 0.0 (0.0) | 0.86 (0.0) | 285 | 13.91 | 0 | 0.0 | -104 | -5.08 | 2049 | 15.05 | 15.0 | 15.15 | 15.0 |
2023-12-29 | 6.73 (+0.12) | 0.0 (0.0) | 0.86 (-0.01) | 1661 | 36.75 | 0 | 0.0 | -50 | -1.11 | 4520 | 15.1 | 15.0 | 15.1 | 14.9 |
2023-12-22 | 6.61 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -142 | -5.12 | 0 | 0.0 | -34 | -1.23 | 2773 | 14.95 | 15.05 | 15.05 | 14.9 |
2023-12-15 | 6.62 (+0.05) | 0.0 (0.0) | 0.87 (+0.02) | 591 | 17.04 | 0 | 0.0 | 198 | 5.71 | 3468 | 15.05 | 14.95 | 15.05 | 14.85 |
2023-12-08 | 6.57 (+0.04) | 0.0 (0.0) | 0.85 (0.0) | 561 | 20.39 | 0 | 0.0 | 47 | 1.71 | 2752 | 14.95 | 14.75 | 15.0 | 14.65 |
2023-12-01 | 6.53 (-0.02) | 0.0 (0.0) | 0.85 (+0.01) | 209 | 8.66 | 0 | 0.0 | 153 | 6.34 | 2413 | 14.7 | 14.7 | 14.75 | 14.6 |
2023-11-24 | 6.55 (+0.01) | 0.0 (0.0) | 0.84 (0.0) | 629 | 27.3 | 0 | 0.0 | -51 | -2.21 | 2304 | 14.7 | 14.6 | 14.75 | 14.55 |
2023-11-17 | 6.54 (+0.01) | 0.0 (0.0) | 0.84 (+0.02) | 221 | 7.91 | 0 | 0.0 | 317 | 11.35 | 2793 | 14.6 | 14.3 | 14.65 | 14.3 |
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 | 6.53 (-0.04) | 0.0 (0.0) | 0.82 (0.0) | -552 | -21.66 | 0 | 0.0 | -25 | -0.98 | 2548 | 14.3 | 14.35 | 14.45 | 14.2 |
2023-11-03 | 6.57 (-0.04) | 0.0 (0.0) | 0.82 (0.0) | -671 | -33.87 | 0 | 0.0 | 21 | 1.06 | 1981 | 14.35 | 14.25 | 14.4 | 14.25 |
2023-10-27 | 6.61 (-0.07) | 0.0 (0.0) | 0.82 (-0.01) | -936 | -41.34 | 0 | 0.0 | -98 | -4.33 | 2264 | 14.25 | 14.35 | 14.35 | 14.2 |
2023-10-20 | 6.68 (+0.17) | 0.0 (0.0) | 0.83 (+0.01) | 2181 | 28.63 | 0 | 0.0 | 118 | 1.55 | 7618 | 14.35 | 14.5 | 15.05 | 14.3 |
2023-10-13 | 6.51 (+0.05) | 0.0 (0.0) | 0.82 (+0.01) | 703 | 44.75 | 0 | 0.0 | 141 | 8.98 | 1571 | 14.55 | 14.3 | 14.6 | 14.3 |
2023-10-06 | 6.46 (+0.01) | 0.0 (0.0) | 0.81 (-0.01) | -12 | -0.25 | 0 | 0.0 | -135 | -2.84 | 4754 | 14.3 | 14.4 | 14.5 | 14.25 |
2023-09-28 | 6.45 (-0.15) | 0.0 (0.0) | 0.82 (-0.01) | -1407 | -55.39 | 0 | 0.0 | -180 | -7.09 | 2540 | 14.35 | 14.45 | 14.55 | 14.3 |
2023-09-22 | 6.6 (-0.12) | 0.0 (0.0) | 0.83 (-0.01) | -956 | -30.75 | 0 | 0.0 | -78 | -2.51 | 3109 | 14.45 | 14.65 | 14.65 | 14.45 |
2023-09-15 | 6.72 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 8 | 0.35 | 0 | 0.0 | -9 | -0.39 | 2296 | 14.65 | 14.6 | 14.75 | 14.6 |
2023-09-08 | 6.72 (+0.02) | 0.0 (0.0) | 0.84 (-0.01) | 187 | 7.42 | 0 | 0.0 | -171 | -6.79 | 2519 | 14.6 | 14.65 | 14.75 | 14.55 |
2023-09-01 | 6.7 (-0.01) | 0.0 (0.0) | 0.85 (0.0) | -146 | -10.85 | 0 | 0.0 | -9 | -0.67 | 1346 | 14.65 | 14.55 | 14.7 | 14.55 |
2023-08-25 | 6.71 (+0.06) | 0.0 (0.0) | 0.85 (0.0) | 876 | 30.79 | 0 | 0.0 | -21 | -0.74 | 2845 | 14.55 | 14.5 | 14.65 | 14.5 |
2023-08-18 | 6.65 (-0.06) | 0.0 (0.0) | 0.85 (-0.02) | -1686 | -31.36 | 0 | 0.0 | -258 | -4.8 | 5377 | 14.5 | 14.7 | 14.75 | 14.4 |
2023-08-11 | 6.71 (+0.01) | 0.0 (0.0) | 0.87 (-0.03) | -50 | -1.31 | 0 | 0.0 | -368 | -9.64 | 3817 | 14.75 | 14.7 | 14.75 | 14.6 |
2023-08-04 | 6.7 (-0.02) | 0.0 (0.0) | 0.9 (0.0) | -393 | -9.96 | 0 | 0.0 | -9 | -0.23 | 3947 | 14.7 | 14.85 | 14.9 | 14.7 |
2023-07-28 | 6.72 (+0.05) | 0.0 (0.0) | 0.9 (+0.01) | 543 | 11.47 | 0 | 0.0 | 185 | 3.91 | 4735 | 14.85 | 14.75 | 14.85 | 14.6 |
2023-07-21 | 6.67 (+0.01) | 0.0 (0.0) | 0.89 (-0.01) | 162 | 3.52 | 0 | 0.0 | -194 | -4.22 | 4601 | 14.7 | 14.65 | 14.9 | 14.6 |
2023-07-14 | 6.66 (-0.05) | 0.0 (0.0) | 0.9 (-0.03) | -994 | -18.11 | 0 | 0.0 | -378 | -6.89 | 5488 | 14.65 | 14.9 | 14.9 | 14.6 |
2023-07-07 | 6.71 (-0.09) | 0.0 (0.0) | 0.93 (0.0) | -426 | -6.46 | 0 | 0.0 | -6 | -0.09 | 6597 | 14.85 | 15.4 | 15.55 | 14.8 |
2023-06-30 | 6.8 (-0.02) | 0.0 (0.0) | 0.93 (+0.02) | 113 | 3.3 | 0 | 0.0 | 318 | 9.28 | 3428 | 15.4 | 15.45 | 15.45 | 15.25 |
2023-06-21 | 6.82 (-0.05) | 0.0 (0.0) | 0.91 (0.0) | 10 | 0.56 | 0 | 0.0 | -105 | -5.83 | 1801 | 15.45 | 15.45 | 15.5 | 15.3 |
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 | |||
2023-06-16 | 6.87 (0.0) | 0.0 (0.0) | 0.91 (-0.01) | -24 | -0.83 | 0 | 0.0 | -60 | -2.08 | 2888 | 15.4 | 15.55 | 15.55 | 15.4 |
2023-06-09 | 6.87 (+0.03) | 0.0 (0.0) | 0.92 (0.0) | 617 | 27.23 | 0 | 0.0 | 44 | 1.94 | 2266 | 15.5 | 15.4 | 15.5 | 15.25 |
2023-06-02 | 6.84 (+0.01) | 0.0 (0.0) | 0.92 (+0.01) | 294 | 13.15 | 0 | 0.0 | 115 | 5.15 | 2235 | 15.4 | 15.45 | 15.45 | 15.3 |
2023-05-26 | 6.83 (+0.02) | 0.0 (0.0) | 0.91 (+0.02) | 480 | 21.7 | 0 | 0.0 | 209 | 9.45 | 2212 | 15.45 | 15.45 | 15.6 | 15.3 |
2023-05-19 | 6.81 (+0.07) | 0.0 (0.0) | 0.89 (+0.14) | 1120 | 20.18 | 0 | 0.0 | 1940 | 34.95 | 5550 | 15.45 | 15.15 | 15.6 | 15.0 |
2023-05-12 | 6.74 (+0.06) | 0.0 (0.0) | 0.75 (+0.01) | 850 | 25.16 | 0 | 0.0 | 42 | 1.24 | 3379 | 15.15 | 15.1 | 15.2 | 15.05 |
2023-05-05 | 6.68 (+0.01) | 0.0 (0.0) | 0.74 (+0.03) | 156 | 6.86 | 0 | 0.0 | 518 | 22.77 | 2275 | 15.1 | 15.05 | 15.2 | 15.0 |
2023-04-28 | 6.67 (+0.01) | 0.0 (0.0) | 0.71 (+0.02) | 134 | 5.78 | 0 | 0.0 | 224 | 9.66 | 2320 | 15.1 | 15.05 | 15.15 | 14.95 |
2023-04-21 | 6.66 (-0.02) | 0.0 (0.0) | 0.69 (+0.01) | 28 | 1.29 | 0 | 0.0 | 79 | 3.63 | 2178 | 15.05 | 15.2 | 15.2 | 15.0 |
2023-04-14 | 6.68 (-0.04) | 0.0 (0.0) | 0.68 (0.0) | 573 | 27.14 | 0 | 0.0 | 64 | 3.03 | 2111 | 15.2 | 14.9 | 15.25 | 14.9 |
2023-04-07 | 6.72 (-0.01) | 0.0 (0.0) | 0.68 (+0.01) | -41 | -4.15 | 0 | 0.0 | 100 | 10.13 | 987 | 14.9 | 15.0 | 15.0 | 14.9 |
2023-03-31 | 6.73 (0.0) | 0.0 (0.0) | 0.67 (0.0) | 175 | 11.79 | 0 | 0.0 | -15 | -1.01 | 1484 | 15.0 | 14.95 | 15.05 | 14.85 |
2023-03-24 | 6.73 (0.0) | 0.0 (0.0) | 0.67 (0.0) | -186 | -7.77 | 0 | 0.0 | -1 | -0.04 | 2395 | 14.95 | 14.65 | 15.0 | 14.6 |
2023-03-17 | 6.73 (-0.02) | 0.0 (0.0) | 0.67 (-0.06) | -930 | -16.95 | 0 | 0.0 | -753 | -13.72 | 5487 | 14.65 | 15.0 | 15.05 | 14.5 |
2023-03-10 | 6.75 (-0.08) | 0.0 (0.0) | 0.73 (+0.01) | -1361 | -33.59 | 0 | 0.0 | 160 | 3.95 | 4052 | 15.15 | 15.3 | 15.45 | 15.1 |
2023-03-03 | 6.83 (-0.02) | 0.0 (0.0) | 0.72 (0.0) | -566 | -36.78 | 0 | 0.0 | -39 | -2.53 | 1539 | 15.25 | 15.45 | 15.45 | 15.2 |
2023-02-24 | 6.85 (-0.02) | 0.0 (0.0) | 0.72 (-0.01) | -321 | -17.03 | 0 | 0.0 | -112 | -5.94 | 1885 | 15.55 | 15.55 | 15.55 | 15.3 |
2023-02-17 | 6.87 (+0.07) | 0.0 (0.0) | 0.73 (0.0) | 1016 | 32.53 | 0 | 0.0 | -48 | -1.54 | 3123 | 15.55 | 15.45 | 15.65 | 15.4 |
2023-02-10 | 6.8 (+0.05) | 0.0 (0.0) | 0.73 (-0.01) | 491 | 19.88 | 0 | 0.0 | -68 | -2.75 | 2470 | 15.45 | 15.35 | 15.6 | 15.3 |
2023-02-03 | 6.75 (+0.06) | 0.0 (0.0) | 0.74 (+0.01) | 670 | 20.34 | 0 | 0.0 | 58 | 1.76 | 3294 | 15.4 | 14.95 | 15.4 | 14.95 |
2023-01-17 | 6.69 (-0.03) | 0.0 (0.0) | 0.73 (0.0) | -141 | -19.92 | 0 | 0.0 | 8 | 1.13 | 708 | 14.95 | 14.95 | 15.05 | 14.85 |
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 | |||
2023-01-13 | 6.72 (+0.08) | 0.0 (0.0) | 0.73 (0.0) | 995 | 47.34 | 0 | 0.0 | -25 | -1.19 | 2102 | 14.9 | 14.7 | 15.05 | 14.65 |
2023-01-06 | 6.64 (+0.02) | 0.0 (0.0) | 0.73 (-0.01) | 240 | 30.26 | 0 | 0.0 | -40 | -5.04 | 793 | 14.6 | 14.5 | 14.7 | 14.4 |
2022-12-30 | 6.62 (-0.01) | 0.0 (0.0) | 0.74 (-0.01) | 115 | 7.46 | 0 | 0.0 | -163 | -10.58 | 1541 | 14.5 | 14.6 | 14.65 | 14.4 |
2022-12-23 | 6.63 (+0.03) | 0.0 (0.0) | 0.75 (-0.02) | 333 | 18.03 | 0 | 0.0 | -247 | -13.37 | 1847 | 14.55 | 14.45 | 14.65 | 14.45 |
2022-12-16 | 6.6 (0.0) | 0.0 (-0.04) | 0.77 (+0.01) | 181 | 7.38 | -511 | -20.82 | 31 | 1.26 | 2454 | 14.55 | 14.5 | 14.7 | 14.4 |
2022-12-09 | 6.6 (-0.01) | 0.04 (0.0) | 0.76 (-0.01) | -159 | -6.87 | 5 | 0.22 | -14 | -0.61 | 2314 | 14.7 | 14.85 | 15.0 | 14.6 |
2022-12-02 | 6.61 (+0.02) | 0.04 (0.0) | 0.77 (-0.01) | 353 | 14.89 | 3 | 0.13 | -136 | -5.74 | 2371 | 15.0 | 14.8 | 15.2 | 14.65 |
2022-11-25 | 6.59 (+0.08) | 0.04 (0.0) | 0.78 (0.0) | 655 | 29.8 | 5 | 0.23 | -2 | -0.09 | 2198 | 14.85 | 14.55 | 14.9 | 14.45 |
2022-11-18 | 6.51 (0.0) | 0.04 (0.0) | 0.78 (-0.05) | 233 | 6.27 | 23 | 0.62 | -733 | -19.71 | 3718 | 14.55 | 14.65 | 14.7 | 14.4 |
2022-11-11 | 6.51 (-0.02) | 0.04 (+0.01) | 0.83 (0.0) | -56 | -1.91 | 18 | 0.61 | -22 | -0.75 | 2937 | 14.65 | 14.45 | 14.9 | 14.4 |
2022-11-04 | 6.53 (-0.08) | 0.03 (0.0) | 0.83 (+0.02) | 68 | 4.23 | 3 | 0.19 | 224 | 13.93 | 1608 | 14.4 | 14.1 | 14.4 | 14.05 |
2022-10-28 | 6.61 (-0.1) | 0.03 (0.0) | 0.81 (+0.03) | -585 | -19.51 | 0 | 0.0 | 542 | 18.07 | 2999 | 14.1 | 14.15 | 14.3 | 13.9 |
2022-10-21 | 6.71 (-0.08) | 0.03 (0.0) | 0.78 (+0.02) | -1347 | -13.94 | 4 | 0.04 | 190 | 1.97 | 9664 | 14.05 | 14.3 | 14.5 | 13.7 |
2022-10-14 | 6.79 (-0.12) | 0.03 (0.0) | 0.76 (0.0) | -831 | -27.06 | 2 | 0.07 | 42 | 1.37 | 3071 | 14.45 | 14.7 | 14.7 | 14.25 |
2022-10-07 | 6.91 (-0.01) | 0.03 (0.0) | 0.76 (-0.03) | -203 | -6.58 | 8 | 0.26 | -458 | -14.86 | 3083 | 14.75 | 14.55 | 14.85 | 14.4 |
2022-09-30 | 6.92 (-0.05) | 0.03 (0.0) | 0.79 (0.0) | -808 | -10.64 | 6 | 0.08 | -2 | -0.03 | 7597 | 14.75 | 15.3 | 15.3 | 14.4 |
2022-09-23 | 6.97 (-0.19) | 0.03 (0.0) | 0.79 (-0.01) | -1863 | -26.8 | 10 | 0.14 | -70 | -1.01 | 6952 | 15.3 | 15.65 | 15.8 | 15.25 |
2022-09-16 | 7.16 (+0.05) | 0.03 (0.0) | 0.8 (-0.02) | -3149 | -18.28 | 2 | 0.01 | -302 | -1.75 | 17225 | 15.55 | 16.45 | 16.65 | 15.55 |
2022-09-08 | 7.11 (+0.14) | 0.03 (0.0) | 0.82 (-0.02) | 1822 | 43.61 | 0 | 0.0 | -243 | -5.82 | 4178 | 16.4 | 16.25 | 16.6 | 16.15 |
2022-09-02 | 6.97 (-0.05) | 0.03 (0.0) | 0.84 (-0.02) | 231 | 6.31 | 2 | 0.05 | -325 | -8.88 | 3661 | 16.3 | 16.4 | 16.5 | 16.05 |
2022-08-26 | 7.02 (+0.38) | 0.03 (0.0) | 0.86 (0.0) | 1892 | 35.21 | 5 | 0.09 | 11 | 0.2 | 5374 | 16.5 | 16.25 | 16.55 | 16.15 |
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 | |||
2022-08-19 | 6.64 (+0.01) | 0.03 (0.0) | 0.86 (0.0) | 52 | 1.96 | 9 | 0.34 | -14 | -0.53 | 2658 | 16.15 | 16.15 | 16.4 | 16.05 |
2022-08-12 | 6.63 (+0.03) | 0.03 (0.0) | 0.86 (-0.03) | 434 | 14.76 | 1 | 0.03 | -323 | -10.98 | 2941 | 16.1 | 15.8 | 16.15 | 15.65 |
2022-08-05 | 6.6 (-0.04) | 0.03 (0.0) | 0.89 (0.0) | -462 | -16.41 | 9 | 0.32 | -70 | -2.49 | 2816 | 15.75 | 16.05 | 16.05 | 15.6 |
2022-07-29 | 6.64 (+0.07) | 0.03 (0.0) | 0.89 (-0.12) | 933 | 21.93 | 9 | 0.21 | -1603 | -37.68 | 4254 | 16.05 | 15.65 | 16.05 | 15.5 |
2022-07-22 | 6.57 (-0.04) | 0.03 (-0.04) | 1.01 (-0.01) | -550 | -17.59 | -549 | -17.56 | -122 | -3.9 | 3127 | 15.65 | 15.65 | 15.75 | 15.4 |
2022-07-15 | 6.61 (-0.15) | 0.07 (+0.03) | 1.02 (+0.01) | -1942 | -32.99 | 370 | 6.29 | 119 | 2.02 | 5886 | 15.6 | 16.15 | 16.15 | 15.35 |
2022-07-08 | 6.76 (+0.08) | 0.04 (0.0) | 1.01 (+0.01) | 918 | 15.26 | 13 | 0.22 | 148 | 2.46 | 6017 | 16.1 | 16.0 | 16.25 | 15.95 |
2022-07-01 | 6.68 (0.0) | 0.04 (0.0) | 1.0 (+0.01) | 261 | 5.34 | 4 | 0.08 | 86 | 1.76 | 4889 | 16.7 | 17.0 | 17.1 | 16.65 |
2022-06-24 | 6.68 (+0.07) | 0.04 (0.0) | 0.99 (+0.09) | 884 | 18.48 | 3 | 0.06 | 1291 | 26.99 | 4783 | 17.0 | 16.75 | 17.0 | 16.65 |
2022-06-17 | 6.61 (-0.01) | 0.04 (0.0) | 0.9 (0.0) | 78 | 2.23 | 1 | 0.03 | 12 | 0.34 | 3505 | 16.75 | 16.65 | 17.0 | 16.5 |
2022-06-10 | 6.62 (-0.01) | 0.04 (0.0) | 0.9 (+0.01) | -236 | -12.9 | 0 | 0.0 | 95 | 5.19 | 1830 | 17.0 | 17.0 | 17.1 | 16.7 |
2022-06-02 | 6.63 (-0.03) | 0.04 (0.0) | 0.89 (0.0) | -425 | -24.26 | -1 | -0.06 | 33 | 1.88 | 1752 | 16.85 | 16.95 | 17.1 | 16.7 |
2022-05-27 | 6.66 (0.0) | 0.04 (0.0) | 0.89 (+0.02) | -17 | -0.66 | 1 | 0.04 | 249 | 9.61 | 2591 | 16.9 | 16.7 | 16.9 | 16.45 |
2022-05-20 | 6.66 (-0.09) | 0.04 (0.0) | 0.87 (+0.01) | -1564 | -39.23 | 0 | 0.0 | 119 | 2.98 | 3987 | 16.65 | 16.7 | 17.2 | 16.45 |
2022-05-13 | 6.75 (-0.1) | 0.04 (0.0) | 0.86 (0.0) | -797 | -7.64 | 8 | 0.08 | -35 | -0.34 | 10429 | 16.6 | 17.25 | 17.25 | 16.35 |
2022-05-06 | 6.85 (-0.01) | 0.04 (0.0) | 0.86 (0.0) | -292 | -8.65 | 1 | 0.03 | 10 | 0.3 | 3375 | 17.55 | 17.6 | 17.8 | 17.5 |
2022-04-29 | 6.86 (-0.08) | 0.04 (0.0) | 0.86 (0.0) | -857 | -15.49 | 12 | 0.22 | 6 | 0.11 | 5533 | 17.7 | 17.6 | 17.8 | 17.4 |
2022-04-22 | 6.94 (+0.02) | 0.04 (0.0) | 0.86 (+0.05) | 211 | 3.66 | 7 | 0.12 | 634 | 11.01 | 5761 | 17.7 | 17.55 | 17.8 | 17.4 |
2022-04-15 | 6.92 (-0.03) | 0.04 (0.0) | 0.81 (+0.03) | -420 | -7.89 | 5 | 0.09 | 482 | 9.06 | 5321 | 17.55 | 17.55 | 17.6 | 17.25 |
2022-04-08 | 6.95 (+0.01) | 0.04 (0.0) | 0.78 (-0.02) | 152 | 2.41 | 2 | 0.03 | -233 | -3.69 | 6320 | 17.6 | 17.7 | 17.9 | 17.4 |
2022-04-01 | 6.94 (-0.01) | 0.04 (0.0) | 0.8 (+0.01) | -43 | -0.9 | 3 | 0.06 | 82 | 1.71 | 4800 | 17.7 | 17.6 | 17.9 | 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 | |||
2022-03-25 | 6.95 (+0.02) | 0.04 (0.0) | 0.79 (+0.02) | 222 | 5.82 | 3 | 0.08 | 233 | 6.1 | 3817 | 17.65 | 17.4 | 17.7 | 17.4 |
2022-03-18 | 6.93 (-0.08) | 0.04 (0.0) | 0.77 (+0.01) | -116 | -2.08 | 7 | 0.13 | 105 | 1.88 | 5588 | 17.3 | 17.1 | 17.65 | 17.1 |
2022-03-11 | 7.01 (-0.12) | 0.04 (0.0) | 0.76 (0.0) | -1552 | -28.22 | 24 | 0.44 | 9 | 0.16 | 5499 | 17.1 | 17.05 | 17.2 | 16.95 |
2022-03-04 | 7.13 (-0.03) | 0.04 (+0.01) | 0.76 (0.0) | -472 | -17.28 | 5 | 0.18 | 95 | 3.48 | 2731 | 17.15 | 17.15 | 17.2 | 17.0 |
2022-02-25 | 7.16 (-0.22) | 0.03 (0.0) | 0.76 (0.0) | -4773 | -44.88 | 7 | 0.07 | 6 | 0.06 | 10635 | 17.05 | 17.2 | 17.25 | 16.9 |
2022-02-18 | 7.38 (-0.09) | 0.03 (-0.01) | 0.76 (+0.02) | -1287 | -34.07 | -130 | -3.44 | 183 | 4.85 | 3777 | 17.25 | 17.35 | 17.35 | 17.15 |
2022-02-11 | 7.47 (-0.01) | 0.04 (0.0) | 0.74 (+0.01) | -122 | -2.02 | 4 | 0.07 | 109 | 1.8 | 6046 | 17.35 | 17.2 | 17.6 | 17.1 |
2022-01-26 | 7.48 (+0.07) | 0.04 (0.0) | 0.73 (0.0) | 894 | 24.18 | 7 | 0.19 | 40 | 1.08 | 3697 | 17.3 | 17.4 | 17.5 | 17.2 |
2022-01-21 | 7.41 (+0.08) | 0.04 (0.0) | 0.73 (+0.01) | 1139 | 31.09 | -10 | -0.27 | 168 | 4.59 | 3663 | 17.5 | 17.7 | 17.75 | 17.45 |
2022-01-14 | 7.33 (+0.15) | 0.04 (-0.01) | 0.72 (+0.05) | 1938 | 28.73 | -19 | -0.28 | 613 | 9.09 | 6746 | 17.8 | 17.3 | 17.95 | 17.25 |
2022-01-07 | 7.18 (+0.04) | 0.05 (0.0) | 0.67 (0.0) | 532 | 17.04 | -4 | -0.13 | 25 | 0.8 | 3122 | 17.25 | 17.25 | 17.4 | 17.05 |
2021-12-30 | 7.14 (+0.01) | 0.05 (0.0) | 0.67 (+0.01) | 198 | 7.6 | 4 | 0.15 | 172 | 6.6 | 2605 | 17.2 | 17.0 | 17.4 | 16.9 |
2021-12-24 | 7.13 (+0.06) | 0.05 (-0.22) | 0.66 (0.0) | 813 | 14.0 | -3039 | -52.32 | -38 | -0.65 | 5809 | 17.0 | 17.0 | 17.15 | 16.8 |
2021-12-17 | 7.07 (+0.16) | 0.27 (-0.49) | 0.66 (0.0) | 2100 | 22.14 | -6607 | -69.67 | -6 | -0.06 | 9483 | 16.9 | 17.3 | 17.35 | 16.85 |
2021-12-10 | 6.91 (+0.09) | 0.76 (-0.13) | 0.66 (0.0) | 1308 | 36.34 | -1711 | -47.54 | 24 | 0.67 | 3599 | 17.4 | 17.45 | 17.45 | 17.3 |
2021-12-03 | 6.82 (+0.1) | 0.89 (0.0) | 0.66 (0.0) | 1260 | 25.24 | 9 | 0.18 | -2 | -0.04 | 4993 | 17.4 | 17.15 | 17.4 | 17.0 |
2021-11-26 | 6.72 (-0.01) | 0.89 (0.0) | 0.66 (0.0) | -96 | -2.24 | 14 | 0.33 | 49 | 1.15 | 4279 | 17.25 | 17.8 | 17.8 | 17.15 |
2021-11-19 | 6.73 (0.0) | 0.89 (+0.3) | 0.66 (0.0) | -20 | -0.16 | 4004 | 31.78 | -63 | -0.5 | 12599 | 17.8 | 17.15 | 18.05 | 17.05 |
2021-11-12 | 6.73 (-0.05) | 0.59 (+0.17) | 0.66 (0.0) | -595 | -8.63 | 2294 | 33.26 | 65 | 0.94 | 6897 | 16.3 | 16.8 | 17.1 | 16.2 |
2021-11-05 | 6.78 (+0.01) | 0.42 (+0.05) | 0.66 (0.0) | 113 | 2.77 | 741 | 18.16 | -27 | -0.66 | 4080 | 16.6 | 16.6 | 16.8 | 16.5 |
2021-10-29 | 6.77 (-0.04) | 0.37 (+0.01) | 0.66 (0.0) | -528 | -15.97 | 72 | 2.18 | -24 | -0.73 | 3307 | 16.3 | 16.65 | 16.75 | 16.2 |
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 | |||
2021-10-22 | 6.81 (+0.23) | 0.36 (0.0) | 0.66 (+0.01) | 2914 | 31.11 | 0 | 0.0 | 103 | 1.1 | 9366 | 16.65 | 16.2 | 17.45 | 16.2 |
2021-10-15 | 6.58 (+0.02) | 0.36 (0.0) | 0.65 (0.0) | 343 | 13.21 | 0 | 0.0 | 44 | 1.69 | 2597 | 16.3 | 16.15 | 16.3 | 16.05 |
2021-10-08 | 6.56 (0.0) | 0.36 (0.0) | 0.65 (0.0) | -100 | -3.65 | 14 | 0.51 | -27 | -0.99 | 2737 | 16.15 | 16.1 | 16.2 | 15.95 |
2021-10-01 | 6.56 (-0.03) | 0.36 (0.0) | 0.65 (-0.02) | -345 | -6.73 | 8 | 0.16 | -273 | -5.33 | 5125 | 16.05 | 16.15 | 16.45 | 15.7 |
2021-09-24 | 6.59 (-0.03) | 0.36 (0.0) | 0.67 (-0.02) | -363 | -12.33 | 0 | 0.0 | -192 | -6.52 | 2943 | 16.1 | 16.0 | 16.2 | 16.0 |
2021-09-17 | 6.62 (-0.01) | 0.36 (+0.01) | 0.69 (-0.01) | -185 | -4.97 | 40 | 1.07 | -123 | -3.3 | 3725 | 16.2 | 16.15 | 16.25 | 16.05 |
2021-09-10 | 6.63 (-0.07) | 0.35 (0.0) | 0.7 (-0.01) | -935 | -24.16 | -3 | -0.08 | -163 | -4.21 | 3870 | 16.15 | 16.3 | 16.3 | 16.0 |
2021-09-03 | 6.7 (-0.09) | 0.35 (0.0) | 0.71 (0.0) | -1193 | -32.66 | -2 | -0.05 | 10 | 0.27 | 3653 | 16.3 | 16.2 | 16.4 | 16.2 |
2021-08-27 | 6.79 (-0.3) | 0.35 (0.0) | 0.71 (+0.01) | -4053 | -58.82 | 18 | 0.26 | 66 | 0.96 | 6891 | 16.2 | 16.2 | 16.2 | 16.0 |
2021-08-20 | 7.09 (-0.06) | 0.35 (0.0) | 0.7 (-0.02) | -801 | -16.63 | 9 | 0.19 | -307 | -6.37 | 4817 | 16.15 | 16.35 | 16.35 | 16.05 |
2021-08-13 | 7.15 (+0.04) | 0.35 (0.0) | 0.72 (-0.01) | 551 | 10.53 | 30 | 0.57 | -28 | -0.53 | 5235 | 16.35 | 16.6 | 16.6 | 16.35 |
2021-08-06 | 7.11 (+0.18) | 0.35 (0.0) | 0.73 (+0.01) | 2620 | 20.26 | 0 | 0.0 | 24 | 0.19 | 12935 | 16.6 | 17.0 | 17.0 | 16.15 |
2021-07-30 | 6.93 (+0.14) | 0.35 (0.0) | 0.72 (-0.04) | 1915 | 14.13 | 59 | 0.44 | -446 | -3.29 | 13551 | 16.95 | 17.0 | 17.15 | 16.85 |
2021-07-23 | 6.79 (+0.22) | 0.35 (0.0) | 0.76 (+0.05) | 3034 | 31.4 | 3 | 0.03 | 714 | 7.39 | 9661 | 17.0 | 16.7 | 17.0 | 16.6 |
2021-07-16 | 6.57 (+0.06) | 0.35 (0.0) | 0.71 (+0.01) | 782 | 13.65 | -21 | -0.37 | 85 | 1.48 | 5731 | 16.75 | 16.65 | 16.85 | 16.6 |
2021-07-09 | 6.51 (+0.1) | 0.35 (0.0) | 0.7 (+0.01) | 1351 | 16.93 | -14 | -0.18 | 183 | 2.29 | 7978 | 16.65 | 16.2 | 16.8 | 16.2 |
2021-07-02 | 6.41 (-0.01) | 0.35 (0.0) | 0.69 (0.0) | -184 | -3.19 | 0 | 0.0 | -42 | -0.73 | 5767 | 16.25 | 16.25 | 16.3 | 16.15 |
2021-06-25 | 6.42 (-0.01) | 0.35 (+0.1) | 0.69 (+0.03) | -4 | -0.05 | 1346 | 17.07 | 441 | 5.59 | 7884 | 16.2 | 16.15 | 16.25 | 16.05 |
2021-06-18 | 6.43 (-0.05) | 0.25 (+0.22) | 0.66 (+0.03) | -756 | -9.43 | 2909 | 36.3 | 297 | 3.71 | 8013 | 16.2 | 16.05 | 16.25 | 15.95 |
2021-06-11 | 6.48 (-0.03) | 0.03 (0.0) | 0.63 (0.0) | -453 | -7.64 | 0 | 0.0 | 0 | 0.0 | 5928 | 16.05 | 16.05 | 16.1 | 15.9 |
2021-06-04 | 6.51 (+0.16) | 0.03 (0.0) | 0.63 (+0.02) | 2148 | 24.46 | 0 | 0.0 | 249 | 2.84 | 8783 | 16.05 | 16.0 | 16.1 | 15.9 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-05-28 | 6.35 (+0.06) | 0.03 (0.0) | 0.61 (0.0) | 640 | 10.49 | 2 | 0.03 | 125 | 2.05 | 6099 | 16.0 | 15.8 | 16.05 | 15.7 |
2021-05-21 | 6.29 (+0.1) | 0.03 (0.0) | 0.61 (+0.02) | 1397 | 12.5 | 3 | 0.03 | 225 | 2.01 | 11177 | 15.8 | 15.5 | 15.9 | 15.5 |
2021-05-14 | 6.19 (-0.15) | 0.03 (0.0) | 0.59 (0.0) | -1898 | -9.13 | 22 | 0.11 | 9 | 0.04 | 20782 | 15.85 | 16.4 | 16.55 | 15.5 |
2021-05-07 | 6.34 (+0.04) | 0.03 (0.0) | 0.59 (0.0) | 587 | 4.07 | 2 | 0.01 | 24 | 0.17 | 14406 | 16.35 | 16.55 | 16.55 | 15.9 |
2021-04-29 | 6.3 (+0.11) | 0.03 (0.0) | 0.59 (0.0) | 1198 | 12.06 | -4 | -0.04 | -31 | -0.31 | 9937 | 16.55 | 16.3 | 16.8 | 16.15 |
2021-04-23 | 6.19 (-0.04) | 0.03 (0.0) | 0.59 (0.0) | -501 | -4.55 | 2 | 0.02 | -49 | -0.45 | 11006 | 16.15 | 15.9 | 16.3 | 15.9 |
2021-04-16 | 6.23 (0.0) | 0.03 (0.0) | 0.59 (0.0) | 24 | 0.31 | 0 | 0.0 | 45 | 0.58 | 7817 | 15.9 | 15.7 | 15.95 | 15.65 |
2021-04-09 | 6.23 (+0.03) | 0.03 (0.0) | 0.59 (0.0) | 367 | 4.29 | -5 | -0.06 | 20 | 0.23 | 8547 | 15.7 | 15.6 | 15.7 | 15.55 |
2021-04-01 | 6.2 (+0.06) | 0.03 (0.0) | 0.59 (+0.02) | 665 | 10.63 | 0 | 0.0 | 226 | 3.61 | 6253 | 15.6 | 15.6 | 15.65 | 15.5 |
2021-03-26 | 6.14 (-0.04) | 0.03 (0.0) | 0.57 (-0.01) | -312 | -3.13 | 8 | 0.08 | -104 | -1.04 | 9973 | 15.55 | 15.6 | 15.7 | 15.4 |
2021-03-19 | 6.18 (-0.04) | 0.03 (0.0) | 0.58 (-0.01) | -601 | -12.57 | 7 | 0.15 | -122 | -2.55 | 4782 | 15.6 | 15.55 | 15.7 | 15.55 |
2021-03-12 | 6.22 (+0.08) | 0.03 (0.0) | 0.59 (+0.01) | 1075 | 15.68 | 3 | 0.04 | 38 | 0.55 | 6856 | 15.5 | 15.35 | 15.7 | 15.3 |
2021-03-05 | 6.14 (-0.08) | 0.03 (0.0) | 0.58 (+0.01) | -952 | -16.15 | 15 | 0.25 | 185 | 3.14 | 5893 | 15.3 | 15.2 | 15.35 | 15.15 |
2021-02-26 | 6.22 (-0.31) | 0.03 (0.0) | 0.57 (0.0) | -4407 | -43.68 | 11 | 0.11 | -33 | -0.33 | 10090 | 15.05 | 14.95 | 15.1 | 14.8 |
2021-02-19 | 6.53 (+0.09) | 0.03 (0.0) | 0.57 (0.0) | 1157 | 31.66 | 3 | 0.08 | -1 | -0.03 | 3655 | 15.0 | 14.95 | 15.0 | 14.8 |
2021-02-05 | 6.44 (+0.02) | 0.03 (0.0) | 0.57 (-0.01) | 300 | 8.78 | 0 | 0.0 | -159 | -4.65 | 3416 | 14.85 | 14.65 | 14.95 | 14.65 |
2021-01-29 | 6.42 (-0.06) | 0.03 (0.0) | 0.58 (-0.01) | -693 | -24.87 | 6 | 0.22 | -6 | -0.22 | 2787 | 14.65 | 14.8 | 14.8 | 14.65 |
2021-01-22 | 6.48 (0.0) | 0.03 (0.0) | 0.59 (0.0) | 3 | 0.07 | 1 | 0.02 | -67 | -1.65 | 4063 | 14.8 | 14.85 | 14.9 | 14.7 |
2021-01-15 | 6.48 (+0.03) | 0.03 (0.0) | 0.59 (0.0) | 572 | 16.39 | 3 | 0.09 | 21 | 0.6 | 3489 | 14.85 | 14.85 | 15.0 | 14.8 |
2021-01-08 | 6.45 (+0.04) | 0.03 (0.0) | 0.59 (-0.02) | 527 | 16.59 | 1 | 0.03 | -320 | -10.07 | 3177 | 14.9 | 14.85 | 14.95 | 14.8 |
2020-12-31 | 6.41 (+0.09) | 0.03 (0.0) | 0.61 (-0.01) | 1292 | 38.85 | 1 | 0.03 | -66 | -1.98 | 3326 | 14.9 | 14.8 | 15.0 | 14.75 |
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 | |||
2020-12-25 | 6.32 (+0.02) | 0.03 (0.0) | 0.62 (0.0) | 476 | 20.25 | 1 | 0.04 | -60 | -2.55 | 2351 | 14.85 | 14.8 | 14.85 | 14.7 |
2020-12-18 | 6.3 (+0.07) | 0.03 (-0.26) | 0.62 (-0.01) | 1087 | 17.11 | -3484 | -54.84 | -106 | -1.67 | 6353 | 14.8 | 14.85 | 14.9 | 14.65 |
2020-12-11 | 6.23 (+0.02) | 0.29 (-0.05) | 0.63 (-0.01) | 287 | 6.78 | -645 | -15.25 | -92 | -2.17 | 4230 | 14.85 | 14.95 | 15.0 | 14.7 |
2020-12-04 | 6.21 (-0.01) | 0.34 (-0.01) | 0.64 (0.0) | -187 | -6.52 | -208 | -7.25 | 2 | 0.07 | 2869 | 14.95 | 14.9 | 15.0 | 14.85 |
2020-11-27 | 6.22 (+0.02) | 0.35 (0.0) | 0.64 (0.0) | 467 | 13.42 | 0 | 0.0 | 2 | 0.06 | 3479 | 14.85 | 14.95 | 15.1 | 14.85 |
2020-11-20 | 6.2 (+0.02) | 0.35 (-0.01) | 0.64 (+0.02) | 56 | 2.38 | -184 | -7.81 | 218 | 9.25 | 2357 | 14.95 | 14.85 | 15.0 | 14.8 |
2020-11-13 | 6.18 (+0.02) | 0.36 (0.0) | 0.62 (+0.01) | 533 | 14.17 | 0 | 0.0 | 202 | 5.37 | 3762 | 14.85 | 14.75 | 14.95 | 14.7 |
2020-11-06 | 6.16 (-0.03) | 0.36 (0.0) | 0.61 (0.0) | -413 | -19.71 | 0 | 0.0 | -41 | -1.96 | 2095 | 14.65 | 14.5 | 14.75 | 14.5 |
2020-10-30 | 6.19 (-0.08) | 0.36 (0.0) | 0.61 (-0.01) | -1129 | -47.38 | 0 | 0.0 | -216 | -9.06 | 2383 | 14.5 | 14.55 | 14.7 | 14.5 |
2020-10-23 | 6.27 (-0.05) | 0.36 (0.0) | 0.62 (-0.02) | -863 | -15.63 | 0 | 0.0 | -209 | -3.78 | 5523 | 14.55 | 14.75 | 14.8 | 14.35 |
2020-10-16 | 6.32 (0.0) | 0.36 (0.0) | 0.64 (-0.01) | 66 | 2.89 | 0 | 0.0 | -79 | -3.45 | 2287 | 14.75 | 14.7 | 14.75 | 14.55 |
2020-10-08 | 6.32 (+0.02) | 0.36 (0.0) | 0.65 (+0.01) | 230 | 17.93 | 2 | 0.16 | 21 | 1.64 | 1283 | 14.7 | 14.55 | 14.7 | 14.55 |
2020-09-30 | 6.3 (-0.05) | 0.36 (0.0) | 0.64 (0.0) | -74 | -8.68 | 0 | 0.0 | 0 | 0.0 | 853 | 14.55 | 14.45 | 14.6 | 14.45 |
2020-09-25 | 6.35 (-0.04) | 0.36 (0.0) | 0.64 (-0.02) | -815 | -15.65 | -2 | -0.04 | -231 | -4.44 | 5208 | 14.45 | 14.6 | 14.7 | 14.35 |
2020-09-18 | 6.39 (-0.03) | 0.36 (0.0) | 0.66 (0.0) | -1034 | -36.23 | -3 | -0.11 | -34 | -1.19 | 2854 | 14.55 | 14.65 | 14.8 | 14.55 |
2020-09-11 | 6.42 (-0.03) | 0.36 (0.0) | 0.66 (-0.01) | -465 | -20.06 | 47 | 2.03 | -25 | -1.08 | 2318 | 14.65 | 14.55 | 14.75 | 14.55 |
2020-09-04 | 6.45 (-0.19) | 0.36 (0.0) | 0.67 (0.0) | -2584 | -55.27 | -23 | -0.49 | -10 | -0.21 | 4675 | 14.55 | 14.75 | 14.8 | 14.55 |
2020-08-28 | 6.64 (-0.13) | 0.36 (+0.01) | 0.67 (0.0) | -1730 | -37.02 | 150 | 3.21 | -15 | -0.32 | 4673 | 14.7 | 14.85 | 14.85 | 14.5 |
2020-08-21 | 6.77 (0.0) | 0.35 (0.0) | 0.67 (0.0) | -129 | -3.22 | 1 | 0.02 | -26 | -0.65 | 4012 | 14.85 | 14.75 | 14.95 | 14.7 |
2020-08-14 | 6.77 (-0.03) | 0.35 (+0.01) | 0.67 (-0.01) | -409 | -10.9 | 47 | 1.25 | -82 | -2.19 | 3751 | 14.8 | 14.75 | 14.85 | 14.7 |
2020-08-07 | 6.8 (-0.04) | 0.34 (0.0) | 0.68 (+0.01) | -563 | -16.38 | -1 | -0.03 | 35 | 1.02 | 3437 | 14.75 | 14.6 | 14.85 | 14.55 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2020-07-31 | 6.84 (-0.08) | 0.34 (0.0) | 0.67 (-0.02) | -1246 | -26.32 | -6 | -0.13 | -235 | -4.96 | 4734 | 14.65 | 14.8 | 14.85 | 14.6 |
2020-07-24 | 6.92 (+0.15) | 0.34 (-0.02) | 0.69 (0.0) | 1957 | 34.8 | -242 | -4.3 | -14 | -0.25 | 5623 | 14.8 | 14.85 | 15.2 | 14.8 |
2020-07-17 | 6.77 (-0.08) | 0.36 (+0.03) | 0.69 (0.0) | -983 | -20.06 | 349 | 7.12 | -32 | -0.65 | 4901 | 14.85 | 14.8 | 15.0 | 14.75 |
2020-07-10 | 6.85 (+0.02) | 0.33 (-0.03) | 0.69 (0.0) | 652 | 8.17 | -396 | -4.96 | 96 | 1.2 | 7984 | 14.8 | 14.95 | 15.2 | 14.75 |
2020-07-03 | 6.83 (-0.08) | 0.36 (-0.01) | 0.69 (0.0) | -1 | -0.02 | -23 | -0.39 | -40 | -0.67 | 5940 | 15.5 | 15.4 | 15.55 | 15.3 |
2020-06-24 | 6.91 (+0.04) | 0.37 (0.0) | 0.69 (0.0) | 461 | 11.44 | 0 | 0.0 | 29 | 0.72 | 4029 | 15.35 | 15.35 | 15.55 | 15.3 |
2020-06-19 | 6.87 (-0.11) | 0.37 (+0.37) | 0.69 (-0.01) | -1207 | -12.47 | 4917 | 50.8 | -134 | -1.38 | 9679 | 15.4 | 14.85 | 15.55 | 14.85 |
2020-06-12 | 6.98 (-0.02) | 0.0 (0.0) | 0.7 (0.0) | -129 | -3.99 | 0 | 0.0 | 6 | 0.19 | 3236 | 14.85 | 14.95 | 15.05 | 14.7 |
2020-06-05 | 7.0 (+0.01) | 0.0 (0.0) | 0.7 (+0.04) | 149 | 3.96 | 26 | 0.69 | 448 | 11.91 | 3760 | 14.95 | 14.65 | 15.0 | 14.65 |
2020-05-29 | 6.99 (-0.22) | 0.0 (0.0) | 0.66 (0.0) | -2506 | -37.12 | 0 | 0.0 | 4 | 0.06 | 6751 | 14.6 | 14.65 | 14.85 | 14.6 |
2020-05-22 | 7.21 (-0.02) | 0.0 (0.0) | 0.66 (0.0) | -409 | -10.43 | 0 | 0.0 | 13 | 0.33 | 3922 | 14.65 | 14.55 | 14.75 | 14.55 |
2020-05-15 | 7.23 (-0.13) | 0.0 (0.0) | 0.66 (0.0) | -2119 | -42.95 | 0 | 0.0 | -28 | -0.57 | 4934 | 14.5 | 14.5 | 14.65 | 14.5 |
2020-05-08 | 7.36 (-0.14) | 0.0 (0.0) | 0.66 (-0.01) | -1734 | -51.62 | -41 | -1.22 | 3 | 0.09 | 3359 | 14.5 | 14.5 | 14.6 | 14.35 |
2020-04-30 | 7.5 (-0.05) | 0.0 (0.0) | 0.67 (0.0) | -475 | -12.02 | 0 | 0.0 | -76 | -1.92 | 3953 | 14.65 | 14.4 | 14.7 | 14.4 |
2020-04-24 | 7.55 (-0.13) | 0.0 (0.0) | 0.67 (-0.01) | -2053 | -58.71 | 0 | 0.0 | -153 | -4.38 | 3497 | 14.4 | 14.35 | 14.45 | 14.15 |
2020-04-17 | 7.68 (-0.1) | 0.0 (0.0) | 0.68 (-0.01) | -1277 | -24.29 | -11 | -0.21 | -135 | -2.57 | 5258 | 14.35 | 14.2 | 14.6 | 14.1 |
2020-04-10 | 7.78 (-0.02) | 0.0 (0.0) | 0.69 (-0.01) | -490 | -12.11 | -20 | -0.49 | -104 | -2.57 | 4047 | 14.25 | 14.0 | 14.25 | 13.85 |
2020-04-01 | 7.8 (+0.01) | 0.0 (0.0) | 0.7 (-0.01) | 93 | 4.09 | 0 | 0.0 | -90 | -3.96 | 2273 | 13.95 | 13.9 | 14.1 | 13.7 |
2020-03-27 | 7.79 (+0.01) | 0.0 (0.0) | 0.71 (-0.01) | 28 | 0.41 | 15 | 0.22 | -147 | -2.13 | 6895 | 14.05 | 13.35 | 14.2 | 13.35 |
2020-03-20 | 7.78 (-0.07) | 0.0 (0.0) | 0.72 (-0.01) | -1710 | -10.0 | -7 | -0.04 | -222 | -1.3 | 17095 | 13.95 | 14.35 | 14.4 | 13.0 |
2020-03-13 | 7.85 (-0.11) | 0.0 (0.0) | 0.73 (-0.02) | -1724 | -13.93 | 0 | 0.0 | -284 | -2.29 | 12377 | 14.35 | 15.15 | 15.15 | 13.8 |
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 | |||
2020-03-06 | 7.96 (-0.01) | 0.0 (0.0) | 0.75 (-0.04) | -136 | -2.82 | 0 | 0.0 | -461 | -9.56 | 4820 | 15.15 | 15.15 | 15.4 | 15.1 |
2020-02-27 | 7.97 (-0.14) | 0.0 (0.0) | 0.79 (+0.01) | -526 | -14.37 | 0 | 0.0 | 66 | 1.8 | 3660 | 15.25 | 15.5 | 15.55 | 15.25 |
2020-02-21 | 8.11 (-0.02) | 0.0 (0.0) | 0.78 (0.0) | -430 | -11.21 | 0 | 0.0 | -1 | -0.03 | 3835 | 15.55 | 15.25 | 15.55 | 15.25 |
2020-02-14 | 8.13 (-0.01) | 0.0 (0.0) | 0.78 (0.0) | -160 | -5.4 | 0 | 0.0 | 22 | 0.74 | 2965 | 15.25 | 15.3 | 15.45 | 15.2 |
2020-02-07 | 8.14 (-0.06) | 0.0 (0.0) | 0.78 (-0.01) | -721 | -13.4 | 1 | 0.02 | -32 | -0.59 | 5382 | 15.3 | 15.15 | 15.5 | 15.15 |
2020-01-31 | 8.2 (+0.01) | 0.0 (0.0) | 0.79 (+0.01) | 82 | 1.78 | 0 | 0.0 | 0 | 0.0 | 4603 | 15.2 | 15.05 | 15.25 | 15.0 |
2020-01-20 | 8.19 (-0.02) | 0.0 (0.0) | 0.78 (-0.01) | -200 | -20.28 | 0 | 0.0 | 0 | 0.0 | 986 | 15.3 | 15.2 | 15.35 | 15.15 |
2020-01-17 | 8.21 (-0.03) | 0.0 (0.0) | 0.79 (+0.02) | -432 | -12.48 | 0 | 0.0 | 214 | 6.18 | 3461 | 15.2 | 15.05 | 15.35 | 15.0 |
2020-01-10 | 8.24 (-0.02) | 0.0 (0.0) | 0.77 (0.0) | -238 | -11.38 | 0 | 0.0 | -13 | -0.62 | 2091 | 15.05 | 15.05 | 15.05 | 14.95 |
2020-01-03 | 8.26 (+0.01) | 0.0 (0.0) | 0.77 (0.0) | 105 | 3.79 | 0 | 0.0 | 0 | 0.0 | 2767 | 15.05 | 15.3 | 15.4 | 14.95 |
2019-12-31 | 8.25 (0.0) | 0.0 (-0.01) | 0.77 (0.0) | -43 | -7.65 | 0 | 0.0 | 3 | 0.53 | 562 | 15.0 | 15.0 | 15.05 | 15.0 |
2019-12-27 | 8.25 (-0.05) | 0.01 (0.0) | 0.77 (+0.03) | -120 | -5.04 | -8 | -0.34 | 385 | 16.16 | 2383 | 15.05 | 15.0 | 15.15 | 14.95 |
2019-12-20 | 8.3 (-0.35) | 0.01 (0.0) | 0.74 (0.0) | -4653 | -53.37 | 0 | 0.0 | 0 | 0.0 | 8719 | 15.0 | 14.9 | 15.05 | 14.85 |
2019-12-13 | 8.65 (-0.09) | 0.01 (0.0) | 0.74 (0.0) | -985 | -13.47 | -1 | -0.01 | 20 | 0.27 | 7313 | 14.9 | 14.95 | 15.0 | 14.9 |
2019-12-06 | 8.74 (-0.06) | 0.01 (0.0) | 0.74 (0.0) | -877 | -32.43 | 1 | 0.04 | 0 | 0.0 | 2704 | 14.95 | 14.95 | 15.05 | 14.95 |
2019-11-29 | 8.8 (-0.11) | 0.01 (0.0) | 0.74 (+0.01) | -1026 | -32.51 | 0 | 0.0 | 123 | 3.9 | 3156 | 14.95 | 14.9 | 15.0 | 14.9 |
2019-11-22 | 8.91 (-0.03) | 0.01 (0.0) | 0.73 (0.0) | -488 | -16.85 | 0 | 0.0 | 0 | 0.0 | 2897 | 14.9 | 14.95 | 15.0 | 14.9 |
2019-11-15 | 8.94 (-0.03) | 0.01 (0.0) | 0.73 (+0.01) | -400 | -21.83 | -6 | -0.33 | 90 | 4.91 | 1832 | 14.95 | 15.0 | 15.05 | 14.9 |
2019-11-08 | 8.97 (-0.02) | 0.01 (0.0) | 0.72 (0.0) | 200 | 6.53 | 0 | 0.0 | 94 | 3.07 | 3063 | 15.0 | 14.9 | 15.05 | 14.9 |
2019-11-01 | 8.99 (-0.06) | 0.01 (0.0) | 0.72 (0.0) | -676 | -29.04 | 3 | 0.13 | 18 | 0.77 | 2328 | 14.9 | 15.0 | 15.0 | 14.85 |
2019-10-25 | 9.05 (-0.06) | 0.01 (0.0) | 0.72 (-0.01) | 198 | 10.64 | 7 | 0.38 | -220 | -11.82 | 1861 | 15.0 | 14.95 | 15.05 | 14.85 |
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 | |||
2019-10-18 | 9.11 (+0.01) | 0.01 (0.0) | 0.73 (-0.02) | 84 | 2.87 | -4 | -0.14 | -294 | -10.05 | 2924 | 14.95 | 15.0 | 15.1 | 14.85 |
2019-10-09 | 9.1 (+0.05) | 0.01 (0.0) | 0.75 (-0.03) | 725 | 29.2 | 0 | 0.0 | -344 | -13.85 | 2483 | 14.95 | 15.0 | 15.1 | 14.9 |
2019-10-04 | 9.05 (-0.13) | 0.01 (0.0) | 0.78 (0.0) | -551 | -20.67 | 12 | 0.45 | -1 | -0.04 | 2666 | 15.0 | 14.9 | 15.05 | 14.85 |
2019-09-27 | 9.18 (-0.18) | 0.01 (0.0) | 0.78 (-0.01) | -525 | -15.28 | 0 | 0.0 | -146 | -4.25 | 3436 | 14.85 | 15.0 | 15.05 | 14.8 |
2019-09-20 | 9.36 (-0.07) | 0.01 (0.0) | 0.79 (-0.02) | -1045 | -4.11 | 4 | 0.02 | -205 | -0.81 | 25425 | 15.05 | 14.85 | 15.05 | 14.7 |
2019-09-12 | 9.43 (-0.1) | 0.01 (0.0) | 0.81 (-0.01) | -2146 | -37.08 | -4 | -0.07 | -153 | -2.64 | 5787 | 14.85 | 14.7 | 14.85 | 14.7 |
2019-09-06 | 9.53 (-0.05) | 0.01 (0.0) | 0.82 (+0.01) | -1917 | -41.32 | 0 | 0.0 | 142 | 3.06 | 4639 | 14.75 | 14.75 | 14.85 | 14.7 |
2019-08-30 | 9.58 (-0.16) | 0.01 (0.0) | 0.81 (0.0) | -3672 | -8.87 | -35 | -0.08 | 0 | 0.0 | 41381 | 14.75 | 14.85 | 14.95 | 14.7 |
2019-08-23 | 9.74 (-0.02) | 0.01 (0.0) | 0.81 (0.0) | -974 | -32.94 | 0 | 0.0 | -82 | -2.77 | 2957 | 14.9 | 14.8 | 14.9 | 14.75 |
2019-08-16 | 9.76 (-0.06) | 0.01 (0.0) | 0.81 (-0.02) | -1027 | -32.26 | -5 | -0.16 | -223 | -7.0 | 3184 | 14.75 | 14.85 | 14.9 | 14.75 |
2019-08-08 | 9.82 (-0.05) | 0.01 (0.0) | 0.83 (-0.01) | -711 | -18.75 | -8 | -0.21 | -108 | -2.85 | 3792 | 14.85 | 14.75 | 14.9 | 14.7 |
近二月趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 → | |||||||||||
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-28 | 6.54 (+0.12) | 0.0 (0.0) | 0.89 (0.0) | 1669 | 5.55 | 0 | 0.0 | -103 | -0.34 | 30065 | 15.15 | 14.7 | 15.45 | 14.7 |
2024-02-29 | 6.42 (-0.2) | 0.0 (0.0) | 0.89 (+0.03) | -2550 | -24.03 | 0 | 0.0 | 378 | 3.56 | 10611 | 14.6 | 14.7 | 14.9 | 14.5 |
2024-01-31 | 6.62 (-0.11) | 0.0 (0.0) | 0.86 (0.0) | -1490 | -15.2 | 0 | 0.0 | 9 | 0.09 | 9802 | 14.7 | 15.0 | 15.15 | 14.6 |
2023-12-29 | 6.73 (+0.2) | 0.0 (0.0) | 0.86 (+0.01) | 2762 | 19.93 | 0 | 0.0 | 150 | 1.08 | 13858 | 15.1 | 14.6 | 15.1 | 14.6 |
2023-11-30 | 6.53 (-0.07) | 0.0 (0.0) | 0.85 (+0.03) | -102 | -0.92 | 0 | 0.0 | 415 | 3.76 | 11050 | 14.6 | 14.4 | 14.75 | 14.2 |
2023-10-31 | 6.6 (+0.15) | 0.0 (0.0) | 0.82 (0.0) | 1783 | 10.58 | 0 | 0.0 | 37 | 0.22 | 16857 | 14.25 | 14.4 | 15.05 | 14.2 |
2023-09-28 | 6.45 (-0.25) | 0.0 (0.0) | 0.82 (-0.03) | -2159 | -20.21 | 0 | 0.0 | -447 | -4.18 | 10684 | 14.35 | 14.6 | 14.75 | 14.3 |
2023-08-31 | 6.7 (-0.02) | 0.0 (0.0) | 0.85 (-0.05) | -1319 | -8.19 | 0 | 0.0 | -688 | -4.27 | 16101 | 14.65 | 14.85 | 14.9 | 14.4 |
2023-07-31 | 6.72 (-0.08) | 0.0 (0.0) | 0.9 (-0.03) | -804 | -3.58 | 0 | 0.0 | -361 | -1.61 | 22437 | 14.75 | 15.4 | 15.55 | 14.6 |
2023-06-30 | 6.8 (-0.04) | 0.0 (0.0) | 0.93 (+0.01) | 835 | 7.46 | 0 | 0.0 | 161 | 1.44 | 11200 | 15.4 | 15.4 | 15.55 | 15.25 |
2023-05-31 | 6.84 (+0.17) | 0.0 (0.0) | 0.92 (+0.21) | 2781 | 18.74 | 0 | 0.0 | 2860 | 19.27 | 14839 | 15.4 | 15.05 | 15.6 | 15.0 |
2023-04-28 | 6.67 (-0.06) | 0.0 (0.0) | 0.71 (+0.04) | 694 | 9.13 | 0 | 0.0 | 467 | 6.15 | 7598 | 15.1 | 15.0 | 15.25 | 14.9 |
2023-03-31 | 6.73 (-0.12) | 0.0 (0.0) | 0.67 (-0.05) | -2868 | -19.17 | 0 | 0.0 | -648 | -4.33 | 14960 | 15.0 | 15.45 | 15.45 | 14.5 |
2023-02-24 | 6.85 (+0.14) | 0.0 (0.0) | 0.72 (-0.02) | 1593 | 17.23 | 0 | 0.0 | -268 | -2.9 | 9248 | 15.55 | 15.1 | 15.65 | 15.1 |
2023-01-31 | 6.71 (+0.09) | 0.0 (0.0) | 0.74 (0.0) | 1357 | 26.45 | 0 | 0.0 | 41 | 0.8 | 5131 | 15.1 | 14.5 | 15.2 | 14.4 |
2022-12-30 | 6.62 (0.0) | 0.0 (-0.04) | 0.74 (-0.03) | 351 | 3.82 | -503 | -5.48 | -503 | -5.48 | 9181 | 14.5 | 15.2 | 15.2 | 14.4 |
2022-11-30 | 6.62 (0.0) | 0.04 (+0.01) | 0.77 (-0.05) | 1353 | 11.83 | 46 | 0.4 | -647 | -5.66 | 11434 | 15.15 | 14.3 | 15.2 | 14.15 |
2022-10-31 | 6.62 (-0.3) | 0.03 (0.0) | 0.82 (+0.03) | -2947 | -15.35 | 17 | 0.09 | 404 | 2.1 | 19193 | 14.2 | 14.55 | 14.85 | 13.7 |
2022-09-30 | 6.92 (-0.02) | 0.03 (0.0) | 0.79 (-0.07) | -3751 | -10.01 | 18 | 0.05 | -906 | -2.42 | 37462 | 14.75 | 16.2 | 16.65 | 14.4 |
2022-08-31 | 6.94 (+0.3) | 0.03 (0.0) | 0.86 (-0.03) | 1900 | 11.92 | 26 | 0.16 | -432 | -2.71 | 15943 | 16.25 | 16.05 | 16.55 | 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 | |||
2022-07-29 | 6.64 (-0.02) | 0.03 (-0.01) | 0.89 (-0.1) | -329 | -1.58 | -155 | -0.74 | -1382 | -6.62 | 20874 | 16.05 | 16.8 | 16.8 | 15.35 |
2022-06-30 | 6.66 (+0.02) | 0.04 (0.0) | 0.99 (+0.1) | 535 | 3.79 | 5 | 0.04 | 1406 | 9.95 | 14133 | 16.75 | 16.85 | 17.1 | 16.5 |
2022-05-31 | 6.64 (-0.22) | 0.04 (0.0) | 0.89 (+0.03) | -2955 | -13.79 | 10 | 0.05 | 378 | 1.76 | 21424 | 16.8 | 17.6 | 17.8 | 16.35 |
2022-04-29 | 6.86 (-0.07) | 0.04 (0.0) | 0.86 (+0.06) | -745 | -3.15 | 26 | 0.11 | 889 | 3.76 | 23615 | 17.7 | 17.65 | 17.9 | 17.25 |
2022-03-31 | 6.93 (-0.23) | 0.04 (+0.01) | 0.8 (+0.04) | -2130 | -9.79 | 42 | 0.19 | 524 | 2.41 | 21759 | 17.7 | 17.15 | 17.9 | 16.95 |
2022-02-25 | 7.16 (-0.32) | 0.03 (-0.01) | 0.76 (+0.03) | -6182 | -30.22 | -119 | -0.58 | 298 | 1.46 | 20460 | 17.05 | 17.2 | 17.6 | 16.9 |
2022-01-26 | 7.48 (+0.34) | 0.04 (-0.01) | 0.73 (+0.06) | 4503 | 26.14 | -26 | -0.15 | 846 | 4.91 | 17229 | 17.3 | 17.25 | 17.95 | 17.05 |
2021-12-30 | 7.14 (+0.41) | 0.05 (-0.84) | 0.67 (+0.01) | 5506 | 22.8 | -11352 | -47.01 | 179 | 0.74 | 24146 | 17.2 | 17.1 | 17.45 | 16.8 |
2021-11-30 | 6.73 (-0.04) | 0.89 (+0.52) | 0.66 (0.0) | -425 | -1.41 | 7061 | 23.38 | -5 | -0.02 | 30203 | 17.1 | 16.6 | 18.05 | 16.2 |
2021-10-29 | 6.77 (+0.18) | 0.37 (+0.01) | 0.66 (+0.01) | 2264 | 11.3 | 89 | 0.44 | 65 | 0.32 | 20039 | 16.3 | 16.25 | 17.45 | 15.7 |
2021-09-30 | 6.59 (-0.15) | 0.36 (+0.01) | 0.65 (-0.06) | -1999 | -13.02 | 40 | 0.26 | -719 | -4.68 | 15358 | 16.25 | 16.2 | 16.45 | 16.0 |
2021-08-31 | 6.74 (-0.19) | 0.35 (0.0) | 0.71 (-0.01) | -2340 | -7.36 | 57 | 0.18 | -236 | -0.74 | 31807 | 16.2 | 17.0 | 17.0 | 16.0 |
2021-07-30 | 6.93 (+0.54) | 0.35 (0.0) | 0.72 (+0.04) | 7308 | 18.76 | 26 | 0.07 | 552 | 1.42 | 38961 | 16.95 | 16.25 | 17.15 | 16.15 |
2021-06-30 | 6.39 (+0.01) | 0.35 (+0.32) | 0.68 (+0.06) | 173 | 0.55 | 4256 | 13.41 | 904 | 2.85 | 31738 | 16.2 | 16.0 | 16.3 | 15.9 |
2021-05-31 | 6.38 (+0.08) | 0.03 (0.0) | 0.62 (+0.03) | 1078 | 1.96 | 29 | 0.05 | 408 | 0.74 | 55066 | 15.9 | 16.55 | 16.55 | 15.5 |
2021-04-29 | 6.3 (+0.11) | 0.03 (0.0) | 0.59 (0.0) | 1186 | 3.08 | -7 | -0.02 | -15 | -0.04 | 38561 | 16.55 | 15.6 | 16.8 | 15.55 |
2021-03-31 | 6.19 (-0.03) | 0.03 (0.0) | 0.59 (+0.02) | -223 | -0.69 | 33 | 0.1 | 223 | 0.69 | 32506 | 15.6 | 15.2 | 15.7 | 15.15 |
2021-02-26 | 6.22 (-0.2) | 0.03 (0.0) | 0.57 (-0.01) | -2950 | -17.19 | 14 | 0.08 | -193 | -1.12 | 17162 | 15.05 | 14.65 | 15.1 | 14.65 |
2021-01-29 | 6.42 (+0.01) | 0.03 (0.0) | 0.58 (-0.03) | 409 | 3.03 | 11 | 0.08 | -372 | -2.75 | 13518 | 14.65 | 14.85 | 15.0 | 14.65 |
2020-12-31 | 6.41 (+0.19) | 0.03 (-0.32) | 0.61 (-0.03) | 2892 | 15.88 | -4335 | -23.8 | -320 | -1.76 | 18216 | 14.9 | 15.0 | 15.0 | 14.65 |
2020-11-30 | 6.22 (+0.03) | 0.35 (-0.01) | 0.64 (+0.03) | 706 | 5.6 | -184 | -1.46 | 379 | 3.01 | 12611 | 15.0 | 14.5 | 15.1 | 14.5 |
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 | |||
2020-10-30 | 6.19 (-0.11) | 0.36 (0.0) | 0.61 (-0.03) | -1696 | -14.78 | 2 | 0.02 | -483 | -4.21 | 11478 | 14.5 | 14.55 | 14.8 | 14.35 |
2020-09-30 | 6.3 (-0.3) | 0.36 (0.0) | 0.64 (-0.03) | -4418 | -29.43 | 19 | 0.13 | -300 | -2.0 | 15013 | 14.55 | 14.65 | 14.8 | 14.35 |
2020-08-31 | 6.6 (-0.24) | 0.36 (+0.02) | 0.67 (0.0) | -3385 | -20.18 | 197 | 1.17 | -88 | -0.52 | 16772 | 14.6 | 14.6 | 14.95 | 14.5 |
2020-07-31 | 6.84 (-0.04) | 0.34 (-0.03) | 0.67 (-0.02) | 668 | 2.43 | -318 | -1.16 | -224 | -0.82 | 27451 | 14.65 | 15.35 | 15.55 | 14.6 |
2020-06-30 | 6.88 (-0.11) | 0.37 (+0.37) | 0.69 (+0.03) | -1015 | -4.52 | 4943 | 22.03 | 348 | 1.55 | 22437 | 15.35 | 14.65 | 15.55 | 14.65 |
2020-05-29 | 6.99 (-0.51) | 0.0 (0.0) | 0.66 (-0.01) | -6768 | -35.68 | -41 | -0.22 | -8 | -0.04 | 18967 | 14.6 | 14.5 | 14.85 | 14.35 |
2020-04-30 | 7.5 (-0.31) | 0.0 (0.0) | 0.67 (-0.03) | -4376 | -25.49 | -31 | -0.18 | -482 | -2.81 | 17165 | 14.65 | 14.0 | 14.7 | 13.85 |
2020-03-31 | 7.81 (-0.16) | 0.0 (0.0) | 0.7 (-0.09) | -3368 | -7.82 | 8 | 0.02 | -1190 | -2.76 | 43054 | 14.0 | 15.15 | 15.4 | 13.0 |
2020-02-27 | 7.97 (-0.23) | 0.0 (0.0) | 0.79 (0.0) | -1837 | -11.59 | 1 | 0.01 | 55 | 0.35 | 15844 | 15.25 | 15.15 | 15.55 | 15.15 |
2020-01-31 | 8.2 (-0.05) | 0.0 (0.0) | 0.79 (+0.02) | -683 | -4.91 | 0 | 0.0 | 201 | 1.45 | 13910 | 15.2 | 15.3 | 15.4 | 14.95 |
2019-12-31 | 8.25 (-0.55) | 0.0 (-0.01) | 0.77 (+0.03) | -6678 | -30.8 | -8 | -0.04 | 408 | 1.88 | 21683 | 15.0 | 14.95 | 15.15 | 14.85 |
2019-11-29 | 8.8 (-0.2) | 0.01 (0.0) | 0.74 (+0.02) | -1757 | -15.43 | -6 | -0.05 | 307 | 2.7 | 11387 | 14.95 | 14.95 | 15.05 | 14.85 |
2019-10-31 | 9.0 (-0.18) | 0.01 (0.0) | 0.72 (-0.06) | -177 | -1.5 | 18 | 0.15 | -841 | -7.11 | 11826 | 14.9 | 14.9 | 15.1 | 14.85 |
2019-09-27 | 9.18 (-0.4) | 0.01 (0.0) | 0.78 (-0.03) | -5633 | -14.34 | 0 | 0.0 | -362 | -0.92 | 39289 | 14.85 | 14.75 | 15.05 | 14.7 |
2019-08-30 | 9.58 (-0.71) | 0.01 (0.0) | 0.81 (-0.03) | -12134 | -20.69 | -48 | -0.08 | -413 | -0.7 | 58652 | 14.75 | 14.75 | 14.95 | 14.7 |
2019-07-31 | 10.29 (-0.79) | 0.01 (0.0) | 0.84 (-0.01) | -12433 | -39.7 | 39 | 0.12 | -207 | -0.66 | 31319 | 14.75 | 15.0 | 15.0 | 14.3 |
2019-06-28 | 11.08 (-0.12) | 0.01 (+0.01) | 0.85 (+0.04) | 178 | 1.64 | 69 | 0.64 | 533 | 4.91 | 10856 | 14.95 | 14.8 | 15.0 | 14.7 |
2019-05-31 | 11.2 (+0.15) | 0.0 (-0.01) | 0.81 (+0.02) | 367 | 3.68 | -21 | -0.21 | 309 | 3.09 | 9984 | 14.85 | 14.8 | 14.95 | 14.6 |
2019-04-30 | 11.05 () | 0.01 () | 0.79 () | 181 | 0 | 0 | 0 | 0 | 0 | 0 |