00642U
期元大S&P石油
+1.80 (+5.68%)33.497,874成交張數–本益比–股價淨值比–殖利率2026-09-11資料日期
三大法人買賣超
近 120 個交易日;柱為單日買賣超(張),線為外資累計
| 日期 | 收盤 | 外資 | 投信 | 自營商 | 合計 |
|---|---|---|---|---|---|
| 2026-09-11 | 33.49 | -119 | 0 | 2,669 | 2,550 |
| 2026-09-10 | 31.69 | -1 | 0 | 303 | 302 |
| 2026-09-09 | 31.12 | -24 | 0 | 388 | 364 |
| 2026-09-08 | 30.85 | 130 | 0 | 292 | 422 |
| 2026-09-07 | 30.67 | 192 | 0 | 845 | 1,037 |
| 2026-09-04 | 30.27 | -822 | 0 | 2,577 | 1,755 |
| 2026-09-03 | 29.95 | 628 | 0 | 471 | 1,099 |
| 2026-09-02 | 30.08 | 362 | 0 | 3,126 | 3,488 |
| 2026-09-01 | 28.86 | -8 | 0 | 365 | 357 |
| 2026-08-31 | 28.48 | -2 | 0 | 1,344 | 1,342 |
| 2026-08-28 | 27.65 | -11 | 0 | 706 | 695 |
| 2026-08-27 | 27.16 | -4 | 0 | 866 | 862 |
| 2026-08-26 | 26.86 | 115 | 0 | -184 | -69 |
| 2026-08-25 | 28.25 | 4 | 0 | 276 | 280 |
| 2026-08-24 | 28.45 | 9 | 0 | 1,153 | 1,162 |
| 2026-08-21 | 28.75 | -24 | 0 | 1,786 | 1,762 |
| 2026-08-20 | 28.10 | -5 | 0 | 1,190 | 1,185 |
| 2026-08-19 | 28.13 | -2 | 0 | 804 | 802 |
| 2026-08-18 | 28.10 | -6 | 0 | 1,150 | 1,144 |
| 2026-08-17 | 27.10 | -10 | 0 | -68 | -78 |
| 2026-08-14 | 26.85 | -27 | 0 | 151 | 124 |
| 2026-08-13 | 27.31 | -2 | 0 | 812 | 809 |
| 2026-08-12 | 27.51 | -21 | 0 | 941 | 920 |
| 2026-08-11 | 27.19 | 21 | 0 | 1,656 | 1,677 |
| 2026-08-10 | 25.86 | -97 | 0 | 401 | 304 |
| 2026-08-07 | 25.80 | 62 | 0 | 1,322 | 1,384 |
| 2026-08-06 | 24.64 | -200 | 0 | -576 | -776 |
| 2026-08-05 | 24.79 | -46 | 0 | -2,838 | -2,884 |
| 2026-08-04 | 26.72 | -22 | 0 | 230 | 208 |
| 2026-08-03 | 26.11 | -21 | 0 | 337 | 316 |
| 2026-07-31 | 26.84 | -172 | 0 | -67 | -239 |
| 2026-07-30 | 27.81 | -99 | 0 | -997 | -1,096 |
| 2026-07-29 | 26.95 | -173 | 0 | -1,347 | -1,520 |
| 2026-07-28 | 26.82 | 22 | 0 | 2,281 | 2,303 |
| 2026-07-27 | 27.78 | -8 | 0 | 4,308 | 4,301 |
| 2026-07-24 | 30.14 | -57 | 0 | 4,161 | 4,103 |
| 2026-07-23 | 28.91 | 33 | 0 | 100 | 133 |
| 2026-07-22 | 28.05 | -2 | 0 | 2,552 | 2,551 |
| 2026-07-21 | 26.99 | -5 | 0 | 2,182 | 2,177 |
| 2026-07-20 | 27.46 | 29 | 0 | 140 | 169 |
| 2026-07-17 | 25.90 | 94 | 0 | 765 | 859 |
| 2026-07-16 | 25.86 | 122 | 0 | 866 | 988 |
| 2026-07-15 | 25.89 | -390 | 0 | 3,660 | 3,270 |
| 2026-07-14 | 25.96 | 82 | 0 | 441 | 523 |
| 2026-07-13 | 24.42 | -243 | 0 | -1,215 | -1,458 |
| 2026-07-09 | 24.28 | -182 | 0 | -2,001 | -2,183 |
| 2026-07-08 | 23.77 | 469 | 0 | 497 | 966 |
| 2026-07-07 | 22.65 | 0 | 0 | 2,104 | 2,104 |
| 2026-07-06 | 22.48 | -171 | 0 | 123 | -48 |
| 2026-07-03 | 22.59 | 63 | 0 | 505 | 568 |
| 2026-07-02 | 22.19 | -348 | 0 | 555 | 207 |
| 2026-07-01 | 22.83 | -67 | 0 | -557 | -624 |
| 2026-06-30 | 22.97 | -76 | 0 | -585 | -661 |
| 2026-06-29 | 22.84 | 432 | 0 | -1,304 | -872 |
| 2026-06-26 | 23.00 | -2 | 0 | 976 | 974 |
| 2026-06-25 | 22.69 | 259 | 0 | 3,945 | 4,204 |
| 2026-06-24 | 23.75 | -55 | 0 | 1,745 | 1,690 |
| 2026-06-23 | 24.05 | -1,142 | 0 | 330 | -812 |
| 2026-06-22 | 24.55 | -182 | 0 | -441 | -623 |
| 2026-06-18 | 24.11 | -497 | 0 | -1,632 | -2,129 |
| 2026-06-17 | 24.34 | -664 | 0 | -197 | -861 |
| 2026-06-16 | 25.83 | 18 | 0 | -123 | -104 |
| 2026-06-15 | 25.86 | 185 | 0 | 4,544 | 4,728 |
| 2026-06-12 | 27.64 | -550 | 0 | -5,741 | -6,292 |
| 2026-06-11 | 29.08 | 75 | 0 | 920 | 995 |
| 2026-06-10 | 28.31 | -70 | 0 | -2,161 | -2,231 |
| 2026-06-09 | 28.80 | -2 | 0 | -1,185 | -1,187 |
| 2026-06-08 | 29.89 | -61 | 0 | 958 | 897 |
| 2026-06-05 | 29.42 | 11 | 0 | 178 | 189 |
| 2026-06-04 | 30.08 | -59 | 0 | 2,539 | 2,480 |
| 2026-06-03 | 29.92 | -28 | 0 | 3,482 | 3,453 |
| 2026-06-02 | 28.77 | -49 | 0 | 140 | 91 |
| 2026-06-01 | 28.24 | -531 | 0 | 1,394 | 863 |
| 2026-05-29 | 27.68 | -143 | 0 | -2,663 | -2,806 |
| 2026-05-28 | 29.06 | -1,048 | 0 | -3,994 | -5,042 |
| 2026-05-27 | 28.97 | -43 | 0 | -612 | -655 |
| 2026-05-26 | 29.08 | -504 | 0 | -880 | -1,384 |
| 2026-05-25 | 28.64 | -1 | 0 | -3,890 | -3,890 |
| 2026-05-22 | 30.88 | 216 | 0 | -3,860 | -3,644 |
| 2026-05-21 | 31.36 | -15 | 0 | -1,153 | -1,167 |
| 2026-05-20 | 32.79 | -60 | 0 | 804 | 744 |
| 2026-05-19 | 32.59 | 30 | 0 | 2,054 | 2,083 |
| 2026-05-18 | 32.62 | -85 | 0 | 2,551 | 2,467 |
| 2026-05-15 | 31.00 | -23 | 0 | 1,422 | 1,399 |
| 2026-05-14 | 30.69 | -52 | 0 | 422 | 370 |
| 2026-05-13 | 30.58 | -33 | 0 | 1,321 | 1,288 |
| 2026-05-12 | 30.02 | 126 | 0 | 663 | 789 |
| 2026-05-11 | 30.24 | -153 | 0 | 3,276 | 3,123 |
| 2026-05-08 | 28.91 | -150 | 0 | -1,168 | -1,318 |
| 2026-05-07 | 28.91 | 478 | 0 | -1,469 | -991 |
| 2026-05-06 | 30.59 | -295 | 0 | -217 | -511 |
| 2026-05-05 | 31.55 | -236 | 0 | 1,102 | 866 |
| 2026-05-04 | 30.57 | 430 | 0 | 434 | 864 |
| 2026-04-30 | 33.15 | -429 | 0 | 13,799 | 13,370 |
| 2026-04-29 | 30.14 | -224 | 0 | 4,261 | 4,037 |
| 2026-04-28 | 29.43 | -163 | 0 | 4,880 | 4,717 |
| 2026-04-27 | 28.90 | 213 | 0 | 2,786 | 2,999 |
| 2026-04-24 | 28.97 | -34 | 0 | 7,519 | 7,485 |
| 2026-04-23 | 28.48 | -44 | 0 | 14,299 | 14,255 |
| 2026-04-22 | 26.65 | 552 | 0 | 9,221 | 9,773 |
| 2026-04-21 | 25.94 | 244 | 0 | -2,796 | -2,552 |
| 2026-04-20 | 26.52 | -43 | 0 | -2,309 | -2,352 |
| 2026-04-17 | 27.05 | -237 | 0 | 7,490 | 7,252 |
| 2026-04-16 | 26.62 | 19 | 0 | 856 | 875 |
| 2026-04-15 | 26.83 | 407 | 0 | 2,390 | 2,798 |
| 2026-04-14 | 27.65 | -501 | 0 | -579 | -1,080 |
| 2026-04-13 | 28.99 | 98 | 0 | 10,983 | 11,081 |
| 2026-04-10 | 27.30 | 256 | 0 | 2,372 | 2,628 |
| 2026-04-09 | 27.42 | -1,549 | 0 | -6,260 | -7,809 |
| 2026-04-08 | 26.53 | -6,727 | 0 | 3,008 | -3,719 |
| 2026-04-07 | 30.94 | 9,427 | 0 | 7,152 | 16,579 |
| 2026-04-02 | 28.48 | -1,374 | 0 | 15,188 | 13,814 |
| 2026-04-01 | 27.72 | 588 | 0 | 20,517 | 21,105 |
| 2026-03-31 | 28.00 | 137 | 0 | -1,365 | -1,228 |
| 2026-03-30 | 27.50 | -516 | 0 | 11,416 | 10,899 |
| 2026-03-27 | 25.39 | 414 | 0 | 1,126 | 1,540 |
| 2026-03-26 | 24.98 | 132 | 0 | -3,188 | -3,056 |
| 2026-03-25 | 24.07 | 520 | 0 | 5,980 | 6,500 |
| 2026-03-24 | 24.98 | -1,816 | 0 | -35,338 | -37,154 |
| 2026-03-23 | 26.81 | -3,386 | 0 | 11,129 | 7,742 |