股價 - 法人持股   玩股撇步(動畫小學堂)

• 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

法人持股和買賣超 - 天

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
2026-07-17	43.88 (+0.07)	11.99 (+0.01)	2.1 (+0.03)	250	7.9	39	1.23	76	2.4	3166	4495.0	4715.0	4835.0	4495.0
2026-07-16	43.81 (-0.03)	11.98 (0.0)	2.07 (+0.01)	-83	6.15	10	0.74	56	4.15	1350	4990.0	4985.0	5030.0	4825.0
2026-07-15	43.84 (-0.02)	11.98 (+0.03)	2.06 (-0.01)	-55	4.1	100	7.46	-55	4.1	1340	5080.0	5055.0	5190.0	4995.0
2026-07-14	43.86 (+0.02)	11.95 (+0.01)	2.07 (+0.01)	96	3.82	40	1.59	53	2.11	2516	4970.0	5050.0	5160.0	4745.0
2026-07-13	43.84 (+0.01)	11.94 (0.0)	2.06 (0.0)	-1	0.05	16	0.85	-5	0.27	1879	5125.0	5380.0	5390.0	5055.0
2026-07-09	43.83 (-0.12)	11.94 (+0.04)	2.06 (0.0)	-421	21.15	116	5.83	18	0.9	1991	5295.0	5315.0	5500.0	5270.0
2026-07-08	43.95 (+0.1)	11.9 (+0.03)	2.06 (0.0)	340	12.87	119	4.5	-18	0.68	2642	5315.0	5350.0	5555.0	5250.0
2026-07-07	43.85 (-0.1)	11.87 (+0.02)	2.06 (-0.03)	-346	8.59	93	2.31	-97	2.41	4028	5220.0	5475.0	5550.0	5200.0
2026-07-06	43.95 (-0.41)	11.85 (+0.07)	2.09 (+0.03)	-1455	41.44	251	7.15	117	3.33	3511	5475.0	6225.0	6250.0	5475.0
2026-07-03	44.36 (+0.09)	11.78 (+0.04)	2.06 (+0.02)	335	10.54	115	3.62	38	1.2	3177	6080.0	5535.0	6080.0	5530.0
2026-07-02	44.27 (-0.01)	11.74 (0.0)	2.04 (+0.01)	-36	3.66	6	0.61	54	5.49	983	5655.0	5440.0	5750.0	5390.0
2026-07-01	44.28 (+0.02)	11.74 (-0.05)	2.03 (+0.01)	61	6.17	-167	16.89	43	4.35	989	5535.0	5475.0	5670.0	5300.0
2026-06-30	44.26 (-0.04)	11.79 (-0.06)	2.02 (+0.02)	-111	9.27	-209	17.45	62	5.18	1198	5390.0	5375.0	5440.0	5255.0
2026-06-29	44.3 (+0.02)	11.85 (0.0)	2.0 (-0.01)	73	7.66	-31	3.25	-20	2.1	953	5450.0	5255.0	5450.0	5255.0
2026-06-26	44.28 (+0.03)	11.85 (-0.02)	2.01 (+0.01)	98	7.05	-45	3.24	7	0.5	1391	5255.0	5640.0	5640.0	5220.0
2026-06-25	44.25 (+0.09)	11.87 (0.0)	2.0 (-0.03)	354	28.25	14	1.12	-109	8.7	1253	5640.0	5700.0	5700.0	5500.0
2026-06-24	44.16 (-0.04)	11.87 (+0.01)	2.03 (-0.01)	-164	9.33	20	1.14	-10	0.57	1757	5560.0	5440.0	5575.0	5345.0
2026-06-23	44.2 (+0.13)	11.86 (-0.02)	2.04 (-0.01)	469	21.94	-74	3.46	-41	1.92	2138	5700.0	5710.0	5710.0	5430.0
2026-06-22	44.07 (+0.17)	11.88 (0.0)	2.05 (0.0)	430	21.18	-16	0.79	7	0.34	2030	5825.0	5815.0	6045.0	5815.0
2026-06-18	43.9 (+0.2)	11.88 (+0.01)	2.05 (+0.04)	717	37.21	40	2.08	143	7.42	1927	5600.0	5460.0	5600.0	5230.0
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
2026-06-17	43.7 (+0.06)	11.87 (-0.02)	2.01 (-0.02)	238	9.75	-55	2.25	-71	2.91	2440	5200.0	5105.0	5230.0	4885.0
2026-06-16	43.64 (+0.18)	11.89 (-0.01)	2.03 (-0.01)	649	29.89	-38	1.75	-31	1.43	2171	5120.0	5120.0	5220.0	5065.0
2026-06-15	43.46 (+0.14)	11.9 (0.0)	2.04 (+0.01)	601	27.07	-7	0.32	8	0.36	2220	5030.0	5000.0	5080.0	4935.0
2026-06-12	43.32 (-0.2)	11.9 (-0.05)	2.03 (0.0)	-712	16.86	-184	4.36	3	0.07	4224	4830.0	5500.0	5500.0	4750.0
2026-06-11	43.52 (+0.03)	11.95 (-0.01)	2.03 (+0.01)	102	3.65	-12	0.43	36	1.29	2793	5095.0	4995.0	5130.0	4800.0
2026-06-10	43.49 (+0.07)	11.96 (+0.03)	2.02 (-0.01)	303	10.81	98	3.5	-43	1.53	2802	4940.0	5080.0	5245.0	4875.0
2026-06-09	43.42 (-0.07)	11.93 (+0.09)	2.03 (-0.01)	-281	11.53	298	12.23	-30	1.23	2437	5065.0	4965.0	5065.0	4820.0
2026-06-08	43.49 (-0.01)	11.84 (-0.01)	2.04 (0.0)	7	0.26	-7	0.26	13	0.49	2667	4770.0	4575.0	4810.0	4530.0
2026-06-05	43.5 (-0.01)	11.85 (+0.03)	2.04 (0.0)	18	0.62	105	3.61	-18	0.62	2909	4885.0	4780.0	5025.0	4545.0
2026-06-04	43.51 (0.0)	11.82 (0.0)	2.04 (0.0)	52	3.02	-1	0.06	13	0.75	1722	4830.0	4880.0	4885.0	4740.0
2026-06-03	43.51 (+0.06)	11.82 (-0.02)	2.04 (0.0)	202	9.19	-76	3.46	9	0.41	2199	4830.0	4910.0	5010.0	4820.0
2026-06-02	43.45 (0.0)	11.84 (-0.04)	2.04 (-0.02)	8	0.37	-141	6.49	-63	2.9	2172	4860.0	5060.0	5075.0	4820.0
2026-06-01	43.45 (+0.2)	11.88 (-0.18)	2.06 (0.0)	718	31.59	-654	28.77	-24	1.06	2273	5070.0	5130.0	5280.0	4985.0
2026-05-29	43.25 (-0.04)	12.06 (+0.03)	2.06 (0.0)	-148	4.01	91	2.47	21	0.57	3687	5120.0	4925.0	5250.0	4925.0
2026-05-28	43.29 (-0.06)	12.03 (+0.01)	2.06 (-0.01)	-136	5.94	49	2.14	-39	1.7	2289	5055.0	5300.0	5515.0	5025.0
2026-05-27	43.35 (+0.1)	12.02 (+0.04)	2.07 (0.0)	352	15.03	144	6.15	-3	0.13	2342	5305.0	5500.0	5545.0	5300.0
2026-05-26	43.25 (-0.02)	11.98 (-0.02)	2.07 (-0.02)	-70	2.4	-68	2.33	-67	2.3	2917	5290.0	5635.0	5635.0	5160.0
2026-05-25	43.27 (+0.03)	12.0 (0.0)	2.09 (+0.02)	316	17.55	-11	0.61	54	3.0	1801	5505.0	5355.0	5505.0	5205.0
2026-05-22	43.24 (+0.09)	12.0 (+0.06)	2.07 (0.0)	271	8.92	231	7.61	2	0.07	3037	5005.0	4925.0	5085.0	4800.0
2026-05-21	43.15 (+0.15)	11.94 (-0.03)	2.07 (+0.01)	560	22.29	-115	4.58	45	1.79	2512	4690.0	4610.0	4785.0	4555.0
2026-05-20	43.0 (+0.1)	11.97 (-0.05)	2.06 (-0.04)	359	18.41	-169	8.67	-155	7.95	1950	4395.0	4530.0	4530.0	4360.0
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
2026-05-19	42.9 (+0.08)	12.02 (-0.06)	2.1 (-0.01)	301	15.68	-210	10.94	-32	1.67	1920	4535.0	4515.0	4675.0	4430.0
2026-05-18	42.82 (+0.08)	12.08 (+0.01)	2.11 (+0.02)	280	8.18	16	0.47	63	1.84	3423	4545.0	4415.0	4575.0	4300.0
2026-05-15	42.74 (-0.02)	12.07 (-0.05)	2.09 (-0.02)	-107	4.09	-179	6.84	-68	2.6	2616	4615.0	4960.0	5020.0	4615.0
2026-05-14	42.76 (+0.04)	12.12 (+0.04)	2.11 (-0.02)	179	7.64	173	7.39	-45	1.92	2342	4920.0	5095.0	5215.0	4920.0
2026-05-13	42.72 (+0.09)	12.08 (+0.08)	2.13 (+0.01)	295	15.26	251	12.98	5	0.26	1933	4930.0	4880.0	5000.0	4800.0
2026-05-12	42.63 (+0.11)	12.0 (+0.07)	2.12 (-0.01)	396	14.88	278	10.45	-32	1.2	2661	4900.0	4805.0	5080.0	4805.0
2026-05-11	42.52 (+0.01)	11.93 (+0.04)	2.13 (0.0)	80	2.93	118	4.33	1	0.04	2728	4850.0	4480.0	4860.0	4480.0
2026-05-08	42.51 (-0.03)	11.89 (0.0)	2.13 (-0.01)	-138	4.91	3	0.11	-43	1.53	2812	4750.0	4810.0	4905.0	4670.0
2026-05-07	42.54 (+0.01)	11.89 (+0.01)	2.14 (+0.01)	-35	1.33	44	1.67	39	1.48	2630	4960.0	5110.0	5115.0	4825.0
2026-05-06	42.53 (-1.33)	11.88 (-0.31)	2.13 (-0.07)	363	9.71	311	8.32	11	0.29	3737	4950.0	4855.0	4995.0	4745.0
2026-05-05	43.86 (-0.01)	12.19 (+0.02)	2.2 (0.0)	62	3.07	68	3.37	21	1.04	2020	4730.0	4740.0	4775.0	4600.0
2026-05-04	43.87 (0.0)	12.17 (+0.05)	2.2 (+0.02)	49	1.61	143	4.69	50	1.64	3046	4755.0	4605.0	4770.0	4530.0
2026-04-30	43.87 (+0.12)	12.12 (+0.01)	2.18 (+0.01)	465	13.39	49	1.41	28	0.81	3472	4545.0	4550.0	4660.0	4485.0
2026-04-29	43.75 (+0.04)	12.11 (-0.02)	2.17 (0.0)	195	5.42	-73	2.03	11	0.31	3600	4440.0	4165.0	4460.0	4160.0
2026-04-28	43.71 (-0.34)	12.13 (-0.08)	2.17 (+0.02)	-1228	26.21	-268	5.72	65	1.39	4686	4375.0	4650.0	4655.0	4340.0
2026-04-27	44.05 (+0.16)	12.21 (+0.06)	2.15 (-0.04)	518	9.53	199	3.66	-129	2.37	5437	4730.0	4660.0	4800.0	4475.0
2026-04-24	43.89 (+0.09)	12.15 (+0.08)	2.19 (0.0)	263	5.94	273	6.16	-7	0.16	4429	4475.0	4300.0	4485.0	4230.0
2026-04-23	43.8 (-0.23)	12.07 (+0.12)	2.19 (-0.01)	-810	17.74	439	9.62	-29	0.64	4565	4100.0	4215.0	4440.0	3975.0
2026-04-22	44.03 (-0.12)	11.95 (+0.09)	2.2 (0.0)	-411	14.14	307	10.56	14	0.48	2907	4065.0	3960.0	4200.0	3895.0
2026-04-21	44.15 (+0.01)	11.86 (+0.06)	2.2 (0.0)	42	1.52	205	7.4	-27	0.97	2771	3950.0	3900.0	3990.0	3830.0
2026-04-20	44.14 (-0.01)	11.8 (+0.35)	2.2 (-0.01)	-57	1.58	23	0.64	-11	0.31	3606	3850.0	3780.0	3915.0	3720.0
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
2026-04-17	44.15 (-0.02)	11.45 (-0.08)	2.21 (+0.04)	-49	1.75	-256	9.16	118	4.22	2796	3800.0	3770.0	3865.0	3730.0
2026-04-16	44.17 (+0.11)	11.53 (-0.05)	2.17 (+0.01)	-2	0.07	-205	7.12	40	1.39	2880	3835.0	3950.0	3950.0	3760.0
2026-04-15	44.06 (+0.06)	11.58 (-0.02)	2.16 (-0.02)	97	2.43	-56	1.4	-67	1.68	3998	3810.0	3870.0	3875.0	3700.0
2026-04-14	44.0 (+0.09)	11.6 (-0.02)	2.18 (+0.02)	491	14.41	-73	2.14	54	1.58	3407	3605.0	3490.0	3655.0	3490.0
2026-04-13	43.91 (-0.1)	11.62 (-0.04)	2.16 (+0.05)	-331	13.39	-125	5.06	189	7.65	2472	3325.0	3430.0	3440.0	3320.0
2026-04-10	44.01 (-0.01)	11.66 (+0.03)	2.11 (-0.02)	-195	6.46	110	3.64	-82	2.72	3018	3420.0	3280.0	3435.0	3260.0
2026-04-09	44.02 (+0.03)	11.63 (+0.02)	2.13 (+0.01)	95	2.92	60	1.84	47	1.44	3254	3220.0	3225.0	3350.0	3180.0
2026-04-08	43.99 (+0.19)	11.61 (+0.02)	2.12 (+0.01)	643	28.83	64	2.87	22	0.99	2230	3170.0	3160.0	3170.0	3135.0
2026-04-07	43.8 (-0.01)	11.59 (+0.02)	2.11 (+0.01)	-39	1.2	71	2.18	62	1.91	3251	2885.0	2875.0	2970.0	2850.0
2026-04-02	43.81 (-0.06)	11.57 (+0.05)	2.1 (-0.01)	-20	0.48	177	4.27	-35	0.84	4147	2785.0	2920.0	2965.0	2775.0
2026-04-01	43.87 (+0.03)	11.52 (+0.07)	2.11 (+0.01)	114	3.75	243	8.0	11	0.36	3039	2860.0	2800.0	2860.0	2745.0
2026-03-31	43.84 (-0.04)	11.45 (+0.02)	2.1 (-0.01)	-105	2.0	52	0.99	-9	0.17	5256	2600.0	2780.0	2830.0	2595.0
2026-03-30	43.88 (-0.12)	11.43 (-0.01)	2.11 (0.0)	-460	12.25	-31	0.83	-8	0.21	3755	2785.0	2815.0	2850.0	2705.0
2026-03-27	44.0 (-0.15)	11.44 (+0.03)	2.11 (+0.02)	-484	23.43	116	5.61	76	3.68	2066	2910.0	2900.0	2950.0	2845.0
2026-03-26	44.15 (+0.14)	11.41 (+0.02)	2.09 (0.0)	463	10.16	57	1.25	-7	0.15	4555	2945.0	2920.0	3035.0	2895.0
2026-03-25	44.01 (+0.17)	11.39 (+0.06)	2.09 (-0.01)	601	18.04	197	5.91	-41	1.23	3332	2845.0	2790.0	2915.0	2780.0
2026-03-24	43.84 (-0.16)	11.33 (+0.02)	2.1 (-0.01)	-495	12.45	77	1.94	-49	1.23	3977	2685.0	2865.0	2870.0	2670.0
2026-03-23	44.0 (+0.12)	11.31 (+0.03)	2.11 (+0.01)	-24	0.68	112	3.18	35	1.0	3517	2795.0	2715.0	2880.0	2705.0
2026-03-20	43.88 (-0.27)	11.28 (+0.02)	2.1 (0.0)	-949	20.68	83	1.81	22	0.48	4588	2810.0	2905.0	2915.0	2720.0
2026-03-19	44.15 (+0.24)	11.26 (-0.01)	2.1 (-0.01)	764	13.08	-54	0.92	-44	0.75	5842	2890.0	2700.0	2970.0	2660.0
2026-03-18	43.91 (-0.12)	11.27 (-0.02)	2.11 (+0.02)	-349	11.93	-77	2.63	83	2.84	2925	2700.0	2740.0	2745.0	2670.0
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
2026-03-17	44.03 (-0.08)	11.29 (+0.02)	2.09 (+0.01)	118	4.04	75	2.57	27	0.92	2921	2700.0	2645.0	2750.0	2625.0
2026-03-16	44.11 (-0.23)	11.27 (-0.01)	2.08 (-0.03)	-825	18.49	-20	0.45	-102	2.29	4463	2585.0	2785.0	2785.0	2575.0
2026-03-13	44.34 (-0.2)	11.28 (+0.02)	2.11 (-0.02)	-353	7.99	60	1.36	-88	1.99	4417	2705.0	2580.0	2765.0	2540.0
2026-03-12	44.54 (-0.09)	11.26 (+0.09)	2.13 (0.0)	-274	5.03	324	5.95	-3	0.06	5442	2600.0	2440.0	2665.0	2440.0
2026-03-11	44.63 (-0.29)	11.17 (+0.05)	2.13 (+0.05)	-809	16.75	168	3.48	177	3.67	4829	2450.0	2390.0	2520.0	2375.0
2026-03-10	44.92 (+0.08)	11.12 (+0.08)	2.08 (-0.02)	313	10.21	277	9.04	-64	2.09	3065	2375.0	2315.0	2390.0	2315.0
2026-03-09	44.84 (-0.09)	11.04 (+0.05)	2.1 (-0.01)	-327	9.64	173	5.1	-29	0.86	3391	2175.0	2125.0	2210.0	2125.0
2026-03-06	44.93 (-0.18)	10.99 (+0.05)	2.11 (+0.04)	-463	15.9	172	5.91	121	4.16	2912	2360.0	2340.0	2470.0	2325.0
2026-03-05	45.11 (-0.2)	10.94 (+0.19)	2.07 (-0.02)	-762	19.62	658	16.95	-48	1.24	3883	2365.0	2350.0	2395.0	2300.0
2026-03-04	45.31 (-0.03)	10.75 (+0.02)	2.09 (-0.01)	-118	3.08	65	1.7	-56	1.46	3828	2190.0	2255.0	2295.0	2180.0
2026-03-03	45.34 (-0.03)	10.73 (0.0)	2.1 (-0.03)	-45	1.47	23	0.75	-78	2.55	3063	2320.0	2355.0	2430.0	2315.0
2026-03-02	45.37 (-0.02)	10.73 (+0.03)	2.13 (+0.01)	182	5.46	102	3.06	12	0.36	3331	2380.0	2280.0	2435.0	2280.0
2026-02-26	45.39 (-0.02)	10.7 (-0.01)	2.12 (0.0)	-45	0.95	-46	0.98	0	0.0	4713	2440.0	2500.0	2500.0	2395.0
2026-02-25	45.41 (-0.03)	10.71 (+0.02)	2.12 (+0.02)	-170	4.55	74	1.98	95	2.54	3740	2420.0	2335.0	2460.0	2315.0
2026-02-24	45.44 (+0.01)	10.69 (+0.15)	2.1 (+0.01)	10	0.27	503	13.33	36	0.95	3773	2310.0	2210.0	2330.0	2155.0
2026-02-23	45.43 (-0.02)	10.54 (0.0)	2.09 (-0.01)	-245	5.56	26	0.59	-39	0.88	4407	2175.0	2275.0	2370.0	2160.0
2026-02-11	45.45 (-0.38)	10.54 (+0.26)	2.1 (0.0)	-1205	22.7	884	16.65	4	0.08	5309	2195.0	2100.0	2210.0	2065.0
2026-02-10	45.83 (+0.02)	10.28 (+0.02)	2.1 (+0.01)	75	2.37	79	2.5	13	0.41	3163	2105.0	2080.0	2130.0	2050.0
2026-02-09	45.81 (+0.12)	10.26 (+0.05)	2.09 (-0.02)	367	6.44	152	2.67	-77	1.35	5697	2080.0	2005.0	2110.0	1975.0
2026-02-06	45.69 (-0.34)	10.21 (+0.22)	2.11 (-0.03)	-1126	18.28	778	12.63	-101	1.64	6159	1925.0	1920.0	2005.0	1840.0
2026-02-05	46.03 (-0.18)	9.99 (+0.05)	2.14 (-0.04)	-752	12.56	172	2.87	-112	1.87	5986	1950.0	1980.0	2035.0	1905.0
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
2026-02-04	46.21 (+0.3)	9.94 (+0.05)	2.18 (+0.04)	1067	16.79	168	2.64	142	2.23	6355	2040.0	1885.0	2040.0	1870.0
2026-02-03	45.91 (-0.02)	9.89 (+0.03)	2.14 (+0.03)	124	3.02	106	2.58	93	2.27	4101	1855.0	1810.0	1875.0	1775.0
2026-02-02	45.93 (+0.02)	9.86 (+0.17)	2.11 (0.0)	186	4.81	610	15.79	7	0.18	3863	1785.0	1720.0	1815.0	1720.0
2026-01-30	45.91 (-0.08)	9.69 (-0.01)	2.11 (0.0)	-276	8.58	-36	1.12	4	0.12	3216	1745.0	1795.0	1820.0	1735.0
2026-01-29	45.99 (-0.11)	9.7 (-0.12)	2.11 (-0.04)	-334	7.8	-440	10.27	-165	3.85	4284	1790.0	1925.0	1925.0	1785.0
2026-01-28	46.1 (+0.14)	9.82 (-0.01)	2.15 (-0.05)	432	9.59	-26	0.58	-152	3.37	4507	1900.0	1845.0	1945.0	1830.0
2026-01-27	45.96 (+0.28)	9.83 (-0.01)	2.2 (0.0)	916	25.67	-15	0.42	1	0.03	3568	1820.0	1745.0	1840.0	1725.0
2026-01-26	45.68 (+0.09)	9.84 (-0.06)	2.2 (-0.01)	413	12.63	-232	7.09	-52	1.59	3270	1740.0	1790.0	1825.0	1715.0
2026-01-23	45.59 (+0.46)	9.9 (0.0)	2.21 (+0.02)	1454	23.68	8	0.13	76	1.24	6140	1800.0	1675.0	1800.0	1655.0
2026-01-22	45.13 (+0.47)	9.9 (-0.02)	2.19 (+0.04)	1573	40.48	-78	2.01	120	3.09	3886	1660.0	1610.0	1675.0	1585.0
2026-01-21	44.66 (+0.11)	9.92 (+0.11)	2.15 (-0.04)	356	10.14	-482	13.73	-134	3.82	3510	1560.0	1590.0	1610.0	1560.0
2026-01-20	44.55 (+0.31)	9.81 (-0.06)	2.19 (0.0)	1248	49.58	-182	7.23	1	0.04	2517	1615.0	1575.0	1620.0	1560.0
2026-01-19	44.24 (+0.16)	9.87 (-0.12)	2.19 (-0.06)	546	13.9	-417	10.62	-207	5.27	3928	1580.0	1625.0	1635.0	1545.0
2026-01-16	44.08 (+0.05)	9.99 (-0.03)	2.25 (-0.04)	177	4.26	-96	2.31	-114	2.74	4158	1625.0	1615.0	1630.0	1570.0
2026-01-15	44.03 (-0.41)	10.02 (-0.09)	2.29 (-0.04)	-1457	25.33	-342	5.95	-138	2.4	5751	1570.0	1660.0	1700.0	1560.0
2026-01-14	44.44 (+0.12)	10.11 (-0.01)	2.33 (0.0)	544	20.96	-25	0.96	-11	0.42	2595	1670.0	1635.0	1675.0	1630.0
2026-01-13	44.32 (+0.19)	10.12 (-0.01)	2.33 (-0.02)	647	21.05	-30	0.98	-70	2.28	3074	1635.0	1650.0	1650.0	1590.0
2026-01-12	44.13 (+0.11)	10.13 (-0.02)	2.35 (0.0)	376	11.23	-75	2.24	-4	0.12	3348	1610.0	1565.0	1610.0	1555.0
2026-01-09	44.02 (0.0)	10.15 (-0.07)	2.35 (0.0)	230	7.22	-236	7.41	-7	0.22	3184	1565.0	1560.0	1600.0	1540.0
2026-01-08	44.02 (+0.18)	10.22 (-0.17)	2.35 (-0.01)	512	12.16	-605	14.37	-25	0.59	4210	1545.0	1600.0	1615.0	1540.0
2026-01-07	43.84 (-0.2)	10.39 (-0.48)	2.36 (-0.07)	-844	8.07	-1669	15.96	-249	2.38	10456	1580.0	1720.0	1720.0	1530.0
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
2026-01-06	44.04 (+0.19)	10.87 (0.0)	2.43 (+0.02)	630	14.48	20	0.46	79	1.82	4350	1695.0	1630.0	1705.0	1625.0
2026-01-05	43.85 (+0.07)	10.87 (-0.08)	2.41 (+0.04)	335	7.85	-293	6.87	140	3.28	4265	1620.0	1620.0	1690.0	1585.0
2026-01-02	43.78 (-0.13)	10.95 (+0.01)	2.37 (+0.02)	-542	15.32	40	1.13	59	1.67	3537	1590.0	1655.0	1660.0	1580.0
2025-12-31	43.91 (-0.12)	10.94 (+0.1)	2.35 (0.0)	-482	19.76	353	14.47	-7	0.29	2439	1645.0	1680.0	1680.0	1615.0
2025-12-30	44.03 (+0.01)	10.84 (0.0)	2.35 (0.0)	-171	12.28	-4	0.29	-1	0.07	1393	1645.0	1665.0	1665.0	1630.0
2025-12-29	44.02 (+0.01)	10.84 (0.0)	2.35 (+0.02)	53	2.63	7	0.35	65	3.22	2017	1675.0	1650.0	1680.0	1645.0
2025-12-26	44.01 (-0.16)	10.84 (+0.03)	2.33 (0.0)	-582	32.32	114	6.33	18	1.0	1801	1640.0	1685.0	1695.0	1640.0
2025-12-24	44.17 (-0.11)	10.81 (+0.05)	2.33 (+0.03)	-364	9.8	143	3.85	103	2.77	3715	1690.0	1650.0	1695.0	1630.0
2025-12-23	44.28 (-0.01)	10.76 (+0.04)	2.3 (+0.01)	-54	3.78	151	10.57	48	3.36	1428	1615.0	1615.0	1630.0	1590.0
2025-12-22	44.29 (+0.03)	10.72 (+0.05)	2.29 (+0.03)	65	2.72	161	6.75	77	3.23	2386	1600.0	1575.0	1610.0	1560.0
2025-12-19	44.26 (+0.02)	10.67 (+0.03)	2.26 (0.0)	41	1.69	110	4.53	0	0.0	2430	1550.0	1535.0	1565.0	1530.0
2025-12-18	44.24 (+0.01)	10.64 (+0.04)	2.26 (+0.02)	22	1.26	144	8.23	66	3.77	1749	1500.0	1470.0	1515.0	1470.0
2025-12-17	44.23 (-0.02)	10.6 (+0.07)	2.24 (-0.03)	7	0.2	253	7.1	-81	2.27	3562	1495.0	1505.0	1550.0	1495.0
2025-12-16	44.25 (-0.2)	10.53 (+0.02)	2.27 (+0.02)	-754	16.32	71	1.54	60	1.3	4621	1495.0	1580.0	1590.0	1465.0
2025-12-15	44.45 (-0.06)	10.51 (+0.03)	2.25 (-0.01)	-229	8.67	108	4.09	-41	1.55	2641	1605.0	1575.0	1625.0	1555.0
2025-12-12	44.51 (-0.11)	10.48 (+0.03)	2.26 (-0.02)	-397	14.84	79	2.95	-51	1.91	2675	1605.0	1605.0	1635.0	1575.0
2025-12-11	44.62 (-0.13)	10.45 (+0.09)	2.28 (-0.04)	-317	6.78	315	6.74	-157	3.36	4675	1595.0	1585.0	1630.0	1560.0
2025-12-10	44.75 (+0.25)	10.36 (-0.01)	2.32 (+0.02)	819	17.93	-38	0.83	81	1.77	4569	1600.0	1505.0	1605.0	1485.0
2025-12-09	44.5 (0.0)	10.37 (-0.02)	2.3 (0.0)	-32	1.63	-35	1.78	8	0.41	1963	1500.0	1485.0	1515.0	1480.0
2025-12-08	44.5 (-0.02)	10.39 (-0.01)	2.3 (0.0)	12	0.54	-66	2.95	-25	1.12	2234	1485.0	1500.0	1500.0	1475.0
2025-12-05	44.52 (+0.13)	10.4 (-0.03)	2.3 (+0.02)	557	12.94	-81	1.88	80	1.86	4304	1495.0	1430.0	1505.0	1405.0
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
2025-12-04	44.39 (-0.23)	10.43 (-0.03)	2.28 (-0.01)	-695	29.14	-127	5.32	-19	0.8	2385	1425.0	1425.0	1450.0	1405.0
2025-12-03	44.62 (-0.01)	10.46 (-0.04)	2.29 (+0.02)	-38	1.1	-111	3.23	45	1.31	3440	1430.0	1465.0	1470.0	1415.0
2025-12-02	44.63 (-0.08)	10.5 (+0.03)	2.27 (+0.02)	-330	8.73	95	2.51	67	1.77	3779	1440.0	1495.0	1540.0	1440.0
2025-12-01	44.71 (+0.03)	10.47 (0.0)	2.25 (0.0)	200	6.69	-8	0.27	8	0.27	2990	1475.0	1515.0	1515.0	1460.0
2025-11-28	44.68 (+0.03)	10.47 (-0.01)	2.25 (+0.09)	150	3.48	-46	1.07	307	7.11	4316	1525.0	1535.0	1560.0	1505.0
2025-11-27	44.65 (+0.11)	10.48 (0.0)	2.16 (+0.03)	560	17.95	28	0.9	103	3.3	3120	1495.0	1500.0	1515.0	1470.0
2025-11-26	44.54 (+0.08)	10.48 (+0.09)	2.13 (-0.01)	272	3.7	294	4.0	-16	0.22	7359	1470.0	1500.0	1535.0	1445.0
2025-11-25	44.46 (+0.18)	10.39 (+0.22)	2.14 (+0.02)	413	7.66	757	14.03	53	0.98	5394	1450.0	1380.0	1450.0	1380.0
2025-11-24	44.28 (+0.12)	10.17 (0.0)	2.12 (0.0)	314	8.3	8	0.21	6	0.16	3784	1320.0	1330.0	1345.0	1305.0
2025-11-21	44.16 (-0.05)	10.17 (+0.03)	2.12 (0.0)	-282	5.2	116	2.14	-2	0.04	5419	1310.0	1365.0	1390.0	1295.0
2025-11-20	44.21 (+0.1)	10.14 (+0.09)	2.12 (+0.05)	482	9.46	298	5.85	167	3.28	5096	1430.0	1420.0	1445.0	1385.0
2025-11-19	44.11 (-0.03)	10.05 (+0.02)	2.07 (0.0)	-149	4.14	91	2.53	2	0.06	3601	1330.0	1350.0	1360.0	1320.0
2025-11-18	44.14 (+0.01)	10.03 (+0.01)	2.07 (-0.03)	6	0.13	1	0.02	-86	1.9	4537	1350.0	1430.0	1445.0	1340.0
2025-11-17	44.13 (+0.03)	10.02 (+0.2)	2.1 (-0.01)	42	0.74	720	12.75	-41	0.73	5649	1450.0	1465.0	1510.0	1425.0
2025-11-14	44.1 (-0.19)	9.82 (+0.07)	2.11 (+0.02)	-712	14.89	226	4.73	82	1.72	4781	1380.0	1340.0	1425.0	1335.0
2025-11-13	44.29 (-0.19)	9.75 (0.0)	2.09 (+0.07)	-574	17.28	0	0.0	225	6.77	3322	1375.0	1335.0	1395.0	1320.0
2025-11-12	44.48 (-0.08)	9.75 (+0.05)	2.02 (+0.04)	-179	2.9	161	2.61	137	2.22	6163	1345.0	1355.0	1415.0	1340.0
2025-11-11	44.56 (-0.08)	9.7 (-0.02)	1.98 (-0.01)	-217	5.21	-60	1.44	-19	0.46	4163	1320.0	1375.0	1380.0	1320.0
2025-11-10	44.64 (-0.05)	9.72 (0.0)	1.99 (-0.01)	-1	0.04	-4	0.15	-56	2.08	2695	1360.0	1365.0	1385.0	1345.0
2025-11-07	44.69 (-0.14)	9.72 (+0.03)	2.0 (-0.02)	-196	4.24	127	2.75	-71	1.53	4626	1370.0	1420.0	1435.0	1370.0
2025-11-06	44.83 (+0.06)	9.69 (+0.02)	2.02 (+0.01)	249	6.91	66	1.83	32	0.89	3601	1450.0	1450.0	1460.0	1430.0
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
2025-11-05	44.77 (0.0)	9.67 (+0.07)	2.01 (-0.01)	116	1.89	237	3.86	-23	0.38	6133	1440.0	1405.0	1465.0	1390.0
2025-11-04	44.77 (+0.05)	9.6 (+0.29)	2.02 (-0.01)	154	1.81	1014	11.89	-19	0.22	8531	1470.0	1440.0	1525.0	1435.0
2025-11-03	44.72 (-0.06)	9.31 (+0.21)	2.03 (+0.04)	-402	6.83	709	12.04	137	2.33	5890	1410.0	1385.0	1435.0	1360.0
2025-10-31	44.78 (+0.06)	9.1 (+0.1)	1.99 (+0.07)	400	4.6	351	4.03	250	2.87	8702	1360.0	1300.0	1400.0	1300.0
2025-10-30	44.72 (+0.17)	9.0 (0.0)	1.92 (-0.02)	559	15.1	-11	0.3	-91	2.46	3703	1275.0	1265.0	1295.0	1250.0
2025-10-29	44.55 (+0.03)	9.0 (0.0)	1.94 (0.0)	59	1.18	9	0.18	-2	0.04	5016	1250.0	1285.0	1290.0	1240.0
2025-10-28	44.52 (-0.16)	9.0 (+0.17)	1.94 (-0.01)	-571	8.49	593	8.81	-24	0.36	6728	1255.0	1175.0	1260.0	1165.0
2025-10-27	44.68 (-0.14)	8.83 (-0.02)	1.95 (+0.05)	-599	11.07	-62	1.15	175	3.23	5411	1165.0	1150.0	1185.0	1140.0
2025-10-23	44.82 (+0.02)	8.85 (-0.14)	1.9 (0.0)	145	5.98	-477	19.66	8	0.33	2426	1115.0	1110.0	1135.0	1105.0
2025-10-22	44.8 (-0.01)	8.99 (-0.02)	1.9 (+0.02)	-17	0.95	-202	11.32	68	3.81	1784	1120.0	1130.0	1130.0	1105.0
2025-10-21	44.81 (-0.02)	9.01 (-0.03)	1.88 (0.0)	-66	4.24	-117	7.52	2	0.13	1555	1130.0	1150.0	1155.0	1120.0
2025-10-20	44.83 (-0.16)	9.04 (-0.05)	1.88 (+0.03)	-553	14.19	-144	3.7	95	2.44	3897	1125.0	1115.0	1155.0	1095.0
2025-10-17	44.99 (+0.04)	9.09 (-0.1)	1.85 (-0.01)	-48	1.13	-373	8.82	-27	0.64	4231	1105.0	1120.0	1140.0	1085.0
2025-10-16	44.95 (-0.21)	9.19 (-0.03)	1.86 (+0.03)	-701	19.33	-72	1.99	101	2.78	3627	1140.0	1140.0	1175.0	1135.0
2025-10-15	45.16 (+0.11)	9.22 (-0.31)	1.83 (-0.03)	495	9.16	-1096	20.29	-118	2.18	5401	1140.0	1150.0	1165.0	1120.0
2025-10-14	45.05 (-0.13)	9.53 (-0.01)	1.86 (-0.06)	-488	17.8	-46	1.68	-203	7.4	2742	1170.0	1220.0	1230.0	1165.0
2025-10-13	45.18 (-0.19)	9.54 (-0.01)	1.92 (-0.01)	-648	17.46	-11	0.3	-46	1.24	3712	1200.0	1180.0	1200.0	1170.0
2025-10-09	45.37 (+0.2)	9.55 (-0.01)	1.93 (0.0)	702	21.71	-46	1.42	7	0.22	3233	1235.0	1225.0	1235.0	1195.0
2025-10-08	45.17 (-0.07)	9.56 (-0.23)	1.93 (+0.03)	-283	5.83	-787	16.21	119	2.45	4854	1195.0	1210.0	1220.0	1180.0
2025-10-07	45.24 (+0.09)	9.79 (-0.19)	1.9 (0.0)	176	2.81	-651	10.39	-6	0.1	6265	1235.0	1375.0	1375.0	1230.0
2025-10-03	45.15 (+0.04)	9.98 (0.0)	1.9 (-0.03)	156	6.88	-24	1.06	-125	5.52	2266	1305.0	1300.0	1310.0	1285.0
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
2025-10-02	45.11 (-0.05)	9.98 (+0.01)	1.93 (+0.04)	-203	4.67	47	1.08	136	3.13	4348	1295.0	1250.0	1320.0	1235.0
2025-10-01	45.16 (-0.24)	9.97 (0.0)	1.89 (+0.01)	-768	32.34	-11	0.46	51	2.15	2375	1230.0	1255.0	1265.0	1225.0
2025-09-30	45.4 (-0.01)	9.97 (-0.07)	1.88 (+0.01)	-48	1.73	-240	8.64	33	1.19	2779	1225.0	1260.0	1265.0	1220.0
2025-09-26	45.41 (-0.02)	10.04 (-0.05)	1.87 (+0.01)	-41	1.95	-178	8.46	42	2.0	2104	1225.0	1255.0	1265.0	1215.0
2025-09-25	45.43 (-0.04)	10.09 (-0.03)	1.86 (0.0)	-167	7.5	-83	3.73	-9	0.4	2226	1255.0	1285.0	1305.0	1255.0
2025-09-24	45.47 (-0.14)	10.12 (-0.03)	1.86 (+0.01)	-269	7.73	-131	3.77	30	0.86	3479	1295.0	1345.0	1350.0	1280.0
2025-09-23	45.61 (0.0)	10.15 (+0.12)	1.85 (+0.05)	-20	0.49	424	10.34	186	4.54	4099	1345.0	1305.0	1390.0	1295.0
2025-09-22	45.61 (+0.02)	10.03 (-0.12)	1.8 (0.0)	80	4.86	-407	24.71	6	0.36	1647	1300.0	1305.0	1325.0	1280.0
2025-09-19	45.59 (-0.1)	10.15 (+0.04)	1.8 (-0.01)	-395	9.54	124	3.0	-53	1.28	4139	1290.0	1345.0	1350.0	1290.0
2025-09-18	45.69 (-0.08)	10.11 (0.0)	1.81 (+0.02)	-207	7.03	15	0.51	81	2.75	2944	1335.0	1305.0	1340.0	1295.0
2025-09-17	45.77 (+0.03)	10.11 (+0.07)	1.79 (-0.01)	132	3.37	246	6.28	-39	1.0	3917	1315.0	1295.0	1325.0	1285.0
2025-09-16	45.74 (-0.08)	10.04 (+0.01)	1.8 (-0.02)	-236	6.49	12	0.33	-80	2.2	3637	1285.0	1320.0	1330.0	1280.0
2025-09-15	45.82 (+0.08)	10.03 (+0.03)	1.82 (-0.03)	-94	2.54	122	3.3	-94	2.54	3697	1315.0	1345.0	1345.0	1295.0
2025-09-12	45.74 (-0.15)	10.0 (+0.12)	1.85 (-0.01)	-325	5.76	421	7.46	-36	0.64	5641	1345.0	1350.0	1360.0	1310.0
2025-09-11	45.89 (+0.23)	9.88 (+0.1)	1.86 (+0.04)	793	9.0	346	3.92	154	1.75	8816	1325.0	1265.0	1380.0	1265.0
2025-09-10	45.66 (-0.02)	9.78 (+0.02)	1.82 (-0.01)	-185	3.3	65	1.16	-52	0.93	5598	1255.0	1250.0	1270.0	1230.0
2025-09-09	45.68 (+0.32)	9.76 (+0.06)	1.83 (-0.02)	1050	13.31	198	2.51	-49	0.62	7887	1225.0	1155.0	1255.0	1155.0
2025-09-08	45.36 (-0.06)	9.7 (-0.07)	1.85 (-0.01)	-215	5.93	-219	6.04	-54	1.49	3623	1145.0	1190.0	1190.0	1145.0
2025-09-05	45.42 (-0.24)	9.77 (0.0)	1.86 (+0.02)	-869	14.38	-14	0.23	86	1.42	6042	1165.0	1155.0	1165.0	1130.0
2025-09-04	45.66 (+0.36)	9.77 (-0.47)	1.84 (-0.01)	1260	15.24	-1619	19.58	-53	0.64	8270	1115.0	1115.0	1155.0	1075.0
2025-09-03	45.3 (+0.09)	10.24 (-0.03)	1.85 (0.0)	337	12.82	-123	4.68	2	0.08	2628	1165.0	1150.0	1170.0	1140.0
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
2025-09-02	45.21 (+0.02)	10.27 (-0.16)	1.85 (+0.01)	82	2.13	-529	13.77	29	0.75	3843	1150.0	1175.0	1180.0	1125.0
2025-09-01	45.19 (+0.01)	10.43 (-0.11)	1.84 (-0.07)	38	0.57	-386	5.84	-218	3.3	6612	1155.0	1210.0	1225.0	1125.0
2025-08-29	45.18 (-0.07)	10.54 (-0.03)	1.91 (-0.04)	-250	7.81	-110	3.44	-144	4.5	3200	1220.0	1275.0	1285.0	1220.0
2025-08-28	45.25 (-0.06)	10.57 (-0.04)	1.95 (-0.02)	-246	8.11	-146	4.82	-65	2.14	3032	1250.0	1270.0	1275.0	1220.0
2025-08-27	45.31 (+0.04)	10.61 (-0.01)	1.97 (+0.05)	52	1.36	-46	1.2	153	3.99	3832	1280.0	1260.0	1295.0	1245.0
2025-08-26	45.27 (-0.11)	10.62 (-0.03)	1.92 (-0.05)	-303	8.14	-91	2.44	-183	4.92	3723	1250.0	1250.0	1250.0	1205.0
2025-08-25	45.38 (+0.01)	10.65 (0.0)	1.97 (-0.01)	-40	1.26	-4	0.13	-31	0.98	3174	1250.0	1250.0	1255.0	1225.0
2025-08-22	45.37 (-0.04)	10.65 (-0.02)	1.98 (-0.03)	-226	5.54	-79	1.93	-84	2.06	4083	1205.0	1245.0	1260.0	1200.0
2025-08-21	45.41 (-0.13)	10.67 (+0.01)	2.01 (0.0)	-490	7.14	57	0.83	-9	0.13	6859	1235.0	1180.0	1260.0	1160.0
2025-08-20	45.54 (+0.02)	10.66 (-0.12)	2.01 (+0.03)	128	2.04	-442	7.03	88	1.4	6288	1150.0	1180.0	1205.0	1150.0
2025-08-19	45.52 (-0.15)	10.78 (-0.04)	1.98 (+0.03)	-544	9.89	-126	2.29	110	2.0	5501	1230.0	1305.0	1345.0	1225.0
2025-08-18	45.67 (-0.19)	10.82 (+0.02)	1.95 (0.0)	-677	17.69	67	1.75	6	0.16	3826	1305.0	1300.0	1310.0	1280.0
2025-08-15	45.86 (-0.07)	10.8 (+0.03)	1.95 (+0.04)	-229	4.84	110	2.33	144	3.05	4727	1280.0	1190.0	1280.0	1180.0
2025-08-14	45.93 (+0.05)	10.77 (-0.03)	1.91 (-0.01)	-90	3.12	-121	4.19	-20	0.69	2889	1210.0	1210.0	1225.0	1190.0
2025-08-13	45.88 (-0.07)	10.8 (+0.03)	1.92 (+0.02)	-220	5.39	136	3.33	66	1.62	4078	1200.0	1185.0	1215.0	1160.0
2025-08-12	45.95 (0.0)	10.77 (0.0)	1.9 (+0.02)	0	0.0	-5	0.24	40	1.89	2118	1175.0	1165.0	1195.0	1150.0
2025-08-11	45.95 (+0.06)	10.77 (-0.08)	1.88 (+0.02)	177	6.55	-308	11.4	83	3.07	2701	1155.0	1155.0	1175.0	1130.0
2025-08-08	45.89 (-0.05)	10.85 (+0.03)	1.86 (+0.01)	-227	12.16	130	6.96	52	2.79	1867	1150.0	1140.0	1150.0	1125.0
2025-08-07	45.94 (-0.01)	10.82 (+0.04)	1.85 (+0.05)	-68	2.24	142	4.69	144	4.75	3029	1145.0	1125.0	1155.0	1110.0
2025-08-06	45.95 (-0.13)	10.78 (0.0)	1.8 (+0.03)	-504	20.06	-5	0.2	119	4.74	2513	1110.0	1115.0	1125.0	1100.0
2025-08-05	46.08 (+0.12)	10.78 (+0.01)	1.77 (+0.01)	386	7.24	38	0.71	20	0.37	5335	1125.0	1140.0	1165.0	1120.0
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
2025-08-04	45.96 (+0.12)	10.77 (+0.02)	1.76 (-0.01)	427	8.7	68	1.39	-31	0.63	4908	1110.0	1115.0	1145.0	1090.0
2025-08-01	45.84 (+0.06)	10.75 (+0.08)	1.77 (+0.01)	293	3.46	268	3.17	53	0.63	8467	1120.0	1105.0	1165.0	1095.0
2025-07-31	45.78 (+0.57)	10.67 (+0.01)	1.76 (-0.03)	1908	32.6	32	0.55	-121	2.07	5852	1105.0	1040.0	1105.0	1030.0
2025-07-30	45.21 (-0.12)	10.66 (0.0)	1.79 (+0.04)	-531	13.26	-1	0.02	149	3.72	4004	1005.0	1020.0	1035.0	988.0
2025-07-29	45.33 (-0.01)	10.66 (+0.12)	1.75 (+0.02)	-198	8.62	422	18.36	53	2.31	2298	1015.0	1025.0	1025.0	1000.0
2025-07-28	45.34 (+0.19)	10.54 (+0.09)	1.73 (-0.01)	653	16.19	324	8.03	-34	0.84	4034	1025.0	997.0	1040.0	995.0
2025-07-25	45.15 (-0.01)	10.45 (-0.01)	1.74 (-0.01)	-23	1.02	-44	1.95	-23	1.02	2259	994.0	994.0	999.0	981.0
2025-07-24	45.16 (-0.12)	10.46 (-0.01)	1.75 (+0.01)	-387	10.23	-45	1.19	45	1.19	3783	989.0	992.0	1005.0	981.0
2025-07-23	45.28 (-0.16)	10.47 (-0.01)	1.74 (0.0)	-583	18.7	-42	1.35	6	0.19	3117	988.0	995.0	1010.0	979.0
2025-07-22	45.44 (+0.08)	10.48 (+0.78)	1.74 (-0.04)	324	9.1	34	0.96	-147	4.13	3560	990.0	1025.0	1025.0	989.0
2025-07-21	45.36 (-0.12)	9.7 (0.0)	1.78 (-0.01)	-383	15.28	7	0.28	-33	1.32	2506	1015.0	1025.0	1025.0	999.0

法人持股和周買賣超 - 周

股價 - 法人持股

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
2026-07-17	43.88 (+0.05)	11.99 (+0.05)	2.1 (+0.04)	207	2.02	205	2.0	125	1.22	10254	4495.0	5380.0	5390.0	4495.0
2026-07-09	43.83 (-0.53)	11.94 (+0.16)	2.06 (0.0)	-1882	15.46	579	4.76	20	0.16	12174	5295.0	6225.0	6250.0	5200.0
2026-07-03	44.36 (+0.08)	11.78 (-0.07)	2.06 (+0.05)	322	4.41	-286	3.92	177	2.42	7302	6080.0	5255.0	6080.0	5255.0
2026-06-26	44.28 (+0.38)	11.85 (-0.03)	2.01 (-0.04)	1187	13.85	-101	1.18	-146	1.7	8571	5255.0	5815.0	6045.0	5220.0
2026-06-18	43.9 (+0.58)	11.88 (-0.02)	2.05 (+0.02)	2205	25.17	-60	0.68	49	0.56	8760	5600.0	5000.0	5600.0	4885.0
2026-06-12	43.32 (-0.18)	11.9 (+0.05)	2.03 (-0.01)	-581	3.89	193	1.29	-21	0.14	14924	4830.0	4575.0	5500.0	4530.0
2026-06-05	43.5 (+0.25)	11.85 (-0.21)	2.04 (-0.02)	998	8.85	-767	6.8	-83	0.74	11277	4885.0	5130.0	5280.0	4545.0
2026-05-29	43.25 (+0.01)	12.06 (+0.06)	2.06 (-0.01)	314	2.41	205	1.57	-34	0.26	13038	5120.0	5355.0	5635.0	4925.0
2026-05-22	43.24 (+0.5)	12.0 (-0.07)	2.07 (-0.02)	1771	13.79	-247	1.92	-77	0.6	12845	5005.0	4415.0	5085.0	4300.0
2026-05-15	42.74 (+0.23)	12.07 (+0.18)	2.09 (-0.04)	843	6.86	641	5.22	-139	1.13	12281	4615.0	4480.0	5215.0	4480.0
2026-05-08	42.51 (-1.36)	11.89 (-0.23)	2.13 (-0.05)	301	2.11	569	3.99	78	0.55	14247	4750.0	4605.0	5115.0	4530.0
2026-04-30	43.87 (-0.02)	12.12 (-0.03)	2.18 (-0.01)	-50	0.29	-93	0.54	-25	0.15	17196	4545.0	4660.0	4800.0	4160.0
2026-04-24	43.89 (-0.26)	12.15 (+0.7)	2.19 (-0.02)	-973	5.32	1247	6.82	-60	0.33	18280	4475.0	3780.0	4485.0	3720.0
2026-04-17	44.15 (+0.14)	11.45 (-0.21)	2.21 (+0.1)	206	1.32	-715	4.6	334	2.15	15555	3800.0	3430.0	3950.0	3320.0
2026-04-10	44.01 (+0.2)	11.66 (+0.09)	2.11 (+0.01)	504	4.29	305	2.59	49	0.42	11754	3420.0	2875.0	3435.0	2850.0
2026-04-02	43.81 (-0.19)	11.57 (+0.13)	2.1 (-0.01)	-471	2.91	441	2.72	-41	0.25	16198	2785.0	2815.0	2965.0	2595.0
2026-03-27	44.0 (+0.12)	11.44 (+0.16)	2.11 (+0.01)	61	0.35	559	3.2	14	0.08	17450	2910.0	2715.0	3035.0	2670.0
2026-03-20	43.88 (-0.46)	11.28 (0.0)	2.1 (-0.01)	-1241	5.98	7	0.03	-14	0.07	20741	2810.0	2785.0	2970.0	2575.0
2026-03-13	44.34 (-0.59)	11.28 (+0.29)	2.11 (0.0)	-1450	6.86	1002	4.74	-7	0.03	21146	2705.0	2125.0	2765.0	2125.0
2026-03-06	44.93 (-0.46)	10.99 (+0.29)	2.11 (-0.01)	-1206	7.09	1020	5.99	-49	0.29	17019	2360.0	2280.0	2470.0	2180.0
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
2026-02-26	45.39 (-0.06)	10.7 (+0.16)	2.12 (+0.02)	-450	2.71	557	3.35	92	0.55	16635	2440.0	2275.0	2500.0	2155.0
2026-02-11	45.45 (-0.24)	10.54 (+0.33)	2.1 (-0.01)	-763	5.38	1115	7.87	-60	0.42	14170	2195.0	2005.0	2210.0	1975.0
2026-02-06	45.69 (-0.22)	10.21 (+0.52)	2.11 (0.0)	-501	1.89	1834	6.93	29	0.11	26465	1925.0	1720.0	2040.0	1720.0
2026-01-30	45.91 (+0.32)	9.69 (-0.21)	2.11 (-0.1)	1151	6.11	-749	3.97	-364	1.93	18846	1745.0	1790.0	1945.0	1715.0
2026-01-23	45.59 (+1.51)	9.9 (-0.09)	2.21 (-0.04)	5177	25.91	-1151	5.76	-144	0.72	19983	1800.0	1625.0	1800.0	1545.0
2026-01-16	44.08 (+0.06)	9.99 (-0.16)	2.25 (-0.1)	287	1.52	-568	3.0	-337	1.78	18928	1625.0	1565.0	1700.0	1555.0
2026-01-09	44.02 (+0.24)	10.15 (-0.8)	2.35 (-0.02)	863	3.26	-2783	10.51	-62	0.23	26467	1565.0	1620.0	1720.0	1530.0
2026-01-02	43.78 (-0.23)	10.95 (+0.11)	2.37 (+0.04)	-1142	12.17	396	4.22	116	1.24	9387	1590.0	1650.0	1680.0	1580.0
2025-12-26	44.01 (-0.25)	10.84 (+0.17)	2.33 (+0.07)	-935	10.02	569	6.1	246	2.64	9332	1640.0	1575.0	1695.0	1560.0
2025-12-19	44.26 (-0.25)	10.67 (+0.19)	2.26 (0.0)	-913	6.09	686	4.57	4	0.03	15004	1550.0	1575.0	1625.0	1465.0
2025-12-12	44.51 (-0.01)	10.48 (+0.08)	2.26 (-0.04)	85	0.53	255	1.58	-144	0.89	16119	1605.0	1500.0	1635.0	1475.0
2025-12-05	44.52 (-0.16)	10.4 (-0.07)	2.3 (+0.05)	-306	1.81	-232	1.37	181	1.07	16900	1495.0	1515.0	1540.0	1405.0
2025-11-28	44.68 (+0.52)	10.47 (+0.3)	2.25 (+0.13)	1709	7.13	1041	4.34	453	1.89	23975	1525.0	1330.0	1560.0	1305.0
2025-11-21	44.16 (+0.06)	10.17 (+0.35)	2.12 (+0.01)	99	0.41	1226	5.04	40	0.16	24303	1310.0	1465.0	1510.0	1295.0
2025-11-14	44.1 (-0.59)	9.82 (+0.1)	2.11 (+0.11)	-1683	7.97	323	1.53	369	1.75	21127	1380.0	1365.0	1425.0	1320.0
2025-11-07	44.69 (-0.09)	9.72 (+0.62)	2.0 (+0.01)	-79	0.27	2153	7.48	56	0.19	28783	1370.0	1385.0	1525.0	1360.0
2025-10-31	44.78 (-0.04)	9.1 (+0.25)	1.99 (+0.09)	-152	0.51	880	2.98	308	1.04	29562	1360.0	1150.0	1400.0	1140.0
2025-10-23	44.82 (-0.17)	8.85 (-0.24)	1.9 (+0.05)	-491	5.08	-940	9.73	173	1.79	9663	1115.0	1115.0	1155.0	1095.0
2025-10-17	44.99 (-0.38)	9.09 (-0.46)	1.85 (-0.08)	-1390	7.05	-1598	8.11	-293	1.49	19715	1105.0	1180.0	1230.0	1085.0
2025-10-09	45.37 (+0.22)	9.55 (-0.43)	1.93 (+0.03)	595	4.15	-1484	10.34	120	0.84	14353	1235.0	1375.0	1375.0	1180.0
2025-10-03	45.15 (-0.26)	9.98 (-0.06)	1.9 (+0.03)	-863	7.33	-228	1.94	95	0.81	11769	1305.0	1260.0	1320.0	1220.0
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
2025-09-26	45.41 (-0.18)	10.04 (-0.11)	1.87 (+0.07)	-417	3.08	-375	2.77	255	1.88	13556	1225.0	1305.0	1390.0	1215.0
2025-09-19	45.59 (-0.15)	10.15 (+0.15)	1.8 (-0.05)	-800	4.36	519	2.83	-185	1.01	18336	1290.0	1345.0	1350.0	1280.0
2025-09-12	45.74 (+0.32)	10.0 (+0.23)	1.85 (-0.01)	1118	3.54	811	2.57	-37	0.12	31566	1345.0	1190.0	1380.0	1145.0
2025-09-05	45.42 (+0.24)	9.77 (-0.77)	1.86 (-0.05)	848	3.1	-2671	9.75	-154	0.56	27396	1165.0	1210.0	1225.0	1075.0
2025-08-29	45.18 (-0.19)	10.54 (-0.11)	1.91 (-0.07)	-787	4.64	-397	2.34	-270	1.59	16962	1220.0	1250.0	1295.0	1205.0
2025-08-22	45.37 (-0.49)	10.65 (-0.15)	1.98 (+0.03)	-1809	6.81	-523	1.97	111	0.42	26559	1205.0	1300.0	1345.0	1150.0
2025-08-15	45.86 (-0.03)	10.8 (-0.05)	1.95 (+0.09)	-362	2.19	-188	1.14	313	1.9	16515	1280.0	1155.0	1280.0	1130.0
2025-08-08	45.89 (+0.05)	10.85 (+0.1)	1.86 (+0.09)	14	0.08	373	2.11	304	1.72	17654	1150.0	1115.0	1165.0	1090.0
2025-08-01	45.84 (+0.69)	10.75 (+0.3)	1.77 (+0.03)	2125	8.62	1045	4.24	100	0.41	24657	1120.0	997.0	1165.0	988.0
2025-07-25	45.15 (-0.33)	10.45 (+0.75)	1.74 (-0.05)	-1052	6.91	-90	0.59	-152	1.0	15225	994.0	1025.0	1025.0	979.0
2025-07-18	45.48 (+0.44)	9.7 (+0.16)	1.79 (+0.06)	1477	5.3	554	1.99	199	0.71	27869	1025.0	935.0	1035.0	922.0
2025-07-11	45.04 (+0.51)	9.54 (-0.23)	1.73 (-0.13)	1949	7.03	-791	2.85	-464	1.67	27741	941.0	917.0	990.0	894.0
2025-07-04	44.53 (+0.87)	9.77 (-0.23)	1.86 (-0.03)	2643	9.29	-804	2.83	-102	0.36	28456	923.0	869.0	963.0	869.0
2025-06-27	43.66 (+4.25)	10.0 (-3.97)	1.89 (+0.04)	14798	42.72	-13788	39.81	140	0.4	34638	866.0	825.0	890.0	825.0
2025-06-20	39.41 (+1.07)	13.97 (-0.48)	1.85 (-0.15)	4332	11.48	-1665	4.41	-512	1.36	37732	838.0	852.0	902.0	822.0
2025-06-13	38.34 (+0.62)	14.45 (-0.93)	2.0 (+0.04)	2987	7.94	-3199	8.51	153	0.41	37602	860.0	791.0	900.0	763.0
2025-06-06	37.72 (-0.13)	15.38 (+0.28)	1.96 (-0.02)	-287	1.03	952	3.4	-96	0.34	27959	788.0	744.0	799.0	741.0
2025-05-29	37.85 (+0.23)	15.1 (+0.27)	1.98 (-0.02)	706	3.12	926	4.09	-59	0.26	22635	749.0	710.0	766.0	698.0
2025-05-23	37.62 (+0.61)	14.83 (+0.16)	2.0 (+0.08)	1979	7.74	559	2.18	272	1.06	25585	710.0	684.0	728.0	666.0
2025-05-16	37.01 (+0.61)	14.67 (+0.12)	1.92 (+0.01)	2478	10.32	424	1.77	41	0.17	24011	684.0	681.0	696.0	659.0
2025-05-09	36.4 (+0.6)	14.55 (+0.88)	1.91 (-0.15)	3051	6.92	3260	7.39	-497	1.13	44104	679.0	611.0	690.0	604.0
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
2025-05-02	35.8 (+0.75)	13.67 (+0.1)	2.06 (-0.05)	2683	11.93	364	1.62	-148	0.66	22493	611.0	563.0	611.0	548.0
2025-04-25	35.05 (-0.28)	13.57 (+0.66)	2.11 (+0.1)	-605	2.83	-96	0.45	335	1.57	21370	566.0	522.0	566.0	497.0
2025-04-18	35.33 (-1.07)	12.91 (+0.36)	2.01 (-0.01)	-2727	9.89	1247	4.52	-19	0.07	27569	522.0	520.0	545.0	507.0
2025-04-11	36.4 (+1.18)	12.55 (-1.28)	2.02 (+0.21)	4638	15.09	-4432	14.42	722	2.35	30742	492.0	474.5	492.0	407.0
2025-04-02	35.22 (-0.52)	13.83 (-0.19)	1.81 (+0.11)	-2053	14.22	-642	4.45	365	2.53	14440	527.0	556.0	565.0	523.0
2025-03-28	35.74 (+0.09)	14.02 (+0.35)	1.7 (+0.03)	209	1.14	1185	6.44	101	0.55	18409	585.0	598.0	617.0	579.0
2025-03-21	35.65 (-0.09)	13.67 (-0.06)	1.67 (-0.08)	607	3.42	-214	1.21	-276	1.55	17758	595.0	587.0	608.0	581.0
2025-03-14	35.74 (-0.31)	13.73 (+0.13)	1.75 (-0.2)	-1259	6.47	452	2.32	-675	3.47	19471	580.0	586.0	594.0	547.0
2025-03-07	36.05 (-1.83)	13.6 (-0.09)	1.95 (-0.02)	-4986	16.53	-297	0.98	-84	0.28	30156	580.0	624.0	637.0	580.0
2025-02-27	37.88 (+1.09)	13.69 (+0.24)	1.97 (+0.01)	518	0.84	836	1.36	46	0.07	61456	632.0	594.0	641.0	573.0
2025-02-21	36.79 (+0.34)	13.45 (-0.02)	1.96 (-0.11)	433	2.74	-88	0.56	-396	2.5	15827	601.0	602.0	620.0	592.0
2025-02-14	36.45 (-0.09)	13.47 (+0.02)	2.07 (-0.04)	-769	4.85	73	0.46	-122	0.77	15843	595.0	612.0	627.0	594.0
2025-02-07	36.54 (-0.53)	13.45 (-0.2)	2.11 (+0.17)	-1590	4.77	-681	2.04	577	1.73	33303	615.0	558.0	615.0	540.0
2025-01-22	37.07 (+0.69)	13.65 (+1.74)	1.94 (+0.04)	2371	16.66	1380	9.7	147	1.03	14230	614.0	604.0	617.0	595.0
2025-01-17	36.38 (+0.91)	11.91 (+0.33)	1.9 (+0.21)	3084	10.09	1163	3.8	730	2.39	30574	598.0	588.0	605.0	552.0
2025-01-10	35.47 (+0.87)	11.58 (-0.1)	1.69 (+0.15)	3205	11.81	-367	1.35	497	1.83	27146	590.0	606.0	633.0	581.0
2025-01-03	34.6 (+0.91)	11.68 (-0.48)	1.54 (+0.14)	3239	16.92	-1653	8.64	494	2.58	19143	604.0	630.0	634.0	593.0
2024-12-27	33.69 (+1.89)	12.16 (-0.96)	1.4 (+0.06)	6987	24.76	-3312	11.74	202	0.72	28223	630.0	606.0	630.0	588.0
2024-12-20	31.8 (+1.78)	13.12 (-0.35)	1.34 (+0.07)	6825	17.37	-1224	3.11	239	0.61	39300	596.0	605.0	621.0	581.0
2024-12-13	30.02 (+1.43)	13.47 (+0.74)	1.27 (+0.1)	5395	12.83	2554	6.07	332	0.79	42045	599.0	540.0	600.0	536.0
2024-12-06	28.59 (+2.51)	12.73 (+0.6)	1.17 (+0.12)	10152	20.43	2078	4.18	438	0.88	49698	533.0	474.5	540.0	473.0
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
2024-11-29	26.08 (-0.23)	12.13 (-0.12)	1.05 (+0.05)	419	1.43	-419	1.43	172	0.59	29283	468.5	490.0	491.0	454.0
2024-11-22	26.31 (+1.19)	12.25 (+0.72)	1.0 (+0.12)	4005	9.52	2505	5.96	395	0.94	42060	482.0	444.0	493.0	424.0
2024-11-15	25.12 (+0.29)	11.53 (+0.02)	0.88 (+0.16)	536	2.74	131	0.67	573	2.93	19579	446.5	432.5	448.0	427.0
2024-11-08	24.83 (-0.66)	11.51 (-0.04)	0.72 (-0.27)	-1697	9.4	-130	0.72	-920	5.1	18052	431.5	423.0	440.5	422.5
2024-11-01	25.49 (-0.61)	11.55 (+0.01)	0.99 (+0.02)	-3740	21.79	47	0.27	63	0.37	17165	427.0	430.0	434.0	398.5
2024-10-25	26.1 (-0.65)	11.54 (+0.83)	0.97 (-0.02)	-1312	4.05	1312	4.05	-63	0.19	32389	428.5	422.0	449.5	421.0
2024-10-18	26.75 (-0.44)	10.71 (-0.75)	0.99 (+0.14)	-1784	6.42	-2603	9.36	457	1.64	27802	420.0	418.5	434.5	412.0
2024-10-11	27.19 (+0.1)	11.46 (-0.61)	0.85 (+0.07)	96	0.41	-2097	8.99	254	1.09	23334	416.0	418.5	436.0	411.5
2024-10-04	27.09 (-0.65)	12.07 (-0.93)	0.78 (-0.02)	-2255	8.94	-3191	12.65	-59	0.23	25228	414.5	466.5	466.5	413.0
2024-09-27	27.74 (-0.23)	13.0 (-0.35)	0.8 (+0.08)	-458	2.32	-1236	6.27	258	1.31	19726	468.0	474.5	480.0	457.0
2024-09-20	27.97 (+0.01)	13.35 (+0.02)	0.72 (+0.04)	166	1.09	89	0.59	131	0.86	15174	472.0	466.5	482.5	458.0
2024-09-13	27.96 (+0.15)	13.33 (+0.19)	0.68 (+0.08)	46	0.15	636	2.1	305	1.01	30255	463.5	479.0	489.0	454.0
2024-09-06	27.81 (+1.18)	13.14 (+1.74)	0.6 (-0.1)	2374	3.87	6017	9.81	-355	0.58	61316	490.5	472.5	507.0	465.0
2024-08-30	26.63 (+0.69)	11.4 (+0.26)	0.7 (+0.06)	2437	9.33	884	3.38	199	0.76	26129	465.0	451.0	466.0	435.5
2024-08-23	25.94 (+0.4)	11.14 (-0.45)	0.64 (-0.04)	1926	10.93	-1543	8.76	-134	0.76	17620	446.0	441.0	446.5	427.0
2024-08-16	25.54 (-0.55)	11.59 (-0.04)	0.68 (+0.01)	-1933	8.46	-123	0.54	51	0.22	22851	437.5	445.0	451.0	428.0
2024-08-09	26.09 (+0.97)	11.63 (+0.37)	0.67 (-0.15)	4589	9.69	1279	2.7	-524	1.11	47371	439.5	395.0	455.0	373.5
2024-08-02	25.12 (-2.25)	11.26 (+0.43)	0.82 (-0.01)	-8127	23.45	1465	4.23	-32	0.09	34655	413.5	423.5	452.0	402.5
2024-07-26	27.37 (-0.36)	10.83 (+0.29)	0.83 (+0.09)	-1335	9.63	-277	2.0	289	2.08	13861	416.5	433.5	440.0	410.5
2024-07-19	27.73 (+0.16)	10.54 (-0.21)	0.74 (+0.06)	803	3.47	-710	3.07	222	0.96	23108	433.5	475.5	480.0	432.5
2024-07-12	27.57 (+0.31)	10.75 (-0.05)	0.68 (-0.11)	800	3.57	-190	0.85	-402	1.8	22386	470.0	510.0	517.0	470.0
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
2024-07-05	27.26 (+1.6)	10.8 (+0.42)	0.79 (+0.07)	4964	14.76	1454	4.32	266	0.79	33638	508.0	475.0	515.0	463.5
2024-06-28	25.66 (-1.16)	10.38 (+1.94)	0.72 (+0.07)	-3753	11.43	6679	20.35	235	0.72	32828	475.0	453.0	483.5	445.0
2024-06-21	26.82 (-0.72)	8.44 (+0.48)	0.65 (-0.06)	-2177	9.48	1665	7.25	-209	0.91	22971	453.0	473.0	474.0	444.0
2024-06-14	27.54 (+0.97)	7.96 (+0.55)	0.71 (+0.09)	2824	7.97	1897	5.35	322	0.91	35448	462.0	433.0	466.5	417.0
2024-06-07	26.57 (+1.54)	7.41 (-0.29)	0.62 (-0.02)	5689	19.55	-1017	3.5	-79	0.27	29097	438.0	419.0	449.0	415.5
2024-05-31	25.03 (-0.15)	7.7 (-1.2)	0.64 (-0.05)	-1466	6.19	-4127	17.41	-170	0.72	23701	408.5	437.5	442.0	408.5
2024-05-24	25.18 (-1.05)	8.9 (+0.1)	0.69 (-0.04)	-2514	13.86	335	1.85	-147	0.81	18137	430.5	450.5	450.5	421.0
2024-05-17	26.23 (+1.65)	8.8 (+0.25)	0.73 (+0.18)	5270	14.71	960	2.68	636	1.78	35816	448.0	415.0	451.5	403.5
2024-05-10	24.58 (-0.22)	8.55 (+0.38)	0.55 (-0.08)	-274	1.11	1295	5.23	-288	1.16	24771	416.0	428.5	434.5	409.0
2024-05-03	24.8 (+0.04)	8.17 (+0.42)	0.63 (-0.03)	122	0.36	1466	4.27	-80	0.23	34338	416.5	407.5	435.0	401.5
2024-04-26	24.76 (-0.28)	7.75 (+0.26)	0.66 (+0.09)	-1570	4.0	1463	3.73	306	0.78	39259	397.0	371.0	402.0	350.5
2024-04-19	25.04 (-0.9)	7.49 (-0.49)	0.57 (-0.45)	-2595	6.76	-1679	4.37	-1550	4.04	38380	375.5	400.0	403.5	360.0
2024-04-12	25.94 (-1.16)	7.98 (-1.27)	1.02 (+0.29)	-5473	9.65	-4377	7.72	989	1.74	56724	402.0	429.0	450.0	399.5
2024-04-03	27.1 (-0.28)	9.25 (-0.43)	0.73 (+0.2)	-1212	6.64	-1481	8.11	684	3.75	18264	410.5	407.5	419.5	397.5
2024-03-29	27.38 (-0.61)	9.68 (-0.24)	0.53 (+0.01)	-2160	9.68	-794	3.56	22	0.1	22307	403.5	427.5	430.5	400.0
2024-03-22	27.99 (-1.86)	9.92 (+0.71)	0.52 (+0.03)	-5525	11.06	2570	5.14	113	0.23	49954	427.5	416.0	440.0	402.0
2024-03-15	29.85 (+0.6)	9.21 (-3.72)	0.49 (-0.12)	1840	2.28	-12691	15.75	-391	0.49	80561	414.0	488.0	501.0	390.0
2024-03-08	29.25 (-1.12)	12.93 (-0.08)	0.61 (-0.38)	-3872	9.16	-307	0.73	-1319	3.12	42273	490.0	500.0	538.0	482.0
2024-03-01	30.37 (-0.22)	13.01 (-0.38)	0.99 (+0.16)	-628	2.43	-1272	4.91	565	2.18	25884	494.0	510.0	529.0	488.0
2024-02-23	30.59 (+0.31)	13.39 (-0.06)	0.83 (+0.25)	1505	4.63	-234	0.72	855	2.63	32529	510.0	529.0	541.0	490.5
2024-02-16	30.28 (+0.94)	13.45 (+0.16)	0.58 (-0.2)	2725	14.63	552	2.96	-696	3.74	18627	534.0	535.0	550.0	514.0
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
2024-02-05	29.34 (+0.18)	13.29 (+0.05)	0.78 (+0.01)	595	6.28	183	1.93	53	0.56	9473	497.5	480.5	500.0	480.0
2024-02-02	29.16 (+0.59)	13.24 (+0.82)	0.77 (+0.34)	2503	5.76	2790	6.42	1157	2.66	43476	475.0	418.5	484.0	418.5
2024-01-26	28.57 (+0.46)	12.42 (+1.09)	0.43 (-0.01)	1105	3.11	2520	7.1	-40	0.11	35513	414.5	415.0	441.0	408.5
2024-01-19	28.11 (-1.23)	11.33 (+0.36)	0.44 (+0.34)	-4051	16.72	1229	5.07	1167	4.82	24227	396.0	383.5	398.0	379.5
2024-01-12	29.34 (-0.28)	10.97 (+0.21)	0.1 (+0.04)	-268	1.52	700	3.96	128	0.72	17680	381.5	371.0	383.0	355.0
2024-01-05	29.62 (+0.22)	10.76 (-0.32)	0.06 (-0.06)	1148	7.41	-1089	7.03	-184	1.19	15496	365.5	382.0	382.0	353.0
2023-12-29	29.4 (+0.06)	11.08 (-0.23)	0.12 (+0.07)	-125	1.22	-796	7.76	217	2.11	10262	382.0	378.0	386.5	371.5
2023-12-22	29.34 (+2.12)	11.31 (-3.08)	0.05 (+0.05)	8012	30.58	-10493	40.05	-715	2.73	26203	375.5	376.0	377.5	359.0
2023-12-15	27.22 (+0.89)	14.39 (-1.62)	0.0 (-0.1)	2253	9.29	-5544	22.86	-472	1.95	24252	376.0	395.0	396.5	372.0
2023-12-08	26.33 (-0.64)	16.01 (-0.69)	0.1 (-0.08)	460	2.2	-908	4.34	-240	1.15	20901	393.5	394.0	403.0	377.5
2023-12-01	26.97 (-1.24)	16.7 (-2.17)	0.18 (-0.03)	-4316	7.99	-7215	13.36	-110	0.2	54020	389.0	422.0	423.0	369.0
2023-11-24	28.21 (-0.57)	18.87 (-0.31)	0.21 (+0.08)	-1360	4.95	-1053	3.83	266	0.97	27472	422.0	419.5	446.0	416.0
2023-11-17	28.78 (-0.52)	19.18 (-0.13)	0.13 (-0.14)	-1880	8.11	-424	1.83	-485	2.09	23185	417.5	421.5	429.0	404.5
2023-11-10	29.3 (+0.15)	19.31 (+0.08)	0.27 (0.0)	684	3.36	280	1.38	5	0.02	20363	417.0	395.5	418.0	393.0
2023-11-03	29.15 (-0.21)	19.23 (-0.48)	0.27 (-0.09)	-674	2.41	-1622	5.81	-291	1.04	27913	388.0	384.5	393.0	352.0
2023-10-27	29.36 (-1.01)	19.71 (-0.35)	0.36 (-0.05)	-3738	14.23	-221	0.84	-155	0.59	26265	383.0	399.0	419.5	381.5
2023-10-20	30.37 (-1.29)	20.06 (-0.13)	0.41 (+0.05)	-4470	14.68	-445	1.46	169	0.56	30447	403.0	421.0	422.0	386.0
2023-10-13	31.66 (-0.21)	20.19 (+0.01)	0.36 (+0.08)	-1577	7.73	27	0.13	265	1.3	20413	425.5	445.0	449.0	423.0
2023-10-06	31.87 (-0.03)	20.18 (+0.19)	0.28 (+0.17)	-301	1.2	615	2.45	544	2.17	25067	439.5	438.0	454.5	427.0
2023-09-28	31.9 (-0.04)	19.99 (+0.15)	0.11 (0.0)	1172	7.71	495	3.26	20	0.13	15197	428.0	402.0	433.0	400.0
2023-09-22	31.94 (+0.63)	19.84 (-0.24)	0.11 (-0.25)	1503	4.74	-776	2.45	-826	2.61	31705	402.0	417.0	417.0	382.0
日期	外資持股(%)	投信持股(%)	自營商持股(%)	外資買賣 成交比重(%)		投信買賣 成交比重(%)		自營商買賣 成交比重(%)		成交量	收盤	開盤	最高	最低
2023-09-15	31.31 (+1.3)	20.08 (-0.63)	0.36 (-0.29)	3647	10.67	-2101	6.15	-976	2.86	34173	423.0	448.0	449.0	406.0
2023-09-08	30.01 (+0.11)	20.71 (+0.24)	0.65 (+0.41)	438	1.1	798	2.01	1349	3.4	39712	446.5	442.5	460.0	431.0
2023-09-01	29.9 (+0.95)	20.47 (+0.52)	0.24 (+0.18)	2681	6.12	1724	3.93	481	1.1	43838	438.5	423.0	449.5	397.0
2023-08-25	28.95 (-0.3)	19.95 (+0.37)	0.06 (-0.1)	-855	2.09	1240	3.03	-356	0.87	40871	420.0	435.0	462.0	415.5
2023-08-18	29.25 (-0.96)	19.58 (+0.47)	0.16 (+0.14)	-3398	6.7	1585	3.12	446	0.88	50739	427.0	394.0	443.5	393.0
2023-08-11	30.21 (-1.24)	19.11 (+0.65)	0.02 (-0.55)	-3952	5.28	2150	2.87	-1827	2.44	74812	405.0	415.0	452.0	391.5
2023-08-04	31.45 (-1.02)	18.46 (+0.96)	0.57 (-0.23)	-3429	5.66	3203	5.28	-766	1.26	60631	400.0	428.5	433.5	388.0
2023-07-28	32.47 (-0.82)	17.5 (+1.38)	0.8 (-0.26)	-2190	3.55	4600	7.46	-863	1.4	61635	418.0	325.0	427.5	325.0
2023-07-21	33.29 (-2.84)	16.12 (+1.86)	1.06 (+0.02)	-8604	14.89	6199	10.73	65	0.11	57785	324.5	301.0	340.0	299.5
2023-07-14	36.13 (-0.85)	14.26 (+0.96)	1.04 (-0.33)	-3252	6.23	3177	6.08	-1083	2.07	52230	306.5	261.0	319.0	260.5
2023-07-07	36.98 (-1.5)	13.3 (+1.29)	1.37 (-0.2)	-5452	13.29	4543	11.07	-664	1.62	41034	260.5	238.5	275.5	235.0
2023-06-30	38.48 (-0.69)	12.01 (+0.42)	1.57 (+0.16)	-1229	6.41	1388	7.24	510	2.66	19179	243.5	235.0	245.0	225.0
2023-06-21	39.17 (+0.06)	11.59 (+0.43)	1.41 (-0.26)	393	3.73	1441	13.67	-865	8.2	10544	240.5	243.5	247.5	238.0
2023-06-16	39.11 (+0.16)	11.16 (+0.57)	1.67 (-0.14)	160	0.62	1883	7.3	-470	1.82	25777	244.0	235.0	250.0	228.5
2023-06-09	38.95 (-0.91)	10.59 (+0.5)	1.81 (+0.25)	-3011	7.98	1681	4.46	834	2.21	37721	234.5	211.5	243.5	205.0
2023-06-02	39.86 (+0.6)	10.09 (+0.19)	1.56 (+0.32)	1650	5.75	617	2.15	1076	3.75	28671	210.0	209.0	215.0	200.0
2023-05-26	39.26 (+0.67)	9.9 (+1.15)	1.24 (+0.4)	1891	3.65	3848	7.43	1338	2.58	51797	202.5	185.5	211.0	185.0
2023-05-19	38.59 (+0.07)	8.75 (+0.61)	0.84 (+0.41)	6	0.04	2021	11.83	1352	7.91	17085	184.5	160.5	186.5	160.5
2023-05-12	38.52 (-0.05)	8.14 (+0.09)	0.43 (-0.03)	-216	2.58	317	3.79	-82	0.98	8358	161.5	172.0	173.5	161.5
2023-05-05	38.57 (-0.29)	8.05 (+0.24)	0.46 (+0.05)	-747	7.2	778	7.5	162	1.56	10372	170.0	164.0	170.5	159.0
2023-04-28	38.86 (-0.59)	7.81 (-0.04)	0.41 (+0.04)	-2038	10.42	-140	0.72	126	0.64	19551	163.5	169.0	171.0	150.0
日期	外資持股(%)	投信持股(%)	自營商持股(%)	外資買賣 成交比重(%)		投信買賣 成交比重(%)		自營商買賣 成交比重(%)		成交量	收盤	開盤	最高	最低
2023-04-21	39.45 (+0.16)	7.85 (-0.07)	0.37 (-0.05)	348	4.86	-207	2.89	-179	2.5	7158	169.0	184.5	184.5	169.0
2023-04-14	39.29 (+0.77)	7.92 (-0.17)	0.42 (+0.1)	2961	38.37	-573	7.43	360	4.67	7716	185.0	180.0	188.0	178.5
2023-04-07	38.52 (-0.02)	8.09 (0.0)	0.32 (+0.02)	-4	0.24	0	0.0	61	3.67	1664	179.5	181.0	182.5	178.0
2023-03-31	38.54 (+0.4)	8.09 (+0.1)	0.3 (-0.05)	1301	17.16	-235	3.1	-171	2.26	7580	182.0	178.5	184.5	174.5
2023-03-24	38.14 (-0.17)	7.99 (-0.51)	0.35 (+0.07)	-219	2.04	-1692	15.77	230	2.14	10731	177.0	171.0	180.0	168.5
2023-03-17	38.31 (+0.63)	8.5 (-1.61)	0.28 (+0.02)	1929	14.15	-5363	39.35	71	0.52	13629	170.5	183.0	183.0	168.0
2023-03-10	37.68 (-0.18)	10.11 (-0.16)	0.26 (+0.02)	-168	2.13	-538	6.82	60	0.76	7884	183.5	191.5	196.0	182.5
2023-03-03	37.86 (+0.06)	10.27 (0.0)	0.24 (+0.02)	-2	0.05	-4	0.09	66	1.53	4311	189.5	190.0	194.0	185.0
2023-02-24	37.8 (+0.05)	10.27 (-0.07)	0.22 (+0.06)	126	1.17	-230	2.13	215	1.99	10798	190.5	187.5	195.0	184.5
2023-02-17	37.75 (-0.04)	10.34 (+0.11)	0.16 (0.0)	-283	4.37	371	5.72	-28	0.43	6482	187.5	190.5	193.5	186.0
2023-02-10	37.79 (+0.51)	10.23 (-0.26)	0.16 (-0.02)	1862	18.84	-873	8.83	-55	0.56	9882	190.0	188.0	192.5	181.0
2023-02-03	37.28 (-0.03)	10.49 (+0.07)	0.18 (+0.03)	232	1.42	247	1.52	108	0.66	16301	190.0	184.0	194.0	179.0
2023-01-17	37.31 (+0.11)	10.42 (-0.15)	0.15 (+0.06)	279	3.78	-502	6.81	184	2.49	7375	178.5	176.5	179.5	169.5
2023-01-13	37.2 (+0.18)	10.57 (+0.02)	0.09 (+0.01)	628	8.22	44	0.58	39	0.51	7638	180.0	179.5	188.0	179.5
2023-01-06	37.02 (+0.39)	10.55 (-0.44)	0.08 (+0.01)	1431	19.02	-1440	19.14	37	0.49	7522	176.5	169.0	181.5	169.0
2022-12-30	36.63 (-0.22)	10.99 (+0.27)	0.07 (+0.01)	-34	0.8	-115	2.72	22	0.52	4227	171.0	177.0	179.0	169.0
2022-12-23	36.85 (-3.03)	10.72 (+2.93)	0.06 (-0.04)	-10760	41.48	9782	37.71	-106	0.41	25943	176.5	182.0	183.5	169.5
2022-12-16	39.88 (-0.52)	7.79 (+0.58)	0.1 (-0.01)	-1754	10.14	1929	11.15	-41	0.24	17299	182.0	195.0	196.0	182.0
2022-12-09	40.4 (+0.67)	7.21 (-0.81)	0.11 (+0.01)	2288	14.57	-2723	17.34	9	0.06	15703	197.5	191.0	197.5	181.0
2022-12-02	39.73 (-0.33)	8.02 (+0.33)	0.1 (-0.07)	-1366	7.06	1113	5.75	-215	1.11	19350	190.5	180.0	201.0	177.0
2022-11-25	40.06 (+0.86)	7.69 (+0.2)	0.17 (-0.04)	2831	14.94	652	3.44	-125	0.66	18950	180.0	177.5	188.5	172.5
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
2022-11-18	39.2 (+0.38)	7.49 (+0.01)	0.21 (-0.01)	1314	10.34	39	0.31	-60	0.47	12705	175.5	176.5	179.0	169.5
2022-11-11	38.82 (+0.4)	7.48 (+0.04)	0.22 (-0.03)	1758	10.17	132	0.76	-71	0.41	17291	174.5	166.0	178.0	158.5
2022-11-04	38.42 (+0.55)	7.44 (+0.42)	0.25 (+0.08)	2007	6.42	1412	4.51	243	0.78	31286	164.5	141.5	164.5	140.5
2022-10-28	37.87 (+1.37)	7.02 (-0.3)	0.17 (+0.06)	4845	23.43	-1011	4.89	222	1.07	20681	137.0	138.0	142.5	128.0
2022-10-21	36.5 (+0.64)	7.32 (-0.2)	0.11 (0.0)	2011	18.89	-659	6.19	-18	0.17	10644	135.0	138.0	146.5	133.0
2022-10-14	35.86 (+0.16)	7.52 (-0.45)	0.11 (0.0)	608	5.27	-1495	12.96	10	0.09	11538	141.5	149.0	150.5	134.0
2022-10-07	35.7 (+0.36)	7.97 (+0.11)	0.11 (-0.02)	1093	9.55	56	0.49	-77	0.67	11442	155.0	156.5	167.0	154.5
2022-09-30	35.34 (+0.48)	7.86 (+0.18)	0.13 (-0.12)	907	3.41	589	2.22	-387	1.46	26577	160.0	166.5	178.0	149.0
2022-09-23	34.86 (+0.14)	7.68 (+0.17)	0.25 (+0.02)	151	1.45	559	5.36	45	0.43	10426	166.5	171.5	172.5	165.0
2022-09-16	34.72 (-0.1)	7.51 (+0.38)	0.23 (-0.02)	-755	5.01	1264	8.39	-38	0.25	15063	171.5	173.5	178.0	165.0
2022-09-08	34.82 (-1.86)	7.13 (+1.12)	0.25 (+0.08)	-6430	24.72	3738	14.37	256	0.98	26008	170.0	171.0	179.5	159.5
2022-09-02	36.68 (-0.37)	6.01 (+0.55)	0.17 (-0.08)	-1792	16.35	1846	16.85	-285	2.6	10958	170.0	160.5	173.0	156.5
2022-08-26	37.05 (-1.18)	5.46 (+0.28)	0.25 (-0.07)	-3771	24.8	908	5.97	-224	1.47	15208	165.5	171.0	178.0	163.0
2022-08-19	38.23 (-1.4)	5.18 (+0.24)	0.32 (+0.06)	-4724	31.42	808	5.37	190	1.26	15037	176.5	175.0	181.0	171.5
2022-08-12	39.63 (-0.51)	4.94 (+0.04)	0.26 (+0.09)	-1639	16.39	133	1.33	300	3.0	9998	171.0	160.5	172.5	158.0
2022-08-05	40.14 (-0.54)	4.9 (+0.16)	0.17 (-0.01)	-1690	13.04	539	4.16	-17	0.13	12964	163.5	167.5	171.5	157.0
2022-07-29	40.68 (+0.5)	4.74 (-0.05)	0.18 (0.0)	1827	14.09	-167	1.29	9	0.07	12967	166.0	166.0	167.0	155.5
2022-07-22	40.18 (-1.79)	4.79 (+1.01)	0.18 (-0.05)	-6086	27.05	3346	14.87	-178	0.79	22495	166.5	153.0	174.5	148.5
2022-07-15	41.97 (+0.16)	3.78 (-0.64)	0.23 (+0.09)	501	2.09	-2121	8.85	289	1.21	23978	154.5	169.0	170.5	145.0
2022-07-08	41.81 (+0.73)	4.42 (-0.38)	0.14 (+0.03)	2428	19.33	-1251	9.96	103	0.82	12562	166.5	177.5	177.5	158.0
2022-07-01	41.08 (-0.19)	4.8 (-0.47)	0.11 (+0.04)	-689	8.12	-427	5.03	135	1.59	8485	173.5	190.0	200.0	173.0
日期	外資持股(%)	投信持股(%)	自營商持股(%)	外資買賣 成交比重(%)		投信買賣 成交比重(%)		自營商買賣 成交比重(%)		成交量	收盤	開盤	最高	最低
2022-06-24	41.27 (+0.07)	5.27 (-0.26)	0.07 (+0.02)	223	1.88	-886	7.48	70	0.59	11844	187.0	206.5	208.0	180.5
2022-06-17	41.2 (+0.18)	5.53 (-0.01)	0.05 (-0.01)	700	8.49	-20	0.24	-41	0.5	8248	206.0	234.0	235.0	202.5
2022-06-10	41.02 (-0.25)	5.54 (+0.26)	0.06 (-0.03)	-921	16.5	864	15.48	-98	1.76	5581	239.0	225.5	243.5	224.5
2022-06-02	41.27 (-0.23)	5.28 (0.0)	0.09 (+0.05)	-784	21.22	0	0.0	170	4.6	3695	225.0	235.5	235.5	224.5
2022-05-27	41.5 (-0.79)	5.28 (+1.28)	0.04 (-0.03)	-2619	23.21	4250	37.66	-259	2.29	11286	232.5	231.5	242.0	223.0
2022-05-20	42.29 (-0.43)	4.0 (+0.69)	0.07 (+0.03)	-1417	12.89	2316	21.06	82	0.75	10997	228.0	228.5	230.5	216.5
2022-05-13	42.72 (+0.41)	3.31 (+0.13)	0.04 (+0.03)	1349	11.57	425	3.64	87	0.75	11660	224.0	213.5	227.0	205.0
2022-05-06	42.31 (-0.16)	3.18 (+0.02)	0.01 (-0.03)	-556	6.83	52	0.64	-135	1.66	8141	215.0	219.0	227.5	213.5
2022-04-29	42.47 (-0.07)	3.16 (-0.06)	0.04 (-0.04)	-106	1.06	-189	1.9	-150	1.51	9957	222.0	238.0	240.5	214.0
2022-04-22	42.54 (-0.31)	3.22 (+0.09)	0.08 (+0.01)	-1105	23.82	321	6.92	39	0.84	4638	243.5	232.0	246.0	230.0
2022-04-15	42.85 (-0.58)	3.13 (-0.17)	0.07 (+0.07)	-1778	21.84	-570	7.0	239	2.94	8140	235.5	255.5	256.0	232.0
2022-04-08	43.43 (+0.14)	3.3 (+0.03)	0.0 (-0.01)	335	11.75	78	2.74	-38	1.33	2850	257.0	257.0	263.5	251.0
2022-04-01	43.29 (+0.25)	3.27 (-0.05)	0.01 (0.0)	794	15.92	-643	12.89	3	0.06	4987	261.0	257.0	265.5	255.0
2022-03-25	43.04 (+0.03)	3.32 (-0.08)	0.01 (-0.02)	119	5.33	-255	11.43	-60	2.69	2231	257.0	258.5	263.0	254.0
2022-03-18	43.01 (+0.45)	3.4 (-0.29)	0.03 (+0.03)	1517	18.76	-977	12.08	-22	0.27	8088	255.0	253.0	258.5	241.0
2022-03-11	42.56 (+0.04)	3.69 (-0.33)	0.0 (-0.02)	98	1.25	-1085	13.79	-173	2.2	7868	253.0	267.0	267.5	249.5
2022-03-04	42.52 (+0.2)	4.02 (-0.15)	0.02 (-0.03)	742	12.08	-517	8.42	-115	1.87	6143	273.0	272.0	279.0	265.0
2022-02-25	42.32 (+0.07)	4.17 (+0.02)	0.05 (-0.04)	219	2.0	74	0.68	-133	1.22	10931	270.0	275.5	288.0	267.0
2022-02-18	42.25 (-0.02)	4.15 (-0.12)	0.09 (+0.02)	-73	1.29	-399	7.08	65	1.15	5638	278.0	277.0	280.0	269.5
2022-02-11	42.27 (+0.31)	4.27 (+0.16)	0.07 (+0.02)	995	7.53	545	4.12	77	0.58	13219	279.0	275.0	286.0	269.0
2022-01-26	41.96 (-0.07)	4.11 (+0.01)	0.05 (-0.02)	-256	4.76	27	0.5	-66	1.23	5379	264.5	267.0	275.0	256.5
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
2022-01-21	42.03 (+0.4)	4.1 (-0.11)	0.07 (-0.01)	1283	10.88	-366	3.1	-26	0.22	11795	273.0	267.0	282.5	261.5
2022-01-14	41.63 (+0.81)	4.21 (-0.43)	0.08 (-0.05)	2718	24.77	-1426	13.0	-159	1.45	10971	267.0	274.0	276.5	256.5
2022-01-07	40.82 (+0.85)	4.64 (-0.08)	0.13 (-0.01)	2895	16.56	-277	1.58	-34	0.19	17480	273.0	280.0	298.0	272.0
2021-12-30	39.97 (+0.27)	4.72 (-0.1)	0.14 (+0.02)	827	23.83	-339	9.77	55	1.58	3471	278.0	277.0	281.5	273.5
2021-12-24	39.7 (+0.16)	4.82 (-0.2)	0.12 (0.0)	559	6.87	-667	8.2	2	0.02	8136	276.5	276.5	283.0	270.5
2021-12-17	39.54 (+0.83)	5.02 (-0.06)	0.12 (-0.07)	2784	25.68	-171	1.58	-223	2.06	10840	276.5	278.0	285.0	271.0
2021-12-10	38.71 (+1.01)	5.08 (-0.08)	0.19 (+0.05)	3359	20.2	-290	1.74	171	1.03	16629	280.0	274.0	293.0	268.0
2021-12-03	37.7 (+1.85)	5.16 (-0.4)	0.14 (-0.05)	6223	22.4	-1335	4.81	-188	0.68	27777	274.5	267.0	293.5	266.0
2021-11-26	35.85 (+1.86)	5.56 (-0.03)	0.19 (-0.08)	6296	18.54	-102	0.3	-254	0.75	33958	272.5	228.5	272.5	228.0
2021-11-19	33.99 (+0.62)	5.59 (-0.69)	0.27 (+0.01)	2013	17.12	-2277	19.37	23	0.2	11758	227.5	234.0	240.0	226.5
2021-11-12	33.37 (+0.07)	6.28 (-0.05)	0.26 (0.0)	442	8.86	-182	3.65	1	0.02	4987	232.0	231.0	236.0	227.5

法人持股和周買賣超 - 月

股價 - 法人持股

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
2026-07-17	43.88 (-0.38)	11.99 (+0.2)	2.1 (+0.08)	-1315	4.77	738	2.68	280	1.02	27578	4495.0	5475.0	6250.0	4495.0
2026-06-30	44.26 (+1.01)	11.79 (-0.27)	2.02 (-0.04)	3771	8.25	-975	2.13	-159	0.35	45687	5390.0	5130.0	6045.0	4530.0
2026-05-29	43.25 (-0.62)	12.06 (-0.06)	2.06 (-0.12)	3229	6.16	1168	2.23	-172	0.33	52412	5120.0	4605.0	5635.0	4300.0
2026-04-30	43.87 (+0.03)	12.12 (+0.67)	2.18 (+0.08)	-219	0.31	1164	1.66	274	0.39	69974	4545.0	2800.0	4800.0	2745.0
2026-03-31	43.84 (-1.55)	11.45 (+0.75)	2.1 (-0.02)	-4401	5.16	2609	3.06	-73	0.09	85368	2600.0	2280.0	3035.0	2125.0
2026-02-26	45.39 (-0.52)	10.7 (+1.01)	2.12 (+0.01)	-1714	2.99	3506	6.12	61	0.11	57271	2440.0	1720.0	2500.0	1720.0
2026-01-30	45.91 (+2.0)	9.69 (-1.25)	2.11 (-0.24)	6936	7.9	-5211	5.94	-848	0.97	87764	1745.0	1655.0	1945.0	1530.0
2025-12-31	43.91 (-0.77)	10.94 (+0.47)	2.35 (+0.1)	-2669	4.22	1634	2.59	344	0.54	63206	1645.0	1515.0	1695.0	1405.0
2025-11-28	44.68 (-0.1)	10.47 (+1.37)	2.25 (+0.26)	46	0.05	4743	4.83	918	0.93	98188	1525.0	1385.0	1560.0	1295.0
2025-10-31	44.78 (-0.62)	9.1 (-0.87)	1.99 (+0.11)	-2253	2.74	-3130	3.8	370	0.45	82285	1360.0	1255.0	1400.0	1085.0
2025-09-30	45.4 (+0.22)	9.97 (-0.57)	1.88 (-0.03)	701	0.75	-1956	2.09	-88	0.09	93635	1225.0	1210.0	1390.0	1075.0
2025-08-29	45.18 (-0.6)	10.54 (-0.13)	1.91 (+0.15)	-2651	3.08	-467	0.54	511	0.59	86160	1220.0	1105.0	1345.0	1090.0
2025-07-31	45.78 (+1.57)	10.67 (+1.0)	1.76 (-0.14)	4886	4.55	792	0.74	-487	0.45	107389	1105.0	894.0	1105.0	884.0
2025-06-30	44.21 (+6.36)	9.67 (-5.43)	1.9 (-0.08)	23793	16.29	-18846	12.91	-300	0.21	146027	882.0	744.0	903.0	741.0
2025-05-29	37.85 (+2.72)	15.1 (+1.55)	1.98 (-0.14)	10674	8.5	5601	4.46	-443	0.35	125578	749.0	590.0	766.0	586.0
2025-04-30	35.13 (-0.41)	13.55 (-0.41)	2.12 (+0.34)	423	0.41	-3801	3.71	1178	1.15	102414	556.0	549.0	566.0	407.0
2025-03-31	35.54 (-2.34)	13.96 (+0.27)	1.78 (-0.19)	-6376	7.03	936	1.03	-657	0.72	90755	545.0	624.0	637.0	540.0
2025-02-27	37.88 (+0.81)	13.69 (+0.04)	1.97 (+0.03)	-1408	1.11	140	0.11	105	0.08	126430	632.0	558.0	641.0	540.0
2025-01-22	37.07 (+3.43)	13.65 (+1.45)	1.94 (+0.56)	12122	14.45	372	0.44	1942	2.31	83896	614.0	615.0	633.0	552.0
2024-12-31	33.64 (+7.56)	12.2 (+0.07)	1.38 (+0.33)	29136	17.5	247	0.15	1137	0.68	166466	618.0	474.5	634.0	473.0
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
2024-11-29	26.08 (+0.66)	12.13 (+0.58)	1.05 (+0.08)	2644	2.29	2087	1.8	260	0.22	115636	468.5	398.5	493.0	398.5
2024-10-30	25.42 (-2.12)	11.55 (-1.27)	0.97 (+0.26)	-7484	6.57	-5908	5.19	922	0.81	113875	419.5	451.5	456.5	411.5
2024-09-30	27.54 (+0.91)	12.82 (+1.42)	0.71 (+0.01)	1236	0.94	4882	3.7	29	0.02	131857	447.0	472.5	507.0	445.0
2024-08-30	26.63 (+0.63)	11.4 (-0.1)	0.7 (-0.15)	3219	2.42	-321	0.24	-537	0.4	133246	465.0	448.5	466.0	373.5
2024-07-31	26.0 (+0.34)	11.5 (+1.12)	0.85 (+0.13)	905	0.84	2560	2.36	472	0.44	108376	438.0	475.0	517.0	403.5
2024-06-28	25.66 (+0.63)	10.38 (+2.68)	0.72 (+0.08)	2583	2.15	9224	7.66	269	0.22	120345	475.0	419.0	483.5	415.5
2024-05-31	25.03 (+0.38)	7.7 (-0.34)	0.64 (-0.1)	1425	1.15	-1084	0.88	-324	0.26	123771	408.5	426.0	451.5	403.5
2024-04-30	24.65 (-2.73)	8.04 (-1.64)	0.74 (+0.21)	-11137	6.72	-5061	3.06	704	0.43	165623	412.0	407.5	450.0	350.5
2024-03-29	27.38 (-2.91)	9.68 (-3.64)	0.53 (-0.49)	-9433	4.63	-12253	6.01	-1651	0.81	203790	403.5	498.0	538.0	390.0
2024-02-29	30.29 (+1.4)	13.32 (+0.39)	1.02 (+0.57)	5211	5.44	1314	1.37	1930	2.01	95828	495.0	454.0	550.0	445.5
2024-01-31	28.89 (-0.51)	12.93 (+1.85)	0.45 (+0.33)	-861	0.73	5096	4.3	1151	0.97	118385	461.0	382.0	478.0	353.0
2023-12-29	29.4 (+2.46)	11.08 (-5.65)	0.12 (-0.1)	10697	11.82	-17859	19.74	-1359	1.5	90483	382.0	381.0	403.0	359.0
2023-11-30	26.94 (-2.62)	16.73 (-2.61)	0.22 (-0.08)	-8243	6.18	-8680	6.51	-257	0.19	133309	380.0	361.0	446.0	352.0
2023-10-31	29.56 (-2.34)	19.34 (-0.65)	0.3 (+0.19)	-9486	8.4	-1260	1.12	614	0.54	112976	359.0	438.0	454.5	353.0
2023-09-28	31.9 (+2.07)	19.99 (-0.36)	0.11 (-0.13)	6829	5.25	-1168	0.9	-415	0.32	130050	428.0	445.0	460.0	382.0
2023-08-31	29.83 (-2.18)	20.35 (+2.54)	0.24 (-0.56)	-7508	3.05	8438	3.42	-2021	0.82	246486	437.5	408.5	462.0	388.0
2023-07-31	32.01 (-6.47)	17.81 (+5.8)	0.8 (-0.77)	-21012	9.22	19567	8.59	-2564	1.13	227832	414.0	238.5	433.5	235.0
2023-06-30	38.48 (-1.08)	12.01 (+1.89)	1.57 (+0.08)	-2723	2.71	6302	6.27	263	0.26	100432	243.5	210.0	250.0	205.0
2023-05-31	39.56 (+0.7)	10.12 (+2.31)	1.49 (+1.08)	1620	1.49	7672	7.03	3592	3.29	109076	211.0	164.0	215.0	159.0
2023-04-28	38.86 (+0.32)	7.81 (-0.28)	0.41 (+0.11)	1267	3.51	-920	2.55	368	1.02	36091	163.5	181.0	188.0	150.0
2023-03-31	38.54 (+0.74)	8.09 (-2.18)	0.3 (+0.08)	2841	6.44	-7832	17.74	256	0.58	44138	182.0	190.0	196.0	168.0
日期	外資持股(%)	投信持股(%)	自營商持股(%)	外資買賣 成交比重(%)		投信買賣 成交比重(%)		自營商買賣 成交比重(%)		成交量	收盤	開盤	最高	最低
2023-02-24	37.8 (+0.39)	10.27 (-0.16)	0.22 (+0.01)	1551	4.15	-515	1.38	29	0.08	37338	190.5	184.0	195.0	181.0
2023-01-31	37.41 (+0.78)	10.43 (-0.56)	0.21 (+0.14)	2724	9.5	-1868	6.52	471	1.64	28662	180.5	169.0	188.0	169.0
2022-12-30	36.63 (-3.56)	10.99 (+3.07)	0.07 (-0.09)	-11995	16.89	9211	12.97	-295	0.42	71016	171.0	193.5	201.0	169.0
2022-11-30	40.19 (+2.02)	7.92 (+0.84)	0.16 (-0.05)	7282	8.47	2809	3.27	-179	0.21	85995	190.5	148.0	194.0	146.0
2022-10-31	38.17 (+2.83)	7.08 (-0.78)	0.21 (+0.08)	9554	15.91	-2908	4.84	267	0.44	60053	146.5	156.5	167.0	128.0
2022-09-30	35.34 (-1.61)	7.86 (+2.4)	0.13 (-0.03)	-7063	8.27	7976	9.34	-89	0.1	85419	160.0	161.0	179.5	149.0
2022-08-31	36.95 (-3.73)	5.46 (+0.72)	0.16 (-0.02)	-12680	22.31	2408	4.24	-71	0.12	56823	162.0	167.5	181.0	156.5
2022-07-29	40.68 (-0.53)	4.74 (-0.07)	0.18 (+0.08)	-1796	2.43	-221	0.3	272	0.37	73820	166.0	180.0	183.5	145.0
2022-06-30	41.21 (-0.21)	4.81 (-0.47)	0.1 (+0.03)	-760	2.25	-442	1.31	84	0.25	33778	178.5	233.0	243.5	177.0
2022-05-31	41.42 (-1.05)	5.28 (+2.12)	0.07 (+0.03)	-3488	7.87	7044	15.88	-122	0.28	44347	232.5	219.0	242.0	205.0
2022-04-29	42.47 (-0.8)	3.16 (-0.17)	0.04 (+0.03)	-2625	9.98	-538	2.05	87	0.33	26299	222.0	258.0	263.5	214.0
2022-03-31	43.27 (+0.95)	3.33 (-0.84)	0.01 (-0.04)	3241	11.33	-3299	11.53	-364	1.27	28606	258.0	272.0	279.0	241.0
2022-02-25	42.32 (+0.36)	4.17 (+0.06)	0.05 (0.0)	1141	3.83	220	0.74	9	0.03	29789	270.0	275.0	288.0	267.0
2022-01-26	41.96 (+1.99)	4.11 (-0.61)	0.05 (-0.09)	6640	14.55	-2042	4.48	-285	0.62	45626	264.5	280.0	298.0	256.5
2021-12-30	39.97 (+3.61)	4.72 (-0.8)	0.14 (-0.01)	11932	22.55	-2651	5.01	-51	0.1	52902	278.0	275.5	293.0	266.0
2021-11-30	36.36 (+3.64)	5.52 (-1.09)	0.15 (-0.15)	12442	15.83	-3643	4.63	-509	0.65	78605	280.0	238.0	293.5	226.5
2021-10-29	32.72 (-0.36)	6.61 (-0.24)	0.3 (-0.2)	-1419	2.37	-805	1.35	-636	1.06	59837	240.5	215.5	251.5	200.0
2021-09-30	33.08 (+1.01)	6.85 (-0.34)	0.5 (0.0)	3153	3.51	-830	0.92	-5	0.01	89735	217.5	234.5	251.5	210.0
2021-08-31	32.07 ()	7.19 ()	0.5 ()	1406	2.07	5433	8.0	-527	0.78	67930	234.0	221.5	242.0	200.0