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	77.21 (-0.27)	5.46 (0.0)	1.72 (-0.02)	-11743	42.1	-61	0.22	-579	2.08	27892	614.0	625.0	635.0	614.0
2026-07-16	77.48 (-0.02)	5.46 (+0.03)	1.74 (+0.01)	-1017	4.66	1277	5.86	410	1.88	21801	682.0	679.0	694.0	668.0
2026-07-15	77.5 (+0.09)	5.43 (+0.02)	1.73 (+0.01)	4273	16.15	1066	4.03	384	1.45	26452	683.0	660.0	696.0	654.0
2026-07-14	77.41 (-0.07)	5.41 (+0.01)	1.72 (0.0)	-3189	13.42	397	1.67	205	0.86	23760	641.0	655.0	672.0	610.0
2026-07-13	77.48 (-0.08)	5.4 (+0.01)	1.72 (+0.01)	-3122	11.23	402	1.45	70	0.25	27795	670.0	682.0	690.0	657.0
2026-07-09	77.56 (+0.03)	5.39 (+0.09)	1.71 (+0.01)	-700	2.18	4324	13.45	505	1.57	32145	677.0	632.0	685.0	627.0
2026-07-08	77.53 (-0.18)	5.3 (+0.02)	1.7 (0.0)	-4602	17.29	734	2.76	-46	0.17	26610	625.0	640.0	649.0	623.0
2026-07-07	77.71 (-0.04)	5.28 (+0.03)	1.7 (-0.02)	-3132	12.67	1333	5.39	-826	3.34	24720	651.0	684.0	702.0	648.0
2026-07-06	77.75 (-0.08)	5.25 (+0.02)	1.72 (+0.01)	-3329	14.27	759	3.25	585	2.51	23329	679.0	698.0	712.0	676.0
2026-07-03	77.83 (-0.38)	5.23 (+0.01)	1.71 (+0.01)	-18338	46.24	611	1.54	206	0.52	39658	682.0	690.0	691.0	662.0
2026-07-02	78.21 (+0.01)	5.22 (+0.05)	1.7 (0.0)	284	1.14	2159	8.65	321	1.29	24969	727.0	690.0	729.0	684.0
2026-07-01	78.2 (+0.06)	5.17 (+0.02)	1.7 (0.0)	1937	8.76	1013	4.58	-8	0.04	22106	703.0	710.0	718.0	695.0
2026-06-30	78.14 (+0.12)	5.15 (-0.01)	1.7 (+0.01)	5972	22.54	-655	2.47	448	1.69	26490	680.0	653.0	687.0	650.0
2026-06-29	78.02 (-0.01)	5.16 (-0.03)	1.69 (0.0)	-442	2.46	-1393	7.76	71	0.4	17955	627.0	628.0	632.0	611.0
2026-06-26	78.03 (+0.15)	5.19 (-0.03)	1.69 (0.0)	6483	14.4	-953	2.12	13	0.03	45022	632.0	650.0	695.0	630.0
2026-06-25	77.88 (-0.01)	5.22 (-0.12)	1.69 (-0.01)	235	0.74	-5775	18.27	-546	1.73	31615	641.0	679.0	679.0	625.0
2026-06-24	77.89 (+0.04)	5.34 (-0.19)	1.7 (0.0)	2322	6.47	-8220	22.89	-71	0.2	35911	653.0	636.0	659.0	618.0
2026-06-23	77.85 (+0.24)	5.53 (-0.12)	1.7 (-0.01)	10811	24.27	-5643	12.67	-339	0.76	44546	662.0	679.0	700.0	662.0
2026-06-22	77.61 (+0.36)	5.65 (-0.16)	1.71 (+0.01)	15663	42.19	-6790	18.29	440	1.19	37123	674.0	660.0	674.0	652.0
2026-06-18	77.25 (+0.3)	5.81 (-0.19)	1.7 (+0.03)	13364	36.93	-8525	23.56	1058	2.92	36191	613.0	591.0	618.0	591.0
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	76.95 (-0.03)	6.0 (-0.05)	1.67 (-0.01)	-847	6.36	-2247	16.87	-148	1.11	13317	595.0	584.0	595.0	573.0
2026-06-16	76.98 (+0.09)	6.05 (-0.08)	1.68 (0.0)	4019	25.89	-3592	23.14	-114	0.73	15524	592.0	600.0	600.0	580.0
2026-06-15	76.89 (0.0)	6.13 (-0.09)	1.68 (0.0)	2075	9.24	-4060	18.08	165	0.73	22457	590.0	619.0	623.0	590.0
2026-06-12	76.89 (+0.05)	6.22 (0.0)	1.68 (+0.01)	1664	6.98	-52	0.22	308	1.29	23826	590.0	585.0	596.0	577.0
2026-06-11	76.84 (-0.04)	6.22 (+0.01)	1.67 (+0.02)	-2011	10.98	283	1.55	689	3.76	18314	544.0	533.0	552.0	521.0
2026-06-10	76.88 (-0.12)	6.21 (0.0)	1.65 (0.0)	-5243	26.58	2	0.01	-39	0.2	19729	539.0	556.0	564.0	537.0
2026-06-09	77.0 (-0.12)	6.21 (0.0)	1.65 (-0.01)	-5557	30.1	-29	0.16	-76	0.41	18464	569.0	545.0	574.0	544.0
2026-06-08	77.12 (-0.1)	6.21 (0.0)	1.66 (+0.01)	-4083	15.45	162	0.61	219	0.83	26428	540.0	520.0	543.0	520.0
2026-06-05	77.22 (-0.04)	6.21 (-0.02)	1.65 (0.0)	-851	3.95	-707	3.28	179	0.83	21540	577.0	581.0	585.0	562.0
2026-06-04	77.26 (+0.01)	6.23 (-0.1)	1.65 (+0.01)	1534	7.23	-4838	22.8	234	1.1	21218	593.0	617.0	622.0	593.0
2026-06-03	77.25 (+0.16)	6.33 (-0.09)	1.64 (0.0)	7525	26.36	-3719	13.03	255	0.89	28543	618.0	615.0	636.0	614.0
2026-06-02	77.09 (+0.03)	6.42 (-0.1)	1.64 (0.0)	1316	4.74	-4725	17.02	-21	0.08	27769	590.0	600.0	608.0	577.0
2026-06-01	77.06 (-0.68)	6.52 (-0.18)	1.64 (-0.01)	2284	8.84	-4657	18.03	103	0.4	25834	601.0	603.0	615.0	599.0
2026-05-29	77.74 (-0.22)	6.7 (-0.09)	1.65 (0.0)	-10102	22.98	-3776	8.59	40	0.09	43968	611.0	642.0	644.0	608.0
2026-05-28	77.96 (-0.08)	6.79 (+0.01)	1.65 (0.0)	-2361	6.73	401	1.14	-79	0.23	35071	627.0	626.0	668.0	617.0
2026-05-27	78.04 (-0.06)	6.78 (-0.01)	1.65 (0.0)	834	2.78	-674	2.25	46	0.15	30005	642.0	641.0	669.0	626.0
2026-05-26	78.1 (-0.04)	6.79 (0.0)	1.65 (-0.01)	-1468	3.7	-43	0.11	-435	1.1	39627	611.0	636.0	636.0	590.0
2026-05-25	78.14 (-0.06)	6.79 (+0.02)	1.66 (+0.01)	-3418	12.85	1131	4.25	340	1.28	26609	617.0	598.0	617.0	584.0
2026-05-22	78.2 (+0.07)	6.77 (+0.03)	1.65 (-0.01)	2980	9.56	1249	4.01	-254	0.81	31183	561.0	535.0	561.0	524.0
2026-05-21	78.13 (+0.06)	6.74 (0.0)	1.66 (0.0)	2528	12.75	-23	0.12	-134	0.68	19822	510.0	499.0	511.0	496.5
2026-05-20	78.07 (-0.04)	6.74 (+0.02)	1.66 (-0.01)	-847	3.29	688	2.67	-115	0.45	25742	476.0	465.0	481.5	465.0
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	78.11 (-0.11)	6.72 (0.0)	1.67 (+0.01)	-3975	10.75	18	0.05	208	0.56	36960	472.0	490.0	495.5	472.0
2026-05-18	78.22 (-0.14)	6.72 (0.0)	1.66 (0.0)	-5949	22.33	262	0.98	-144	0.54	26645	510.0	529.0	529.0	500.0
2026-05-15	78.36 (+0.02)	6.72 (+0.01)	1.66 (+0.01)	657	3.49	419	2.23	449	2.39	18822	547.0	555.0	564.0	537.0
2026-05-14	78.34 (-0.03)	6.71 (-0.01)	1.65 (-0.01)	-881	6.04	-355	2.43	-314	2.15	14595	548.0	555.0	564.0	548.0
2026-05-13	78.37 (-0.11)	6.72 (+0.06)	1.66 (-0.01)	-3900	15.8	2661	10.78	-344	1.39	24676	548.0	535.0	557.0	534.0
2026-05-12	78.48 (-0.06)	6.66 (+0.12)	1.67 (0.0)	-2401	7.76	5151	16.65	46	0.15	30939	555.0	537.0	579.0	533.0
2026-05-11	78.54 (+0.06)	6.54 (+0.02)	1.67 (+0.01)	1420	6.28	657	2.9	256	1.13	22625	537.0	526.0	546.0	513.0
2026-05-08	78.48 (-0.18)	6.52 (+0.01)	1.66 (0.0)	-7780	32.8	584	2.46	-84	0.35	23722	516.0	524.0	529.0	511.0
2026-05-07	78.66 (-0.02)	6.51 (+0.08)	1.66 (0.0)	-1212	4.87	3729	14.99	220	0.88	24883	540.0	548.0	558.0	534.0
2026-05-06	78.68 (0.0)	6.43 (+0.03)	1.66 (-0.01)	-936	2.97	1172	3.72	-352	1.12	31498	524.0	541.0	544.0	514.0
2026-05-05	78.68 (-0.11)	6.4 (0.0)	1.67 (0.0)	-5798	15.22	183	0.48	-206	0.54	38106	520.0	525.0	544.0	519.0
2026-05-04	78.79 (+0.13)	6.4 (+0.02)	1.67 (+0.01)	6173	22.37	924	3.35	436	1.58	27594	525.0	497.0	525.0	497.0
2026-04-30	78.66 (-0.12)	6.38 (+0.07)	1.66 (0.0)	-5394	14.74	2862	7.82	-70	0.19	36584	478.0	490.5	512.0	478.0
2026-04-29	78.78 (-0.1)	6.31 (+0.01)	1.66 (-0.01)	-5136	22.9	681	3.04	-102	0.45	22424	488.5	487.0	492.0	472.5
2026-04-28	78.88 (+0.04)	6.3 (+0.03)	1.67 (0.0)	1401	6.16	1113	4.89	-189	0.83	22748	495.5	489.0	510.0	483.5
2026-04-27	78.84 (-0.1)	6.27 (+0.02)	1.67 (-0.01)	-4998	16.57	674	2.23	-395	1.31	30165	495.5	517.0	523.0	495.5
2026-04-24	78.94 (+0.01)	6.25 (+0.02)	1.68 (0.0)	39	0.14	1147	4.19	28	0.1	27381	496.0	467.5	500.0	467.5
2026-04-23	78.93 (-0.04)	6.23 (+0.01)	1.68 (0.0)	-1938	7.22	424	1.58	-98	0.37	26843	464.5	474.5	497.5	456.0
2026-04-22	78.97 (-0.04)	6.22 (-0.01)	1.68 (0.0)	-1129	6.63	-372	2.19	-92	0.54	17019	465.0	462.0	473.0	460.5
2026-04-21	79.01 (+0.03)	6.23 (+0.01)	1.68 (-0.01)	2058	11.64	277	1.57	-166	0.94	17685	472.0	467.0	476.0	461.0
2026-04-20	78.98 (+0.01)	6.22 (+0.23)	1.69 (0.0)	366	1.63	401	1.79	-103	0.46	22395	461.5	457.0	473.0	454.5
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
2026-04-17	78.97 (-0.02)	5.99 (-0.01)	1.69 (0.0)	-1307	5.11	-280	1.09	-142	0.55	25602	442.0	441.0	463.0	437.5
2026-04-16	78.99 (-0.01)	6.0 (0.0)	1.69 (0.0)	-954	4.05	74	0.31	142	0.6	23542	450.5	450.0	453.0	436.0
2026-04-15	79.0 (+0.02)	6.0 (+0.01)	1.69 (+0.01)	1349	4.37	298	0.96	173	0.56	30888	446.5	431.5	460.0	431.0
2026-04-14	78.98 (-0.06)	5.99 (+0.01)	1.68 (-0.01)	-2526	13.24	289	1.51	-162	0.85	19084	424.0	430.0	437.0	421.0
2026-04-13	79.04 (0.0)	5.98 (-0.01)	1.69 (0.0)	-572	2.21	-201	0.78	-68	0.26	25890	417.5	415.5	428.0	403.0
2026-04-10	79.04 (-0.04)	5.99 (-0.01)	1.69 (+0.01)	-1806	10.52	-589	3.43	523	3.05	17172	393.0	390.0	397.5	385.0
2026-04-09	79.08 (+0.06)	6.0 (-0.01)	1.68 (0.0)	2799	13.2	-235	1.11	-232	1.09	21207	392.0	387.0	394.5	381.0
2026-04-08	79.02 (+0.2)	6.01 (0.0)	1.68 (+0.01)	8881	34.49	-329	1.28	634	2.46	25746	383.0	364.0	385.0	364.0
2026-04-07	78.82 (-0.1)	6.01 (-0.01)	1.67 (+0.01)	-4190	29.87	-441	3.14	173	1.23	14027	352.0	361.5	366.0	348.5
2026-04-02	78.92 (-0.01)	6.02 (+0.07)	1.66 (-0.01)	-476	1.95	3193	13.05	-55	0.22	24470	361.0	375.5	375.5	356.0
2026-04-01	78.93 (+0.15)	5.95 (0.0)	1.67 (+0.02)	6386	34.19	219	1.17	760	4.07	18680	361.0	345.0	361.0	344.5
2026-03-31	78.78 (-0.13)	5.95 (-0.01)	1.65 (+0.02)	-5951	21.82	-615	2.25	666	2.44	27274	328.5	342.0	345.0	328.5
2026-03-30	78.91 (-0.01)	5.96 (0.0)	1.63 (+0.01)	-301	1.85	226	1.39	445	2.73	16289	353.5	343.0	355.0	342.0
2026-03-27	78.92 (-0.08)	5.96 (+0.01)	1.62 (0.0)	-3893	22.78	66	0.39	226	1.32	17087	353.5	347.5	354.0	342.5
2026-03-26	79.0 (+0.05)	5.95 (-0.01)	1.62 (+0.01)	2292	11.49	-314	1.57	194	0.97	19941	359.0	353.0	366.0	352.5
2026-03-25	78.95 (+0.05)	5.96 (+0.02)	1.61 (0.0)	2675	15.9	960	5.71	66	0.39	16820	352.0	349.5	357.5	347.0
2026-03-24	78.9 (+0.06)	5.94 (0.0)	1.61 (0.0)	1788	16.35	53	0.48	41	0.38	10933	332.5	338.0	341.0	329.0
2026-03-23	78.84 (-0.02)	5.94 (0.0)	1.61 (+0.01)	-914	5.9	-99	0.64	328	2.12	15488	329.5	319.0	331.0	318.5
2026-03-20	78.86 (-0.06)	5.94 (-0.02)	1.6 (-0.01)	-3002	13.21	-974	4.29	-98	0.43	22723	344.0	348.0	352.0	340.5
2026-03-19	78.92 (-0.12)	5.96 (-0.01)	1.61 (0.0)	-5529	30.54	-218	1.2	-112	0.62	18102	347.0	347.5	353.0	340.5
2026-03-18	79.04 (-0.09)	5.97 (+0.01)	1.61 (+0.02)	-3735	13.83	308	1.14	764	2.83	27008	357.5	348.0	363.0	348.0
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	79.13 (-0.03)	5.96 (0.0)	1.59 (0.0)	81	0.66	59	0.48	222	1.82	12206	342.0	343.0	345.5	339.0
2026-03-16	79.16 (-0.09)	5.96 (+0.01)	1.59 (0.0)	-3323	26.89	339	2.74	-60	0.49	12359	337.5	343.5	347.0	335.0
2026-03-13	79.25 (0.0)	5.95 (0.0)	1.59 (0.0)	536	3.76	213	1.5	20	0.14	14244	341.5	334.0	343.0	326.5
2026-03-12	79.25 (-0.09)	5.95 (0.0)	1.59 (0.0)	-4333	25.13	-74	0.43	-17	0.1	17240	335.0	341.0	348.0	331.0
2026-03-11	79.34 (-0.08)	5.95 (0.0)	1.59 (+0.01)	-4572	26.92	-108	0.64	186	1.1	16983	345.5	346.0	347.0	340.5
2026-03-10	79.42 (-0.1)	5.95 (+0.08)	1.58 (-0.01)	-4025	16.08	3449	13.78	-317	1.27	25037	335.5	336.0	348.0	332.5
2026-03-09	79.52 (-0.02)	5.87 (+0.02)	1.59 (+0.02)	-579	1.85	821	2.62	769	2.46	31312	320.0	308.0	320.0	308.0
2026-03-06	79.54 (-0.08)	5.85 (+0.01)	1.57 (0.0)	-1971	14.14	563	4.04	192	1.38	13941	342.0	346.0	349.5	339.0
2026-03-05	79.62 (-0.01)	5.84 (+0.1)	1.57 (-0.01)	-261	0.75	4677	13.51	-484	1.4	34618	353.5	343.5	357.0	342.5
2026-03-04	79.63 (+0.01)	5.74 (-0.02)	1.58 (+0.02)	1049	3.01	-886	2.54	978	2.81	34857	327.5	341.0	347.0	325.5
2026-03-03	79.62 (+0.14)	5.76 (-0.03)	1.56 (+0.01)	8078	26.4	-1447	4.73	370	1.21	30596	359.5	366.0	377.5	354.5
2026-03-02	79.48 (-0.13)	5.79 (+0.01)	1.55 (+0.01)	-6128	23.41	489	1.87	288	1.1	26177	370.5	358.5	382.0	358.5
2026-02-26	79.61 (+0.19)	5.78 (-0.1)	1.54 (-0.02)	7761	19.3	-4717	11.73	-535	1.33	40211	387.5	388.0	394.0	381.0
2026-02-25	79.42 (+0.08)	5.88 (+0.01)	1.56 (-0.01)	3412	11.55	823	2.79	-630	2.13	29544	389.0	385.0	392.0	378.5
2026-02-24	79.34 (+0.14)	5.87 (+0.03)	1.57 (+0.01)	6174	17.83	942	2.72	190	0.55	34632	381.5	360.0	383.0	358.5
2026-02-23	79.2 (-0.11)	5.84 (+0.01)	1.56 (-0.01)	-5077	12.29	665	1.61	-237	0.57	41310	349.0	376.0	376.0	348.0
2026-02-11	79.31 (+0.08)	5.83 (+0.01)	1.57 (-0.01)	3876	18.28	352	1.66	-226	1.07	21200	354.5	350.0	356.5	345.0
2026-02-10	79.23 (+0.1)	5.82 (-0.01)	1.58 (-0.01)	4498	13.1	-231	0.67	-469	1.37	34343	344.0	358.0	359.0	341.5
2026-02-09	79.13 (+0.14)	5.83 (+0.02)	1.59 (0.0)	7175	20.09	922	2.58	-196	0.55	35712	327.0	319.5	330.0	316.5
2026-02-06	78.99 (+0.36)	5.81 (+0.02)	1.59 (0.0)	15657	29.5	858	1.62	-116	0.22	53071	304.5	303.0	309.0	298.0
2026-02-05	78.63 (-0.24)	5.79 (-0.04)	1.59 (+0.01)	-10492	26.4	-1854	4.67	790	1.99	39739	284.0	294.0	296.0	279.0
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	78.87 (+0.04)	5.83 (0.0)	1.58 (+0.01)	1875	14.7	108	0.85	125	0.98	12752	302.5	302.0	304.0	299.5
2026-02-03	78.83 (+0.02)	5.83 (+0.01)	1.57 (+0.01)	956	4.66	267	1.3	359	1.75	20529	302.0	303.5	306.5	296.5
2026-02-02	78.81 (+0.01)	5.82 (+0.03)	1.56 (-0.01)	587	4.22	1237	8.9	-108	0.78	13901	292.0	294.0	298.0	288.5
2026-01-30	78.8 (-0.05)	5.79 (-0.03)	1.57 (-0.01)	-2102	8.1	-1266	4.88	-695	2.68	25945	297.0	305.0	305.5	295.5
2026-01-29	78.85 (+0.03)	5.82 (0.0)	1.58 (-0.01)	1919	9.57	181	0.9	-212	1.06	20052	310.0	314.0	317.5	308.5
2026-01-28	78.82 (+0.08)	5.82 (+0.01)	1.59 (0.0)	3479	16.54	104	0.49	-68	0.32	21034	314.0	312.5	317.0	310.5
2026-01-27	78.74 (-0.05)	5.81 (0.0)	1.59 (0.0)	-2472	19.91	316	2.54	-227	1.83	12417	306.5	314.5	314.5	306.5
2026-01-26	78.79 (0.0)	5.81 (+0.01)	1.59 (-0.01)	354	2.26	209	1.33	-447	2.85	15664	312.0	308.5	315.0	306.0
2026-01-23	78.79 (+0.19)	5.8 (-0.1)	1.6 (+0.01)	8083	32.14	-4460	17.73	506	2.01	25150	307.5	303.0	313.0	298.5
2026-01-22	78.6 (+0.09)	5.9 (-0.03)	1.59 (0.0)	3909	18.62	-1081	5.15	57	0.27	20996	298.0	300.0	305.5	294.0
2026-01-21	78.51 (-0.02)	5.93 (+0.29)	1.59 (-0.01)	-184	0.88	-438	2.1	-175	0.84	20850	291.0	295.0	298.0	290.0
2026-01-20	78.53 (+0.02)	5.64 (0.0)	1.6 (0.0)	793	5.15	-187	1.21	-285	1.85	15394	296.0	292.5	299.0	292.0
2026-01-19	78.51 (-0.02)	5.64 (+0.02)	1.6 (0.0)	-909	4.79	879	4.63	-102	0.54	18992	299.0	303.5	306.0	296.5
2026-01-16	78.53 (+0.03)	5.62 (-0.01)	1.6 (-0.01)	1398	4.81	-348	1.2	-135	0.46	29088	303.5	301.5	308.5	298.0
2026-01-15	78.5 (+0.09)	5.63 (+0.01)	1.61 (0.0)	4107	25.78	374	2.35	-110	0.69	15934	298.5	294.5	298.5	288.5
2026-01-14	78.41 (+0.08)	5.62 (+0.01)	1.61 (0.0)	3482	18.7	267	1.43	167	0.9	18621	294.5	290.5	295.0	287.0
2026-01-13	78.33 (+0.05)	5.61 (+0.01)	1.61 (+0.01)	1847	6.47	690	2.42	177	0.62	28537	289.5	289.0	294.5	287.0
2026-01-12	78.28 (+0.06)	5.6 (+0.02)	1.6 (0.0)	3582	14.46	778	3.14	84	0.34	24777	283.0	280.0	296.0	275.0
2026-01-09	78.22 (+0.01)	5.58 (0.0)	1.6 (0.0)	448	2.5	130	0.73	104	0.58	17928	272.0	273.0	274.0	261.5
2026-01-08	78.21 (+0.02)	5.58 (-0.01)	1.6 (-0.02)	896	4.26	-556	2.64	-1076	5.11	21053	273.5	275.5	276.5	268.0
2026-01-07	78.19 (+0.02)	5.59 (+0.03)	1.62 (-0.02)	333	1.14	1142	3.92	-648	2.23	29114	275.0	277.5	281.5	273.5
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
2026-01-06	78.17 (+0.05)	5.56 (+0.01)	1.64 (+0.02)	1156	3.93	503	1.71	576	1.96	29433	271.5	270.5	273.5	267.0
2026-01-05	78.12 (+0.05)	5.55 (+0.01)	1.62 (0.0)	1523	6.69	611	2.68	-18	0.08	22769	263.5	263.5	264.0	251.5
2026-01-02	78.07 (-0.08)	5.54 (+0.01)	1.62 (0.0)	-3660	15.11	542	2.24	394	1.63	24219	258.0	253.0	264.0	250.0
2025-12-31	78.15 (-0.08)	5.53 (-0.01)	1.62 (+0.01)	-3504	18.74	-818	4.37	338	1.81	18701	250.5	247.5	255.0	246.0
2025-12-30	78.23 (-0.05)	5.54 (-0.03)	1.61 (0.0)	-2205	14.59	-1085	7.18	-180	1.19	15115	249.0	249.5	251.0	244.0
2025-12-29	78.28 (+0.03)	5.57 (-0.04)	1.61 (+0.02)	1020	3.99	-1766	6.9	737	2.88	25589	251.0	245.0	253.0	240.0
2025-12-26	78.25 (+0.2)	5.61 (-0.2)	1.59 (0.0)	8800	51.46	-8757	51.21	328	1.92	17100	240.5	235.0	240.5	233.5
2025-12-24	78.05 (+0.14)	5.81 (-0.25)	1.59 (0.0)	6380	33.19	-10976	57.1	35	0.18	19221	234.5	237.0	237.5	230.5
2025-12-23	77.91 (+0.17)	6.06 (-0.18)	1.59 (+0.01)	7698	46.88	-8188	49.87	263	1.6	16419	234.5	232.0	236.0	231.5
2025-12-22	77.74 (+0.2)	6.24 (-0.18)	1.58 (0.0)	8226	48.64	-7916	46.81	187	1.11	16911	232.0	234.0	235.0	231.0
2025-12-19	77.54 (+0.22)	6.42 (-0.22)	1.58 (+0.01)	10655	46.15	-9566	41.43	157	0.68	23088	229.5	227.5	229.5	224.5
2025-12-18	77.32 (-0.01)	6.64 (-0.01)	1.57 (+0.01)	-566	3.44	-856	5.2	347	2.11	16464	222.0	223.0	224.5	219.5
2025-12-17	77.33 (-0.07)	6.65 (-0.01)	1.56 (0.0)	-2939	20.6	-283	1.98	170	1.19	14265	228.5	226.0	230.5	226.0
2025-12-16	77.4 (+0.12)	6.66 (-0.01)	1.56 (0.0)	4646	20.01	-518	2.23	239	1.03	23224	229.0	231.0	234.5	226.0
2025-12-15	77.28 (-0.02)	6.67 (0.0)	1.56 (+0.01)	-2173	11.93	66	0.36	175	0.96	18212	234.0	237.5	237.5	232.5
2025-12-12	77.3 (+0.04)	6.67 (+0.01)	1.55 (0.0)	1780	13.04	465	3.41	145	1.06	13651	243.5	245.5	248.0	241.5
2025-12-11	77.26 (+0.08)	6.66 (+0.02)	1.55 (-0.01)	2727	15.48	1035	5.87	-485	2.75	17621	244.5	247.0	247.5	243.0
2025-12-10	77.18 (+0.13)	6.64 (+0.01)	1.56 (0.0)	5092	26.03	427	2.18	24	0.12	19559	244.5	240.5	246.5	239.0
2025-12-09	77.05 (-0.02)	6.63 (+0.04)	1.56 (0.0)	-920	3.55	1622	6.26	-3	0.01	25895	240.0	238.5	245.0	236.5
2025-12-08	77.07 (+0.04)	6.59 (+0.04)	1.56 (0.0)	2218	9.33	1991	8.38	11	0.05	23767	237.5	233.0	238.5	233.0
2025-12-05	77.03 (+0.1)	6.55 (+0.02)	1.56 (0.0)	4552	33.31	770	5.63	-39	0.29	13666	231.0	227.5	231.0	224.5
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
2025-12-04	76.93 (+0.08)	6.53 (0.0)	1.56 (-0.01)	5169	28.95	-22	0.12	-261	1.46	17856	228.0	231.0	231.0	225.0
2025-12-03	76.85 (+0.03)	6.53 (+0.02)	1.57 (0.0)	1507	9.26	687	4.22	3	0.02	16274	229.0	233.0	233.0	226.5
2025-12-02	76.82 (+0.01)	6.51 (+0.02)	1.57 (0.0)	109	0.46	851	3.6	-187	0.79	23665	228.5	228.5	233.5	227.0
2025-12-01	76.81 (+0.12)	6.49 (+0.03)	1.57 (+0.01)	3253	11.55	1334	4.73	417	1.48	28174	224.5	227.0	230.0	223.0
2025-11-28	76.69 (-0.13)	6.46 (+0.03)	1.56 (0.0)	-5798	22.5	1431	5.55	219	0.85	25774	229.5	229.0	230.5	225.0
2025-11-27	76.82 (-0.05)	6.43 (+0.04)	1.56 (+0.03)	-2315	6.12	1901	5.02	1033	2.73	37855	230.5	223.5	234.5	223.5
2025-11-26	76.87 (-0.05)	6.39 (0.0)	1.53 (+0.01)	604	2.96	-50	0.25	448	2.2	20380	217.5	217.0	221.5	214.5
2025-11-25	76.92 (+0.17)	6.39 (-0.18)	1.52 (0.0)	9204	38.35	-8158	33.99	164	0.68	23999	212.0	216.5	218.0	209.5
2025-11-24	76.75 (+0.06)	6.57 (-0.14)	1.52 (+0.01)	6754	20.05	-6041	17.94	571	1.7	33678	210.5	212.0	215.0	210.0
2025-11-21	76.69 (+0.1)	6.71 (-0.14)	1.51 (+0.02)	4050	11.94	-6008	17.72	650	1.92	33914	209.0	210.0	212.0	206.0
2025-11-20	76.59 (+0.2)	6.85 (-0.16)	1.49 (+0.02)	10719	27.14	-7129	18.05	951	2.41	39495	222.5	213.0	222.5	210.5
2025-11-19	76.39 (+0.3)	7.01 (-0.15)	1.47 (-0.01)	14642	34.56	-6554	15.47	-469	1.11	42363	209.5	211.0	212.5	206.0
2025-11-18	76.09 (+0.22)	7.16 (-0.17)	1.48 (+0.02)	11342	41.73	-7706	28.35	793	2.92	27179	215.0	220.0	222.5	212.0
2025-11-17	75.87 (+0.23)	7.33 (-0.11)	1.46 (+0.01)	10859	43.46	-4912	19.66	454	1.82	24986	220.0	224.0	225.5	219.5
2025-11-14	75.64 (+0.06)	7.44 (-0.05)	1.45 (-0.06)	2909	13.83	-2131	10.13	-2423	11.52	21031	222.5	224.5	225.0	220.5
2025-11-13	75.58 (0.0)	7.49 (-0.01)	1.51 (+0.01)	2222	10.58	-454	2.16	374	1.78	20996	231.5	227.0	233.5	225.5
2025-11-12	75.58 (+0.09)	7.5 (0.0)	1.5 (+0.01)	4252	25.64	99	0.6	472	2.85	16586	227.0	227.0	229.5	225.0
2025-11-11	75.49 (+0.07)	7.5 (+0.01)	1.49 (0.0)	3463	18.34	218	1.15	-160	0.85	18882	228.0	230.0	232.0	226.0
2025-11-10	75.42 (+0.08)	7.49 (+0.01)	1.49 (+0.02)	4027	17.77	553	2.44	700	3.09	22657	228.5	229.0	232.0	227.0
2025-11-07	75.34 (0.0)	7.48 (0.0)	1.47 (-0.01)	996	4.9	23	0.11	-101	0.5	20331	228.5	231.0	233.0	226.5
2025-11-06	75.34 (+0.07)	7.48 (-0.02)	1.48 (+0.01)	2640	10.5	-844	3.36	313	1.25	25136	234.0	239.5	241.5	233.5
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
2025-11-05	75.27 (+0.12)	7.5 (+0.02)	1.47 (+0.01)	6279	18.74	1006	3.0	240	0.72	33504	235.0	230.0	238.5	230.0
2025-11-04	75.15 (+0.13)	7.48 (+0.03)	1.46 (0.0)	6114	15.75	1224	3.15	182	0.47	38818	239.0	248.5	251.5	237.0
2025-11-03	75.02 (+0.08)	7.45 (+0.01)	1.46 (0.0)	3867	9.43	424	1.03	238	0.58	40987	246.0	248.5	251.0	242.5
2025-10-31	74.94 (+0.25)	7.44 (0.0)	1.46 (-0.02)	10381	19.06	-260	0.48	-1148	2.11	54452	247.5	225.5	247.5	225.0
2025-10-30	74.69 (+0.21)	7.44 (-0.02)	1.48 (-0.01)	8340	17.96	-652	1.4	-455	0.98	46443	225.0	220.0	227.5	219.0
2025-10-29	74.48 (+0.09)	7.46 (-0.01)	1.49 (+0.03)	3310	7.66	-392	0.91	1412	3.27	43197	221.0	205.0	222.5	204.5
2025-10-28	74.39 (+0.1)	7.47 (0.0)	1.46 (+0.01)	5685	26.4	-168	0.78	283	1.31	21533	203.0	199.5	203.0	198.0
2025-10-27	74.29 (+0.07)	7.47 (-0.01)	1.45 (+0.01)	4498	14.47	-387	1.24	564	1.81	31093	202.5	202.0	205.0	198.0
2025-10-23	74.22 (+0.11)	7.48 (+0.02)	1.44 (+0.03)	5662	29.95	952	5.04	1527	8.08	18906	196.0	191.5	196.5	190.0
2025-10-22	74.11 (+0.15)	7.46 (+0.05)	1.41 (+0.01)	5490	29.73	106	0.57	431	2.33	18468	193.0	191.5	193.5	190.5
2025-10-21	73.96 (+0.07)	7.41 (+0.02)	1.4 (+0.03)	3064	11.79	1304	5.02	1167	4.49	25981	195.0	200.0	200.0	194.0
2025-10-20	73.89 (+0.12)	7.39 (+0.01)	1.37 (-0.01)	2517	10.26	219	0.89	-250	1.02	24539	200.0	193.5	200.5	191.0
2025-10-17	73.77 (+0.24)	7.38 (-0.01)	1.38 (0.0)	8410	19.5	-623	1.44	-140	0.32	43134	196.0	191.5	199.5	189.5
2025-10-16	73.53 (+0.37)	7.39 (-0.01)	1.38 (+0.03)	15758	29.73	-95	0.18	1230	2.32	53001	191.5	180.0	191.5	180.0
2025-10-15	73.16 (+0.12)	7.4 (-0.01)	1.35 (+0.02)	4962	22.88	-519	2.39	1122	5.17	21690	178.0	172.0	178.0	170.0
2025-10-14	73.04 (+0.02)	7.41 (-0.02)	1.33 (0.0)	314	1.19	-795	3.02	-8	0.03	26312	169.5	175.0	176.5	168.5
2025-10-13	73.02 (-0.03)	7.43 (+0.02)	1.33 (+0.01)	-2691	11.52	633	2.71	442	1.89	23359	173.0	173.5	174.5	171.0
2025-10-09	73.05 (+0.18)	7.41 (-0.01)	1.32 (+0.02)	7785	29.88	-288	1.11	613	2.35	26056	179.0	180.0	181.5	176.0
2025-10-08	72.87 (+0.07)	7.42 (-0.01)	1.3 (0.0)	2457	11.07	-498	2.24	53	0.24	22202	174.5	173.0	175.5	171.0
2025-10-07	72.8 (+0.16)	7.43 (-0.02)	1.3 (+0.01)	7386	19.64	-706	1.88	251	0.67	37598	173.5	169.0	176.5	168.5
2025-10-03	72.64 (+0.05)	7.45 (-0.03)	1.29 (0.0)	2209	10.42	-1446	6.82	267	1.26	21196	165.5	166.0	169.0	165.0
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	72.59 (-0.01)	7.48 (-0.01)	1.29 (+0.01)	536	3.26	-612	3.73	472	2.87	16420	164.5	165.5	166.5	163.5
2025-10-01	72.6 (+0.03)	7.49 (-0.07)	1.28 (0.0)	1005	6.96	-3127	21.65	110	0.76	14445	163.0	166.0	166.5	162.5
2025-09-30	72.57 (0.0)	7.56 (-0.06)	1.28 (+0.01)	2121	7.73	-2738	9.98	424	1.55	27435	164.0	166.0	166.5	163.0
2025-09-26	72.57 (+0.04)	7.62 (0.0)	1.27 (0.0)	2675	15.34	249	1.43	-141	0.81	17434	165.5	170.5	170.5	165.5
2025-09-25	72.53 (+0.06)	7.62 (+0.01)	1.27 (0.0)	4426	30.19	573	3.91	-136	0.93	14660	172.0	173.0	173.5	170.0
2025-09-24	72.47 (+0.09)	7.61 (0.0)	1.27 (0.0)	3745	21.8	-277	1.61	36	0.21	17175	172.0	175.0	175.5	171.0
2025-09-23	72.38 (+0.17)	7.61 (0.0)	1.27 (-0.01)	8763	33.04	5	0.02	-239	0.9	26525	174.5	177.5	177.5	173.5
2025-09-22	72.21 (+0.12)	7.61 (+0.01)	1.28 (+0.01)	5040	25.39	472	2.38	243	1.22	19848	172.5	171.5	173.5	169.0
2025-09-19	72.09 (+0.06)	7.6 (-0.05)	1.27 (0.0)	2700	15.25	-2098	11.85	96	0.54	17710	170.0	171.5	172.5	169.5
2025-09-18	72.03 (+0.03)	7.65 (+0.01)	1.27 (0.0)	1544	7.52	457	2.22	95	0.46	20541	170.0	170.5	173.5	169.0
2025-09-17	72.0 (+0.04)	7.64 (-0.01)	1.27 (0.0)	2096	23.69	-437	4.94	-241	2.72	8848	169.0	170.0	170.0	167.5
2025-09-16	71.96 (+0.03)	7.65 (-0.01)	1.27 (0.0)	1768	12.48	-381	2.69	77	0.54	14161	169.5	168.5	170.5	167.5
2025-09-15	71.93 (+0.05)	7.66 (+0.02)	1.27 (0.0)	1256	14.4	645	7.4	-96	1.1	8720	166.5	167.5	168.0	165.0
2025-09-12	71.88 (+0.01)	7.64 (-0.01)	1.27 (-0.01)	-783	7.13	-418	3.81	-196	1.78	10981	167.0	168.0	168.5	165.0
2025-09-11	71.87 (+0.06)	7.65 (-0.02)	1.28 (-0.02)	3016	18.43	-951	5.81	-796	4.86	16367	166.5	170.0	172.0	166.0
2025-09-10	71.81 (+0.05)	7.67 (0.0)	1.3 (0.0)	1873	7.0	360	1.35	-110	0.41	26755	169.0	169.5	172.0	168.5
2025-09-09	71.76 (+0.05)	7.67 (+0.04)	1.3 (-0.02)	968	1.81	1362	2.54	-834	1.56	53554	167.0	170.0	170.0	164.0
2025-09-08	71.71 (-0.02)	7.63 (+0.03)	1.32 (+0.03)	-500	1.1	1563	3.43	957	2.1	45515	171.5	166.0	171.5	162.0
2025-09-05	71.73 (-0.02)	7.6 (0.0)	1.29 (-0.01)	1136	17.95	-204	3.22	-93	1.47	6327	156.0	155.0	156.5	154.5
2025-09-04	71.75 (-0.01)	7.6 (-0.01)	1.3 (0.0)	-815	7.97	-103	1.01	-63	0.62	10227	154.0	156.5	157.0	153.5
2025-09-03	71.76 (+0.01)	7.61 (0.0)	1.3 (0.0)	-239	2.71	-37	0.42	16	0.18	8823	157.0	156.5	157.0	154.0
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	71.75 (+0.12)	7.61 (+0.01)	1.3 (+0.01)	4288	14.34	377	1.26	257	0.86	29904	157.0	156.5	160.5	156.0
2025-09-01	71.63 (+0.15)	7.6 (+0.01)	1.29 (0.0)	6492	29.62	550	2.51	9	0.04	21915	156.0	152.0	157.0	151.0
2025-08-29	71.48 (+0.19)	7.59 (0.0)	1.29 (0.0)	8183	44.92	-116	0.64	99	0.54	18217	151.0	149.0	153.5	149.0
2025-08-28	71.29 (-0.04)	7.59 (0.0)	1.29 (0.0)	-1453	13.97	-173	1.66	-72	0.69	10402	147.5	149.5	150.0	147.0
2025-08-27	71.33 (+0.07)	7.59 (0.0)	1.29 (0.0)	2964	32.2	-93	1.01	-8	0.09	9205	150.5	150.0	151.5	150.0
2025-08-26	71.26 (0.0)	7.59 (-0.01)	1.29 (0.0)	737	5.23	-88	0.62	79	0.56	14089	149.0	148.0	149.5	147.5
2025-08-25	71.26 (+0.11)	7.6 (+0.01)	1.29 (0.0)	3592	38.47	300	3.21	-114	1.22	9338	148.5	146.5	149.0	146.5
2025-08-22	71.15 (-0.03)	7.59 (0.0)	1.29 (0.0)	-767	11.58	106	1.6	107	1.61	6626	143.5	144.0	145.0	143.0
2025-08-21	71.18 (-0.07)	7.59 (+0.02)	1.29 (0.0)	-3186	31.87	727	7.27	70	0.7	9998	144.0	144.0	145.5	143.5
2025-08-20	71.25 (-0.09)	7.57 (+0.02)	1.29 (+0.02)	-5468	41.15	1045	7.86	1014	7.63	13288	145.0	148.0	148.5	144.0
2025-08-19	71.34 (-0.06)	7.55 (-0.01)	1.27 (+0.01)	-854	7.48	-660	5.78	41	0.36	11423	148.5	151.0	151.5	148.0
2025-08-18	71.4 (+0.05)	7.56 (+0.02)	1.26 (0.0)	117	0.9	1065	8.2	80	0.62	12992	150.5	149.0	151.0	148.5
2025-08-15	71.35 (-0.05)	7.54 (0.0)	1.26 (0.0)	-2355	31.95	-127	1.72	-11	0.15	7370	148.0	148.5	149.0	148.0
2025-08-14	71.4 (-0.11)	7.54 (0.0)	1.26 (0.0)	-3579	39.74	39	0.43	139	1.54	9006	148.0	147.5	149.0	147.0
2025-08-13	71.51 (-0.04)	7.54 (0.0)	1.26 (+0.01)	-1182	7.9	-19	0.13	422	2.82	14965	148.5	150.0	150.5	147.0
2025-08-12	71.55 (-0.16)	7.54 (-0.01)	1.25 (0.0)	-5638	41.37	-353	2.59	-36	0.26	13628	148.0	152.5	152.5	148.0
2025-08-11	71.71 (+0.01)	7.55 (0.0)	1.25 (0.0)	-1132	5.38	-205	0.97	73	0.35	21029	151.0	150.5	154.5	149.5
2025-08-08	71.7 (-0.01)	7.55 (0.0)	1.25 (0.0)	-1276	9.14	-66	0.47	-96	0.69	13956	149.0	150.0	152.0	149.0
2025-08-07	71.71 (+0.02)	7.55 (0.0)	1.25 (0.0)	1628	12.52	22	0.17	73	0.56	13007	148.0	147.5	149.5	147.0
2025-08-06	71.69 (-0.02)	7.55 (0.0)	1.25 (-0.01)	-2643	26.6	212	2.13	-326	3.28	9936	145.0	145.0	146.0	144.0
2025-08-05	71.71 (-0.13)	7.55 (-0.05)	1.26 (0.0)	-6161	37.94	-2088	12.86	-76	0.47	16238	146.5	148.0	149.0	146.0
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	71.84 (-0.09)	7.6 (+0.01)	1.26 (0.0)	-7726	42.03	297	1.62	-48	0.26	18382	147.5	148.5	148.5	146.0
2025-08-01	71.93 (-0.47)	7.59 (+0.01)	1.26 (+0.01)	-21988	52.8	378	0.91	379	0.91	41643	152.5	143.5	152.5	141.5
2025-07-31	72.4 (-0.06)	7.58 (+0.01)	1.25 (-0.01)	-2742	22.09	513	4.13	-363	2.92	12413	152.5	150.5	154.0	149.5
2025-07-30	72.46 (-0.09)	7.57 (0.0)	1.26 (0.0)	-2546	22.27	-123	1.08	147	1.29	11434	152.0	154.0	155.0	151.0
2025-07-29	72.55 (-0.04)	7.57 (+0.02)	1.26 (+0.01)	-1716	33.63	867	16.99	147	2.88	5103	153.5	154.0	155.0	153.5
2025-07-28	72.59 (-0.06)	7.55 (+0.03)	1.25 (0.0)	-3512	33.18	1470	13.89	3	0.03	10584	154.5	154.0	155.5	153.0
2025-07-25	72.65 (-0.03)	7.52 (+0.01)	1.25 (-0.01)	-2169	26.38	442	5.38	-451	5.48	8223	153.5	154.5	155.0	152.0
2025-07-24	72.68 (-0.01)	7.51 (-0.05)	1.26 (0.0)	-1057	9.43	-2211	19.72	1	0.01	11211	155.5	154.0	155.5	152.5
2025-07-23	72.69 (-0.05)	7.56 (+0.02)	1.26 (0.0)	-4744	38.95	848	6.96	326	2.68	12179	153.5	152.0	154.5	152.0
2025-07-22	72.74 (+0.06)	7.54 (+0.44)	1.26 (+0.01)	1699	14.11	-394	3.27	345	2.87	12041	151.0	151.0	154.5	150.0
2025-07-21	72.68 (-0.02)	7.1 (-0.02)	1.25 (+0.01)	-2338	21.83	-584	5.45	349	3.26	10711	152.5	153.0	153.5	151.5

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	77.21 (-0.35)	5.46 (+0.07)	1.72 (+0.01)	-14798	11.59	3081	2.41	490	0.38	127702	614.0	682.0	696.0	610.0
2026-07-09	77.56 (-0.27)	5.39 (+0.16)	1.71 (0.0)	-11763	11.01	7150	6.69	218	0.2	106805	677.0	698.0	712.0	623.0
2026-07-03	77.83 (-0.2)	5.23 (+0.04)	1.71 (+0.02)	-10587	8.07	1735	1.32	1038	0.79	131181	682.0	628.0	729.0	611.0
2026-06-26	78.03 (+0.78)	5.19 (-0.62)	1.69 (-0.01)	35514	18.29	-27381	14.1	-503	0.26	194219	632.0	660.0	700.0	618.0
2026-06-18	77.25 (+0.36)	5.81 (-0.41)	1.7 (+0.02)	18611	21.27	-18424	21.06	961	1.1	87490	613.0	619.0	623.0	573.0
2026-06-12	76.89 (-0.33)	6.22 (+0.01)	1.68 (+0.03)	-15230	14.27	366	0.34	1101	1.03	106762	590.0	520.0	596.0	520.0
2026-06-05	77.22 (-0.52)	6.21 (-0.49)	1.65 (0.0)	11808	9.45	-18646	14.93	750	0.6	124906	577.0	603.0	636.0	562.0
2026-05-29	77.74 (-0.46)	6.7 (-0.07)	1.65 (0.0)	-16515	9.42	-2961	1.69	-88	0.05	175282	611.0	598.0	669.0	584.0
2026-05-22	78.2 (-0.16)	6.77 (+0.05)	1.65 (-0.01)	-5263	3.75	2194	1.56	-439	0.31	140354	561.0	529.0	561.0	465.0
2026-05-15	78.36 (-0.12)	6.72 (+0.2)	1.66 (0.0)	-5105	4.57	8533	7.64	93	0.08	111659	547.0	526.0	579.0	513.0
2026-05-08	78.48 (-0.18)	6.52 (+0.14)	1.66 (0.0)	-9553	6.55	6592	4.52	14	0.01	145806	516.0	497.0	558.0	497.0
2026-04-30	78.66 (-0.28)	6.38 (+0.13)	1.66 (-0.02)	-14127	12.62	5330	4.76	-756	0.68	111923	478.0	517.0	523.0	472.5
2026-04-24	78.94 (-0.03)	6.25 (+0.26)	1.68 (-0.01)	-604	0.54	1877	1.69	-431	0.39	111326	496.0	457.0	500.0	454.5
2026-04-17	78.97 (-0.07)	5.99 (0.0)	1.69 (0.0)	-4010	3.21	180	0.14	-57	0.05	125008	442.0	415.5	463.0	403.0
2026-04-10	79.04 (+0.12)	5.99 (-0.03)	1.69 (+0.03)	5684	7.27	-1594	2.04	1098	1.4	78153	393.0	361.5	397.5	348.5
2026-04-02	78.92 (0.0)	6.02 (+0.06)	1.66 (+0.04)	-342	0.39	3023	3.49	1816	2.09	86714	361.0	343.0	375.5	328.5
2026-03-27	78.92 (+0.06)	5.96 (+0.02)	1.62 (+0.02)	1948	2.43	666	0.83	855	1.07	80271	353.5	319.0	366.0	318.5
2026-03-20	78.86 (-0.39)	5.94 (-0.01)	1.6 (+0.01)	-15508	16.78	-486	0.53	716	0.77	92400	344.0	343.5	363.0	335.0
2026-03-13	79.25 (-0.29)	5.95 (+0.1)	1.59 (+0.02)	-12973	12.38	4301	4.1	641	0.61	104818	341.5	308.0	348.0	308.0
2026-03-06	79.54 (-0.07)	5.85 (+0.07)	1.57 (+0.03)	767	0.55	3396	2.42	1344	0.96	140192	342.0	358.5	382.0	325.5
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
2026-02-26	79.61 (+0.3)	5.78 (-0.05)	1.54 (-0.03)	12270	8.42	-2287	1.57	-1212	0.83	145698	387.5	376.0	394.0	348.0
2026-02-11	79.31 (+0.32)	5.83 (+0.02)	1.57 (-0.02)	15549	17.04	1043	1.14	-891	0.98	91256	354.5	319.5	359.0	316.5
2026-02-06	78.99 (+0.19)	5.81 (+0.02)	1.59 (+0.02)	8583	6.13	616	0.44	1050	0.75	139995	304.5	294.0	309.0	279.0
2026-01-30	78.8 (+0.01)	5.79 (-0.01)	1.57 (-0.03)	1178	1.24	-456	0.48	-1649	1.73	95115	297.0	308.5	317.5	295.5
2026-01-23	78.79 (+0.26)	5.8 (+0.18)	1.6 (0.0)	11692	11.53	-5287	5.21	1	0.0	101385	307.5	303.5	313.0	290.0
2026-01-16	78.53 (+0.31)	5.62 (+0.04)	1.6 (0.0)	14416	12.33	1761	1.51	183	0.16	116960	303.5	280.0	308.5	275.0
2026-01-09	78.22 (+0.15)	5.58 (+0.04)	1.6 (-0.02)	4356	3.62	1830	1.52	-1062	0.88	120298	272.0	263.5	281.5	251.5
2026-01-02	78.07 (-0.18)	5.54 (-0.07)	1.62 (+0.03)	-8349	9.98	-3127	3.74	1289	1.54	83625	258.0	245.0	264.0	240.0
2025-12-26	78.25 (+0.71)	5.61 (-0.81)	1.59 (+0.01)	31104	44.66	-35837	51.45	813	1.17	69653	240.5	234.0	240.5	230.5
2025-12-19	77.54 (+0.24)	6.42 (-0.25)	1.58 (+0.03)	9623	10.1	-11157	11.71	1088	1.14	95254	229.5	237.5	237.5	219.5
2025-12-12	77.3 (+0.27)	6.67 (+0.12)	1.55 (-0.01)	10897	10.84	5540	5.51	-308	0.31	100496	243.5	233.0	248.0	233.0
2025-12-05	77.03 (+0.34)	6.55 (+0.09)	1.56 (0.0)	14590	14.64	3620	3.63	-67	0.07	99637	231.0	227.0	233.5	223.0
2025-11-28	76.69 (0.0)	6.46 (-0.25)	1.56 (+0.05)	8449	5.96	-10917	7.7	2435	1.72	141688	229.5	212.0	234.5	209.5
2025-11-21	76.69 (+1.05)	6.71 (-0.73)	1.51 (+0.06)	51612	30.73	-32309	19.24	2379	1.42	167939	209.0	224.0	225.5	206.0
2025-11-14	75.64 (+0.3)	7.44 (-0.04)	1.45 (-0.02)	16873	16.85	-1715	1.71	-1037	1.04	100153	222.5	229.0	233.5	220.5
2025-11-07	75.34 (+0.4)	7.48 (+0.04)	1.47 (+0.01)	19896	12.53	1833	1.15	872	0.55	158778	228.5	248.5	251.5	226.5
2025-10-31	74.94 (+0.72)	7.44 (-0.04)	1.46 (+0.02)	32214	16.38	-1859	0.94	656	0.33	196721	247.5	202.0	247.5	198.0
2025-10-23	74.22 (+0.45)	7.48 (+0.1)	1.44 (+0.06)	16733	19.04	2581	2.94	2875	3.27	87895	196.0	193.5	200.5	190.0
2025-10-17	73.77 (+0.72)	7.38 (-0.03)	1.38 (+0.06)	26753	15.97	-1399	0.84	2646	1.58	167499	196.0	173.5	199.5	168.5
2025-10-09	73.05 (+0.41)	7.41 (-0.04)	1.32 (+0.03)	17628	20.53	-1492	1.74	917	1.07	85858	179.0	169.0	181.5	168.5
2025-10-03	72.64 (+0.07)	7.45 (-0.17)	1.29 (+0.02)	5871	7.39	-7923	9.97	1273	1.6	79498	165.5	166.0	169.0	162.5
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
2025-09-26	72.57 (+0.48)	7.62 (+0.02)	1.27 (0.0)	24649	25.77	1022	1.07	-237	0.25	95644	165.5	171.5	177.5	165.5
2025-09-19	72.09 (+0.21)	7.6 (-0.04)	1.27 (0.0)	9364	13.38	-1814	2.59	-69	0.1	69983	170.0	167.5	173.5	165.0
2025-09-12	71.88 (+0.15)	7.64 (+0.04)	1.27 (-0.02)	4574	2.99	1916	1.25	-979	0.64	153173	167.0	166.0	172.0	162.0
2025-09-05	71.73 (+0.25)	7.6 (+0.01)	1.29 (0.0)	10862	14.07	583	0.76	126	0.16	77199	156.0	152.0	160.5	151.0
2025-08-29	71.48 (+0.33)	7.59 (0.0)	1.29 (0.0)	14023	22.89	-170	0.28	-16	0.03	61252	151.0	146.5	153.5	146.5
2025-08-22	71.15 (-0.2)	7.59 (+0.05)	1.29 (+0.03)	-10158	18.7	2283	4.2	1312	2.41	54329	143.5	149.0	151.5	143.0
2025-08-15	71.35 (-0.35)	7.54 (-0.01)	1.26 (+0.01)	-13886	21.04	-665	1.01	587	0.89	65999	148.0	150.5	154.5	147.0
2025-08-08	71.7 (-0.23)	7.55 (-0.04)	1.25 (-0.01)	-16178	22.62	-1623	2.27	-473	0.66	71521	149.0	148.5	152.0	144.0
2025-08-01	71.93 (-0.72)	7.59 (+0.07)	1.26 (+0.01)	-32504	40.04	3105	3.82	313	0.39	81178	152.5	154.0	155.5	141.5
2025-07-25	72.65 (-0.05)	7.52 (+0.4)	1.25 (+0.01)	-8609	15.83	-1899	3.49	570	1.05	54368	153.5	153.0	155.5	150.0
2025-07-18	72.7 (-0.23)	7.12 (-0.02)	1.24 (+0.04)	-10645	19.96	-1030	1.93	1792	3.36	53331	154.0	149.0	155.0	146.5
2025-07-11	72.93 (-0.01)	7.14 (-0.2)	1.2 (+0.02)	3527	5.37	-9080	13.83	807	1.23	65649	150.0	146.5	151.5	141.5
2025-07-04	72.94 (+1.63)	7.34 (-1.69)	1.18 (-0.02)	74985	47.89	-74529	47.6	-673	0.43	156581	147.0	150.0	150.0	138.0
2025-06-27	71.31 (-0.19)	9.03 (+0.09)	1.2 (+0.02)	-9583	12.33	4036	5.19	946	1.22	77731	150.0	142.5	153.0	142.0
2025-06-20	71.5 (-0.17)	8.94 (+0.12)	1.18 (+0.02)	-9381	17.51	5319	9.93	504	0.94	53564	144.5	143.0	150.0	143.0
2025-06-13	71.67 (-0.34)	8.82 (+0.04)	1.16 (-0.01)	-13793	20.47	1580	2.35	-169	0.25	67374	143.5	140.0	147.0	139.0
2025-06-06	72.01 (-0.19)	8.78 (-0.27)	1.17 (+0.01)	1143	1.56	-11792	16.12	227	0.31	73156	139.0	136.5	142.5	133.0
2025-05-29	72.2 (-0.14)	9.05 (-0.11)	1.16 (0.0)	-3672	6.98	-4861	9.24	91	0.17	52580	138.0	142.0	145.0	138.0
2025-05-23	72.34 (-0.1)	9.16 (-0.07)	1.16 (0.0)	-1983	4.47	-3143	7.08	-98	0.22	44381	142.5	145.0	147.0	141.5
2025-05-16	72.44 (-0.21)	9.23 (-0.04)	1.16 (0.0)	1320	2.57	-450	0.88	399	0.78	51363	147.0	139.0	151.0	138.5
2025-05-09	72.65 (-0.02)	9.27 (-0.06)	1.16 (-0.02)	1861	3.37	-2353	4.27	-867	1.57	55152	137.5	139.0	141.0	134.0
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	72.67 (-0.02)	9.33 (-0.01)	1.18 (-0.01)	224	0.61	-648	1.77	-432	1.18	36663	139.0	138.0	139.5	135.5
2025-04-25	72.69 (+0.09)	9.34 (+0.32)	1.19 (+0.02)	5212	10.19	-1880	3.68	928	1.82	51126	137.5	128.5	141.5	127.0
2025-04-18	72.6 (-0.04)	9.02 (-0.07)	1.17 (+0.01)	-1363	1.97	-3317	4.79	301	0.43	69256	129.0	132.5	138.0	127.0
2025-04-11	72.64 (-0.28)	9.09 (+0.05)	1.16 (+0.06)	-11462	10.13	2448	2.16	2743	2.43	113110	134.5	134.5	136.0	115.0
2025-04-02	72.92 (-0.13)	9.04 (+0.06)	1.1 (+0.04)	-5386	10.84	2747	5.53	1583	3.19	49676	149.0	143.5	151.0	143.0
2025-03-28	73.05 (-0.39)	8.98 (+0.13)	1.06 (+0.02)	-18975	33.72	5508	9.79	1127	2.0	56277	150.5	162.5	163.0	149.0
2025-03-21	73.44 (-0.14)	8.85 (+0.07)	1.04 (0.0)	-4187	7.06	3233	5.45	13	0.02	59273	161.0	157.5	164.0	157.0
2025-03-14	73.58 (-0.47)	8.78 (+0.04)	1.04 (0.0)	-19049	25.96	1658	2.26	9	0.01	73376	155.0	162.5	164.0	153.0
2025-03-07	74.05 (-0.46)	8.74 (-0.08)	1.04 (+0.03)	-20221	25.68	-3354	4.26	1059	1.34	78752	162.5	164.0	169.5	160.0
2025-02-27	74.51 (-0.03)	8.82 (-0.07)	1.01 (+0.01)	1115	1.27	-3248	3.71	445	0.51	87470	171.0	177.5	178.0	169.0
2025-02-21	74.54 (+0.47)	8.89 (-0.09)	1.0 (+0.01)	19396	19.94	-4114	4.23	319	0.33	97270	181.0	174.0	186.0	173.5
2025-02-14	74.07 (+0.11)	8.98 (-0.02)	0.99 (+0.01)	3884	4.07	-883	0.92	475	0.5	95501	175.0	163.0	176.0	162.0
2025-02-07	73.96 (-0.23)	9.0 (-0.05)	0.98 (+0.01)	-10034	10.1	-2011	2.02	634	0.64	99357	164.5	161.0	166.0	157.0
2025-01-22	74.19 (+0.09)	9.05 (+0.28)	0.97 (+0.02)	4976	9.86	-831	1.65	744	1.47	50444	177.0	166.5	178.5	166.5
2025-01-17	74.1 (-0.15)	8.77 (-0.01)	0.95 (+0.04)	-5913	8.24	-518	0.72	1976	2.75	71765	166.0	166.0	169.0	159.5
2025-01-10	74.25 (+0.36)	8.78 (-0.07)	0.91 (+0.04)	14633	16.35	-3067	3.43	1556	1.74	89500	168.5	163.5	178.0	163.5
2025-01-03	73.89 (-0.03)	8.85 (-0.03)	0.87 (0.0)	462	1.66	-1213	4.37	-25	0.09	27748	161.0	164.0	166.0	160.0
2024-12-27	73.92 (+0.38)	8.88 (-0.18)	0.87 (+0.02)	18305	41.22	-7700	17.34	950	2.14	44406	165.0	158.5	167.0	158.5
2024-12-20	73.54 (+0.12)	9.06 (-0.09)	0.85 (+0.01)	4214	5.3	-4101	5.15	686	0.86	79559	157.5	160.0	163.0	157.0
2024-12-13	73.42 (+0.01)	9.15 (-0.09)	0.84 (+0.02)	-114	0.22	-4009	7.59	838	1.59	52790	158.5	160.0	161.0	155.0
2024-12-06	73.41 (+0.39)	9.24 (-0.18)	0.82 (+0.01)	17226	20.31	-7907	9.32	235	0.28	84823	159.5	152.5	162.0	152.5
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
2024-11-29	73.02 (-0.15)	9.42 (0.0)	0.81 (-0.01)	-7254	11.76	71	0.12	-561	0.91	61678	151.5	158.0	158.5	146.0
2024-11-22	73.17 (+0.34)	9.42 (-0.45)	0.82 (+0.01)	17715	21.01	-19857	23.55	423	0.5	84317	156.5	155.0	159.5	150.0
2024-11-15	72.83 (-0.43)	9.87 (+0.05)	0.81 (+0.06)	-16857	18.12	2208	2.37	2705	2.91	93023	155.0	155.0	162.5	152.0
2024-11-08	73.26 (-0.29)	9.82 (-0.02)	0.75 (0.0)	-14024	19.19	-799	1.09	-19	0.03	73071	155.5	154.5	159.5	148.0
2024-11-01	73.55 (-0.12)	9.84 (+0.04)	0.75 (+0.01)	-8086	10.92	1480	2.0	665	0.9	74063	154.0	162.5	163.5	145.0
2024-10-25	73.67 (+0.31)	9.8 (+0.01)	0.74 (0.0)	15345	24.28	-3350	5.3	57	0.09	63212	162.0	164.0	164.5	159.0
2024-10-18	73.36 (+0.39)	9.79 (0.0)	0.74 (+0.04)	16820	12.12	133	0.1	1745	1.26	138734	163.5	156.0	173.0	155.0
2024-10-11	72.97 (-0.16)	9.79 (+0.03)	0.7 (+0.03)	-5952	12.22	1215	2.5	1026	2.11	48694	155.0	153.0	157.0	151.5
2024-10-04	73.13 (-0.2)	9.76 (-0.03)	0.67 (+0.01)	-9836	20.55	-1126	2.35	602	1.26	47875	151.0	155.0	156.5	149.0
2024-09-27	73.33 (-0.98)	9.79 (+0.98)	0.66 (+0.04)	-45260	39.5	42973	37.5	1621	1.41	114586	159.0	155.0	163.5	152.0
2024-09-20	74.31 (-0.81)	8.81 (+0.48)	0.62 (+0.01)	-25506	22.03	22680	19.59	602	0.52	115776	154.5	153.0	157.0	148.0
2024-09-13	75.12 (-0.23)	8.33 (+0.1)	0.61 (+0.02)	-10292	17.79	4349	7.52	759	1.31	57842	147.0	138.0	149.5	137.5
2024-09-06	75.35 (-0.28)	8.23 (+0.06)	0.59 (-0.02)	-14442	28.52	2620	5.17	-817	1.61	50635	141.5	155.5	156.5	140.5
2024-08-30	75.63 (-0.19)	8.17 (+0.06)	0.61 (-0.01)	-6832	12.1	2411	4.27	-211	0.37	56478	153.5	151.0	155.0	146.0
2024-08-23	75.82 (-0.08)	8.11 (-0.14)	0.62 (-0.01)	-3355	5.03	-5991	8.99	-694	1.04	66668	150.5	154.5	156.0	146.5
2024-08-16	75.9 (-0.31)	8.25 (+0.12)	0.63 (-0.01)	-14338	16.16	5508	6.21	-414	0.47	88723	153.5	145.5	157.0	145.5
2024-08-09	76.21 (-0.43)	8.13 (+0.24)	0.64 (-0.04)	-17470	13.25	10235	7.76	-1501	1.14	131897	145.5	133.5	148.5	129.0
2024-08-02	76.64 (-0.47)	7.89 (+0.19)	0.68 (-0.01)	-22190	21.17	7965	7.6	-680	0.65	104817	143.5	156.0	157.0	143.0
2024-07-26	77.11 (-0.78)	7.7 (+0.31)	0.69 (+0.01)	-35842	40.39	7258	8.18	726	0.82	88745	155.5	168.5	175.0	155.5
2024-07-19	77.89 (-0.32)	7.39 (+0.28)	0.68 (0.0)	-12997	11.35	12396	10.83	-194	0.17	114509	171.0	180.0	188.0	168.0
2024-07-12	78.21 (-0.48)	7.11 (+0.24)	0.68 (+0.05)	-26305	21.91	10389	8.65	1995	1.66	120045	177.5	168.5	193.5	167.5
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
2024-07-05	78.69 (+0.58)	6.87 (-0.54)	0.63 (+0.02)	19512	24.66	-23863	30.16	1083	1.37	79122	168.5	162.0	169.0	159.0
2024-06-28	78.11 (-0.49)	7.41 (+0.03)	0.61 (-0.02)	-14550	17.77	1281	1.56	-876	1.07	81858	168.5	173.0	175.0	163.0
2024-06-21	78.6 (+0.22)	7.38 (-0.07)	0.63 (+0.03)	10075	15.0	-2920	4.35	1133	1.69	67165	174.5	166.0	181.0	165.0
2024-06-14	78.38 (+0.21)	7.45 (-0.09)	0.6 (+0.01)	7248	17.72	-3926	9.6	688	1.68	40903	166.0	158.0	167.5	157.0
2024-06-07	78.17 (+0.11)	7.54 (-0.2)	0.59 (-0.01)	11860	19.96	-8975	15.1	-560	0.94	59429	159.5	158.0	162.0	156.5
2024-05-31	78.06 (+0.22)	7.74 (-0.18)	0.6 (0.0)	9586	10.8	-7762	8.74	-7	0.01	88799	157.0	162.0	167.5	156.0
2024-05-24	77.84 (+0.09)	7.92 (+0.11)	0.6 (0.0)	3736	7.27	5070	9.86	94	0.18	51412	159.5	151.5	161.5	150.0
2024-05-17	77.75 (+0.28)	7.81 (+0.07)	0.6 (+0.02)	-1831	4.0	1998	4.36	829	1.81	45812	151.5	151.5	154.0	147.5
2024-05-10	77.47 (-0.12)	7.74 (+0.18)	0.58 (+0.01)	-4646	8.7	8164	15.3	416	0.78	53376	151.5	150.0	153.5	146.5
2024-05-03	77.59 (-0.16)	7.56 (+0.1)	0.57 (-0.05)	-4508	9.55	4255	9.02	-2053	4.35	47198	148.0	143.5	149.0	142.0
2024-04-26	77.75 (-0.4)	7.46 (-0.04)	0.62 (+0.07)	-16011	23.02	4366	6.28	2902	4.17	69538	142.5	145.5	151.0	141.5
2024-04-19	78.15 (-0.13)	7.5 (+0.17)	0.55 (+0.05)	-7818	7.49	7377	7.07	2247	2.15	104384	146.0	157.0	162.0	143.5
2024-04-12	78.28 (+0.51)	7.33 (+0.03)	0.5 (+0.01)	22005	28.6	1707	2.22	343	0.45	76954	160.5	157.0	161.0	151.5
2024-04-03	77.77 (+0.02)	7.3 (+0.08)	0.49 (+0.01)	1461	2.52	3355	5.78	454	0.78	58042	154.5	159.5	160.0	150.0
2024-03-29	77.75 (-0.37)	7.22 (+0.71)	0.48 (-0.03)	-17969	19.34	31125	33.5	-1258	1.35	92923	161.0	159.0	163.0	152.0
2024-03-22	78.12 (-0.2)	6.51 (+0.34)	0.51 (-0.02)	-10468	13.38	15079	19.27	-609	0.78	78234	159.0	153.5	161.0	153.5
2024-03-15	78.32 (-0.02)	6.17 (+0.13)	0.53 (+0.03)	2645	2.7	5297	5.4	1071	1.09	98108	153.0	159.0	160.0	149.0
2024-03-08	78.34 (+0.3)	6.04 (+0.12)	0.5 (-0.01)	11120	6.81	5631	3.45	-457	0.28	163405	159.5	139.0	177.0	139.0
2024-03-01	78.04 (-0.05)	5.92 (0.0)	0.51 (0.0)	-1693	4.35	-350	0.9	-82	0.21	38887	138.0	141.0	142.0	135.5
2024-02-23	78.09 (+0.18)	5.92 (0.0)	0.51 (0.0)	7430	15.38	151	0.31	205	0.42	48318	141.5	137.0	143.0	135.0
2024-02-16	77.91 (+0.19)	5.92 (0.0)	0.51 (0.0)	7335	20.32	-171	0.47	-44	0.12	36102	137.0	136.5	144.0	134.0
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	77.72 (-0.09)	5.92 (-0.01)	0.51 (0.0)	-2779	25.07	-42	0.38	-142	1.28	11087	130.0	128.0	130.5	126.5
2024-02-02	77.81 (-0.03)	5.93 (0.0)	0.51 (-0.01)	-3475	7.13	-146	0.3	-218	0.45	48733	129.5	137.0	137.5	129.0
2024-01-26	77.84 (+0.2)	5.93 (+0.08)	0.52 (-0.01)	13795	29.97	121	0.26	-658	1.43	46036	137.0	131.5	138.0	131.0
2024-01-19	77.64 (-0.09)	5.85 (+0.13)	0.53 (+0.05)	-5109	7.77	5487	8.34	2576	3.92	65788	131.0	128.0	131.5	123.0
2024-01-12	77.73 (+0.22)	5.72 (+0.05)	0.48 (+0.02)	10254	24.28	2291	5.43	699	1.66	42224	126.0	126.5	128.0	124.0
2024-01-05	77.51 (+0.3)	5.67 (+0.07)	0.46 (0.0)	12758	21.79	3133	5.35	185	0.32	58552	126.5	134.5	135.0	125.0
2023-12-29	77.21 (+0.14)	5.6 (+0.11)	0.46 (-0.01)	3845	11.6	4847	14.62	-665	2.01	33159	135.0	131.5	136.5	130.0
2023-12-22	77.07 (+0.29)	5.49 (-0.16)	0.47 (-0.01)	13490	23.88	-7119	12.6	-317	0.56	56500	131.5	129.0	133.5	128.5
2023-12-15	76.78 (+0.29)	5.65 (-0.17)	0.48 (-0.01)	13442	24.15	-7332	13.17	-598	1.07	55669	131.0	130.0	134.0	129.0
2023-12-08	76.49 (+0.11)	5.82 (+0.08)	0.49 (-0.01)	3823	6.7	3284	5.76	-347	0.61	57054	129.5	129.0	131.0	125.5
2023-12-01	76.38 (+0.11)	5.74 (+0.05)	0.5 (-0.01)	4026	6.53	2149	3.48	-271	0.44	61696	128.0	126.5	128.5	125.0
2023-11-24	76.27 (-0.08)	5.69 (+0.06)	0.51 (0.0)	666	1.35	2886	5.84	-6	0.01	49434	126.5	125.0	128.0	123.0
2023-11-17	76.35 (+0.56)	5.63 (-0.01)	0.51 (-0.02)	22250	27.79	-561	0.7	-1135	1.42	80054	125.5	120.5	127.0	120.0
2023-11-10	75.79 (+0.09)	5.64 (-0.06)	0.53 (-0.01)	5176	14.13	-2514	6.86	-484	1.32	36629	117.5	118.5	119.5	116.5
2023-11-03	75.7 (-0.32)	5.7 (+0.14)	0.54 (0.0)	-12527	23.28	6276	11.67	-68	0.13	53799	117.5	113.0	117.5	111.0
2023-10-27	76.02 (-0.42)	5.56 (-0.09)	0.54 (0.0)	-16806	25.46	3634	5.51	367	0.56	65997	113.5	117.5	117.5	110.0
2023-10-20	76.44 (+0.26)	5.65 (+0.1)	0.54 (+0.07)	10496	13.7	3998	5.22	2805	3.66	76632	118.5	115.0	118.5	113.5
2023-10-13	76.18 (+0.33)	5.55 (-0.05)	0.47 (+0.01)	13621	27.71	-2008	4.09	668	1.36	49152	116.5	113.0	118.0	112.5
2023-10-06	75.85 (+0.03)	5.6 (+0.01)	0.46 (-0.02)	1762	5.27	339	1.01	-1050	3.14	33411	110.5	110.5	112.0	108.5
2023-09-28	75.82 (-0.25)	5.59 (-0.02)	0.48 (0.0)	-8866	18.9	-673	1.43	-182	0.39	46911	109.5	112.5	114.0	107.5
2023-09-22	76.07 (-0.19)	5.61 (+0.06)	0.48 (-0.03)	-11512	24.29	2509	5.29	-968	2.04	47397	112.0	114.0	116.0	110.5
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
2023-09-15	76.26 (-0.1)	5.55 (+0.15)	0.51 (+0.01)	-4326	5.82	6499	8.75	419	0.56	74290	116.0	116.0	117.5	111.5
2023-09-08	76.36 (-0.08)	5.4 (+0.14)	0.5 (0.0)	-2743	5.27	6099	11.72	-324	0.62	52053	116.5	118.5	119.5	114.0
2023-09-01	76.44 (+0.21)	5.26 (+0.06)	0.5 (+0.01)	8699	8.83	2719	2.76	761	0.77	98513	118.5	121.0	124.5	116.0
2023-08-25	76.23 (+0.28)	5.2 (+0.02)	0.49 (-0.02)	13214	18.34	956	1.33	-1182	1.64	72036	116.5	107.5	118.0	106.5
2023-08-18	75.95 (+0.02)	5.18 (-0.02)	0.51 (-0.02)	866	1.61	-793	1.47	-892	1.66	53782	107.0	110.0	111.5	104.0
2023-08-11	75.93 (-0.01)	5.2 (+0.06)	0.53 (-0.02)	-2498	4.57	2415	4.42	-555	1.01	54699	110.5	109.0	112.0	108.5
2023-08-04	75.94 (-0.02)	5.14 (+0.03)	0.55 (-0.05)	-895	1.12	1329	1.66	-2483	3.09	80267	109.0	118.0	118.5	108.5
2023-07-28	75.96 (-0.4)	5.11 (-0.02)	0.6 (-0.08)	5447	7.29	-941	1.26	-3534	4.73	74724	117.5	111.0	119.0	110.0
2023-07-21	76.36 (+0.27)	5.13 (-0.12)	0.68 (-0.28)	10349	11.56	-5038	5.63	-12255	13.69	89489	110.5	116.5	118.0	109.0
2023-07-14	76.09 (+0.58)	5.25 (-0.04)	0.96 (-0.07)	21190	24.65	-1722	2.0	-2784	3.24	85952	115.0	109.0	116.0	107.0
2023-07-07	75.51 (+0.31)	5.29 (-0.02)	1.03 (-0.08)	14466	16.73	-4380	5.07	-3751	4.34	86467	109.0	111.0	112.5	108.0
2023-06-30	75.2 (-0.2)	5.31 (+0.05)	1.11 (+0.01)	-8498	5.8	2207	1.51	601	0.41	146419	110.5	125.5	127.0	109.0
2023-06-21	75.4 (-0.02)	5.26 (+0.06)	1.1 (+0.01)	-985	3.17	2588	8.33	599	1.93	31061	126.5	125.0	127.5	124.5
2023-06-16	75.42 (-0.17)	5.2 (+0.25)	1.09 (+0.07)	-6776	7.74	10978	12.55	2872	3.28	87492	125.5	127.0	128.0	124.0
2023-06-09	75.59 (-0.31)	4.95 (+0.55)	1.02 (+0.03)	-10549	7.27	24086	16.6	1428	0.98	145072	126.0	118.0	127.5	115.5
2023-06-02	75.9 (-0.61)	4.4 (+0.4)	0.99 (+0.05)	6406	3.92	18353	11.22	2216	1.35	163602	116.5	112.0	117.0	108.5
2023-05-26	76.51 (+0.55)	4.0 (+0.17)	0.94 (+0.05)	24351	18.86	7316	5.67	2429	1.88	129095	110.5	109.5	112.0	108.0
2023-05-19	75.96 (+0.25)	3.83 (+0.06)	0.89 (+0.12)	10127	14.97	2595	3.84	5189	7.67	67651	109.0	102.5	110.0	102.5
2023-05-12	75.71 (-0.13)	3.77 (0.0)	0.77 (+0.02)	-4707	12.49	244	0.65	781	2.07	37683	103.0	103.5	105.0	102.0
2023-05-05	75.84 (-0.09)	3.77 (+0.04)	0.75 (+0.02)	-4473	11.54	1435	3.7	832	2.15	38751	103.0	101.0	104.0	99.5
2023-04-28	75.93 (-0.02)	3.73 (-0.27)	0.73 (+0.02)	-460	0.7	-11597	17.69	1047	1.6	65558	101.0	102.0	103.0	99.2
日期	外資持股(%)	投信持股(%)	自營商持股(%)	外資買賣 成交比重(%)		投信買賣 成交比重(%)		自營商買賣 成交比重(%)		成交量	收盤	開盤	最高	最低
2023-04-21	75.95 (-0.34)	4.0 (-0.07)	0.71 (0.0)	-13153	23.81	-3123	5.65	-187	0.34	55252	102.5	105.5	106.5	102.5
2023-04-14	76.29 (-0.55)	4.07 (-0.02)	0.71 (+0.04)	-25292	27.02	-876	0.94	1663	1.78	93591	105.5	110.0	110.5	103.0
2023-04-07	76.84 (0.0)	4.09 (-0.01)	0.67 (+0.02)	-696	3.36	-263	1.27	983	4.74	20737	110.5	113.0	113.0	110.0
2023-03-31	76.84 (+0.15)	4.1 (+0.24)	0.65 (-0.01)	6653	8.95	6928	9.32	-411	0.55	74371	112.5	111.0	114.5	108.5
2023-03-24	76.69 (+0.32)	3.86 (+0.05)	0.66 (0.0)	13786	23.42	2215	3.76	111	0.19	58854	111.0	109.0	111.5	106.5
2023-03-17	76.37 (+0.31)	3.81 (+0.07)	0.66 (+0.01)	14348	20.34	3307	4.69	273	0.39	70550	109.5	106.0	110.0	106.0
2023-03-10	76.06 (-0.01)	3.74 (+0.09)	0.65 (+0.05)	-1765	3.86	3662	8.01	2256	4.93	45726	107.0	109.0	111.0	106.0
2023-03-03	76.07 (-0.03)	3.65 (+0.11)	0.6 (0.0)	-320	1.04	4689	15.17	-295	0.95	30900	108.0	104.5	109.0	104.5
2023-02-24	76.1 (+0.27)	3.54 (+0.05)	0.6 (+0.01)	11330	18.4	2391	3.88	582	0.95	61562	106.0	101.5	107.5	101.0
2023-02-17	75.83 (+0.32)	3.49 (-0.1)	0.59 (+0.01)	14518	24.16	-4315	7.18	298	0.5	60099	102.0	105.0	105.5	102.0
2023-02-10	75.51 (+0.32)	3.59 (-0.03)	0.58 (-0.01)	14667	21.36	-1427	2.08	-430	0.63	68671	106.0	104.5	107.5	102.5
2023-02-03	75.19 (+0.56)	3.62 (+0.02)	0.59 (+0.07)	24547	22.66	777	0.72	3076	2.84	108337	106.0	106.0	106.0	99.3
2023-01-17	74.63 (+0.15)	3.6 (-0.01)	0.52 (0.0)	5704	40.02	-472	3.31	334	2.34	14254	101.5	101.5	101.5	100.5
2023-01-13	74.48 (+0.51)	3.61 (+0.04)	0.52 (+0.03)	21743	33.6	1814	2.8	1066	1.65	64705	101.0	99.4	102.0	98.5
2023-01-06	73.97 (+0.23)	3.57 (-0.03)	0.49 (+0.01)	9857	26.58	-1133	3.05	642	1.73	37089	96.8	93.3	97.0	92.3
2022-12-30	73.74 (-0.01)	3.6 (+0.08)	0.48 (0.0)	-390	1.82	1694	7.9	-91	0.42	21434	93.9	93.8	94.9	92.1
2022-12-23	73.75 (-0.99)	3.52 (+1.02)	0.48 (-0.02)	-44292	42.27	44824	42.78	-798	0.76	104775	93.8	95.1	97.3	93.3
2022-12-16	74.74 (-0.35)	2.5 (+0.14)	0.5 (-0.01)	-10168	12.05	6102	7.23	-331	0.39	84359	96.2	99.0	99.2	95.8
2022-12-09	75.09 (+0.54)	2.36 (-0.1)	0.51 (+0.01)	19888	32.06	-4367	7.04	115	0.19	62025	99.5	101.5	102.5	96.1
2022-12-02	74.55 (+0.6)	2.46 (0.0)	0.5 (-0.05)	25320	39.94	-18	0.03	-1884	2.97	63390	101.0	94.4	102.0	93.6
2022-11-25	73.95 (+0.23)	2.46 (+0.01)	0.55 (0.0)	10927	25.5	469	1.09	-369	0.86	42858	96.1	95.5	96.7	93.2
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
2022-11-18	73.72 (+0.76)	2.45 (+0.01)	0.55 (-0.05)	34282	45.04	140	0.18	-2095	2.75	76118	94.9	91.5	94.9	91.0
2022-11-11	72.96 (+0.8)	2.44 (0.0)	0.6 (-0.03)	34505	43.42	271	0.34	-1131	1.42	79461	90.4	82.5	91.7	81.9
2022-11-04	72.16 (-0.15)	2.44 (0.0)	0.63 (+0.01)	-5888	12.43	51	0.11	414	0.87	47361	80.5	81.0	81.2	78.3
2022-10-28	72.31 (+0.01)	2.44 (+0.15)	0.62 (+0.07)	1293	2.05	6234	9.86	2859	4.52	63226	80.7	77.9	80.7	75.9
2022-10-21	72.3 (+0.21)	2.29 (+0.03)	0.55 (+0.02)	11658	14.79	1343	1.7	1118	1.42	78813	76.3	74.6	77.8	73.8
2022-10-14	72.09 (-0.32)	2.26 (+0.01)	0.53 (+0.01)	-15328	18.11	330	0.39	317	0.37	84649	75.8	78.0	78.0	71.5
2022-10-07	72.41 (+0.44)	2.25 (+0.07)	0.52 (0.0)	20205	27.44	1601	2.17	224	0.3	73638	82.0	78.9	83.5	77.1
2022-09-30	71.97 (-0.03)	2.18 (+0.01)	0.52 (0.0)	-635	1.01	682	1.09	-137	0.22	62641	80.1	82.8	84.1	77.7
2022-09-23	72.0 (-0.11)	2.17 (+0.01)	0.52 (0.0)	-4965	10.32	438	0.91	-21	0.04	48108	84.0	84.5	85.6	83.7
2022-09-16	72.11 (-0.27)	2.16 (-0.04)	0.52 (0.0)	-12741	15.17	-1924	2.29	106	0.13	83987	83.6	83.5	86.7	81.9
2022-09-08	72.38 (-0.09)	2.2 (+0.01)	0.52 (0.0)	-2403	8.39	329	1.15	-14	0.05	28630	82.1	82.8	83.4	79.5
2022-09-02	72.47 (-0.34)	2.19 (-0.01)	0.52 (-0.03)	-13897	27.64	-169	0.34	-1494	2.97	50277	82.7	85.0	85.6	82.7
2022-08-26	72.81 (-0.03)	2.2 (-0.02)	0.55 (+0.02)	-3117	8.52	-1118	3.05	839	2.29	36597	87.5	89.1	89.1	85.7
2022-08-19	72.84 (+0.01)	2.22 (0.0)	0.53 (0.0)	330	0.98	155	0.46	288	0.85	33782	90.0	90.0	91.0	88.7
2022-08-12	72.83 (+0.1)	2.22 (+0.01)	0.53 (0.0)	5500	13.69	264	0.66	-243	0.6	40170	89.5	88.0	89.8	86.2
2022-08-05	72.73 (+0.18)	2.21 (+0.02)	0.53 (-0.02)	9042	19.57	865	1.87	-807	1.75	46194	88.2	86.2	88.5	83.6
2022-07-29	72.55 (+0.18)	2.19 (+0.02)	0.55 (+0.01)	4235	7.15	1033	1.74	365	0.62	59255	86.4	84.9	87.8	82.6
2022-07-22	72.37 (+0.16)	2.17 (+0.02)	0.54 (-0.03)	8406	14.36	713	1.22	-1134	1.94	58531	85.2	79.4	85.9	79.0
2022-07-15	72.21 (-0.07)	2.15 (+0.06)	0.57 (+0.02)	-3929	8.09	2717	5.59	914	1.88	48585	79.2	76.8	79.5	73.1
2022-07-08	72.28 (-0.21)	2.09 (+0.02)	0.55 (0.0)	-9374	13.58	1109	1.61	21	0.03	69003	76.1	74.1	76.7	71.4
2022-07-01	72.49 (-0.22)	2.07 (+0.02)	0.55 (-0.06)	-12452	6.86	-6245	3.44	-2765	1.52	181456	74.5	93.5	94.8	74.4
日期	外資持股(%)	投信持股(%)	自營商持股(%)	外資買賣 成交比重(%)		投信買賣 成交比重(%)		自營商買賣 成交比重(%)		成交量	收盤	開盤	最高	最低
2022-06-24	72.71 (-0.74)	2.05 (-0.03)	0.61 (+0.18)	-30565	37.36	-930	1.14	7863	9.61	81802	92.0	97.5	100.0	90.7
2022-06-17	73.45 (-0.5)	2.08 (-0.01)	0.43 (+0.02)	-20684	28.72	-704	0.98	654	0.91	72027	97.5	102.5	103.5	97.1
2022-06-10	73.95 (-0.13)	2.09 (+0.03)	0.41 (+0.12)	-5292	9.39	1536	2.73	5547	9.85	56331	105.0	105.0	106.0	102.5
2022-06-02	74.08 (+0.18)	2.06 (+0.19)	0.29 (0.0)	9216	14.36	7956	12.4	-222	0.35	64166	104.0	102.0	105.0	101.0
2022-05-27	73.9 (+0.04)	1.87 (+0.22)	0.29 (0.0)	392	0.76	9899	19.25	253	0.49	51430	101.0	98.5	101.5	96.4
2022-05-20	73.86 (-0.96)	1.65 (+0.08)	0.29 (+0.01)	353	0.62	3302	5.8	460	0.81	56976	97.5	95.7	98.9	94.0
2022-05-13	74.82 (-0.17)	1.57 (-0.01)	0.28 (+0.01)	-7144	16.34	-201	0.46	297	0.68	43731	94.3	94.4	96.2	92.6
2022-05-06	74.99 (-0.01)	1.58 (+0.01)	0.27 (0.0)	544	1.45	187	0.5	-59	0.16	37644	95.9	95.8	99.0	95.2
2022-04-29	75.0 (-0.59)	1.57 (+0.01)	0.27 (-0.01)	-26004	31.05	725	0.87	-336	0.4	83751	95.6	97.3	98.9	90.7
2022-04-22	75.59 (-0.02)	1.56 (+0.01)	0.28 (0.0)	-740	2.26	330	1.01	34	0.1	32677	99.1	97.7	99.7	97.1
2022-04-15	75.61 (-0.56)	1.55 (+0.03)	0.28 (0.0)	-23824	45.41	1402	2.67	-29	0.06	52469	97.9	100.5	100.5	96.4
2022-04-08	76.17 (-0.37)	1.52 (+0.03)	0.28 (-0.01)	-16645	39.58	1239	2.95	-632	1.5	42053	100.5	101.0	102.0	99.7
2022-04-01	76.54 (-0.08)	1.49 (+0.13)	0.29 (+0.05)	-3414	6.79	293	0.58	2141	4.26	50283	103.5	103.5	105.0	101.5
2022-03-25	76.62 (+0.13)	1.36 (+0.01)	0.24 (+0.01)	6177	11.52	174	0.32	766	1.43	53606	104.5	105.0	106.0	103.5
2022-03-18	76.49 (+0.19)	1.35 (+0.02)	0.23 (+0.07)	8046	10.68	882	1.17	2657	3.53	75326	104.5	101.5	105.0	98.6
2022-03-11	76.3 (-0.11)	1.33 (+0.03)	0.16 (+0.01)	-34952	37.92	1091	1.18	572	0.62	92166	100.5	99.9	101.5	95.5
2022-03-04	76.41 (-0.2)	1.3 (+0.02)	0.15 (+0.01)	-7793	16.47	631	1.33	603	1.27	47313	102.0	100.5	104.0	100.0
2022-02-25	76.61 (-0.48)	1.28 (+0.03)	0.14 (0.0)	-19971	23.3	1362	1.59	-357	0.42	85705	99.3	103.0	105.5	99.1
2022-02-18	77.09 (-0.14)	1.25 (+0.01)	0.14 (-0.01)	-6663	9.84	455	0.67	-316	0.47	67716	104.0	101.0	105.0	99.8
2022-02-11	77.23 (-0.66)	1.24 (+0.01)	0.15 (+0.02)	-29271	26.58	615	0.56	916	0.83	110128	103.0	100.5	106.0	99.1
2022-01-26	77.89 (-0.51)	1.23 (+0.02)	0.13 (-0.01)	-20030	40.09	572	1.14	-389	0.78	49964	98.8	101.0	103.0	98.3
日期	外資持股(%)	投信持股(%)	自營商持股(%)	外資買賣 成交比重(%)		投信買賣 成交比重(%)		自營商買賣 成交比重(%)		成交量	收盤	開盤	最高	最低
2022-01-21	78.4 (-0.18)	1.21 (-0.01)	0.14 (-0.01)	-7419	9.79	-225	0.3	-320	0.42	75744	101.5	106.5	110.5	101.0
2022-01-14	78.58 (+0.05)	1.22 (+0.01)	0.15 (0.0)	-87	0.16	143	0.27	-361	0.68	52968	105.5	105.5	107.5	104.0
2022-01-07	78.53 (+0.37)	1.21 (0.0)	0.15 (+0.01)	16149	18.08	409	0.46	638	0.71	89323	106.5	107.0	112.0	105.0
2021-12-30	78.16 (+0.1)	1.21 (0.0)	0.14 (+0.01)	5194	17.68	-167	0.57	318	1.08	29370	106.5	105.0	107.0	104.0
2021-12-24	78.06 (-0.1)	1.21 (+0.04)	0.13 (-0.01)	-3349	8.24	1899	4.67	-130	0.32	40632	105.0	102.0	105.5	101.0
2021-12-17	78.16 (-0.2)	1.17 (+0.02)	0.14 (+0.01)	-9811	14.81	842	1.27	458	0.69	66230	102.0	104.0	104.5	101.0
2021-12-10	78.36 (-0.42)	1.15 (+0.01)	0.13 (+0.01)	-18583	21.12	381	0.43	183	0.21	88004	103.0	108.5	109.0	103.0
2021-12-03	78.78 (+0.11)	1.14 (-0.11)	0.12 (+0.01)	4932	5.35	-4956	5.38	535	0.58	92114	109.0	100.0	110.0	99.5
2021-11-26	78.67 (-0.18)	1.25 (-0.15)	0.11 (-0.01)	-8483	14.42	-6451	10.96	-292	0.5	58846	101.5	106.5	107.5	101.5
2021-11-19	78.85 (+0.02)	1.4 (-0.06)	0.12 (0.0)	571	1.05	-2540	4.65	-397	0.73	54595	106.0	104.5	107.5	104.0
2021-11-12	78.83 (-0.35)	1.46 (-0.1)	0.12 (+0.01)	-16713	15.75	-4633	4.37	824	0.78	106127	104.0	104.0	109.0	101.5

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	77.21 (-0.93)	5.46 (+0.31)	1.72 (+0.02)	-42678	13.29	14014	4.36	1227	0.38	321242	614.0	710.0	729.0	610.0
2026-06-30	78.14 (+0.4)	5.15 (-1.55)	1.7 (+0.05)	56233	10.08	-66133	11.86	2828	0.51	557825	680.0	603.0	700.0	520.0
2026-05-29	77.74 (-0.92)	6.7 (+0.32)	1.65 (-0.01)	-36436	6.36	14358	2.51	-420	0.07	573103	611.0	497.0	669.0	465.0
2026-04-30	78.66 (-0.12)	6.38 (+0.43)	1.66 (+0.01)	-7147	1.52	9205	1.96	559	0.12	469563	478.0	345.0	523.0	344.5
2026-03-31	78.78 (-0.83)	5.95 (+0.17)	1.65 (+0.11)	-32018	6.94	7488	1.62	4667	1.01	461245	328.5	358.5	382.0	308.0
2026-02-26	79.61 (+0.81)	5.78 (-0.01)	1.54 (-0.03)	36402	9.66	-628	0.17	-1053	0.28	376949	387.5	294.0	394.0	279.0
2026-01-30	78.8 (+0.65)	5.79 (+0.26)	1.57 (-0.05)	27982	6.11	-1610	0.35	-2133	0.47	457979	297.0	253.0	317.5	250.0
2025-12-31	78.15 (+1.46)	5.53 (-0.93)	1.62 (+0.06)	61525	14.5	-41503	9.78	2421	0.57	424448	250.5	227.0	255.0	219.5
2025-11-28	76.69 (+1.75)	6.46 (-0.98)	1.56 (+0.1)	96830	17.03	-43108	7.58	4649	0.82	568560	229.5	248.5	251.5	206.0
2025-10-31	74.94 (+2.37)	7.44 (-0.12)	1.46 (+0.18)	97078	16.45	-7354	1.25	7943	1.35	590036	247.5	166.0	247.5	162.5
2025-09-30	72.57 (+1.09)	7.56 (-0.03)	1.28 (-0.01)	51570	12.18	-1031	0.24	-735	0.17	423437	164.0	152.0	177.5	151.0
2025-08-29	71.48 (-0.92)	7.59 (+0.01)	1.29 (+0.04)	-48187	16.35	203	0.07	1789	0.61	294747	151.0	143.5	154.5	141.5
2025-07-31	72.4 (+1.11)	7.58 (-1.33)	1.25 (+0.05)	48461	13.84	-78566	22.44	2408	0.69	350188	152.5	147.0	155.5	138.0
2025-06-30	71.29 (-0.91)	8.91 (-0.14)	1.2 (+0.04)	-31333	10.76	-6102	2.1	1530	0.53	291103	147.5	136.5	153.0	133.0
2025-05-29	72.2 (-0.43)	9.05 (-0.28)	1.16 (-0.02)	-411	0.19	-10906	5.1	-555	0.26	214018	138.0	138.0	151.0	134.0
2025-04-30	72.63 (-0.36)	9.33 (+0.33)	1.18 (+0.09)	-11307	3.91	-1656	0.57	4134	1.43	288877	135.5	144.0	151.0	115.0
2025-03-31	72.99 (-1.52)	9.0 (+0.18)	1.09 (+0.08)	-65963	22.9	8150	2.83	3277	1.14	288094	143.0	164.0	169.5	143.0
2025-02-27	74.51 (+0.32)	8.82 (-0.23)	1.01 (+0.04)	14361	3.78	-10256	2.7	1873	0.49	379599	171.0	161.0	186.0	157.0
2025-01-22	74.19 (+0.32)	9.05 (+0.18)	0.97 (+0.1)	15374	6.82	-5026	2.23	4202	1.86	225341	177.0	161.5	178.5	159.5
2024-12-31	73.87 (+0.85)	8.87 (-0.55)	0.87 (+0.06)	38415	13.93	-24320	8.82	2758	1.0	275696	162.0	152.5	167.0	152.5
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
2024-11-29	73.02 (-0.75)	9.42 (-0.39)	0.81 (+0.09)	-29951	8.72	-17290	5.04	3799	1.11	343302	151.5	145.5	162.5	145.0
2024-10-30	73.77 (+0.58)	9.81 (+0.03)	0.72 (+0.06)	24894	7.71	-2407	0.75	2836	0.88	322803	157.0	150.5	173.0	149.0
2024-09-30	73.19 (-2.44)	9.78 (+1.61)	0.66 (+0.05)	-102572	28.7	72294	20.23	2173	0.61	357408	151.0	155.5	163.5	137.5
2024-08-30	75.63 (-1.14)	8.17 (+0.39)	0.61 (-0.08)	-51028	13.23	16537	4.29	-3587	0.93	385573	153.5	154.0	157.0	129.0
2024-07-31	76.77 (-1.34)	7.78 (+0.37)	0.69 (+0.08)	-68789	14.78	9771	2.1	3697	0.79	465435	150.0	162.0	193.5	149.0
2024-06-28	78.11 (+0.05)	7.41 (-0.33)	0.61 (+0.01)	14633	5.87	-14540	5.83	385	0.15	249356	168.5	158.0	181.0	156.5
2024-05-31	78.06 (+0.34)	7.74 (+0.27)	0.6 (+0.02)	298	0.11	11452	4.32	1204	0.45	265309	157.0	144.5	167.5	142.0
2024-04-30	77.72 (-0.03)	7.47 (+0.25)	0.58 (+0.1)	1676	0.51	17078	5.17	4021	1.22	330210	148.0	159.5	162.0	141.5
2024-03-29	77.75 (-0.28)	7.22 (+1.31)	0.48 (-0.03)	-14370	3.26	57240	12.97	-1354	0.31	441289	161.0	139.0	177.0	137.5
2024-02-29	78.03 (+0.12)	5.91 (0.0)	0.51 (-0.01)	4007	2.57	-59	0.04	-44	0.03	156124	139.0	135.0	144.0	126.5
2024-01-31	77.91 (+0.7)	5.91 (+0.31)	0.52 (+0.06)	34207	14.81	10425	4.51	2666	1.15	230989	136.0	134.5	138.0	123.0
2023-12-29	77.21 (+0.84)	5.6 (-0.13)	0.46 (-0.04)	34010	16.02	-5522	2.6	-2097	0.99	212297	135.0	127.0	136.5	125.5
2023-11-30	76.37 (+0.54)	5.73 (+0.08)	0.5 (-0.05)	30287	12.44	3428	1.41	-2090	0.86	243518	128.0	113.0	128.0	113.0
2023-10-31	75.83 (+0.01)	5.65 (+0.06)	0.55 (+0.07)	-1033	0.41	9973	3.94	3086	1.22	253375	113.5	110.5	118.5	108.5
2023-09-28	75.82 (-0.61)	5.59 (+0.34)	0.48 (-0.02)	-26917	11.97	15046	6.69	-1040	0.46	224947	109.5	118.0	119.5	107.5
2023-08-31	76.43 (+0.57)	5.25 (+0.13)	0.5 (-0.11)	23443	7.07	5540	1.67	-4732	1.43	331692	118.0	114.5	124.5	104.0
2023-07-31	75.86 (+0.66)	5.12 (-0.19)	0.61 (-0.5)	46865	13.02	-11607	3.22	-21958	6.1	359946	114.5	111.0	119.0	107.0
2023-06-30	75.2 (-1.35)	5.31 (+1.1)	1.11 (+0.13)	-19983	4.35	48993	10.67	5879	1.28	459314	110.5	111.5	128.0	109.0
2023-05-31	76.55 (+0.62)	4.21 (+0.48)	0.98 (+0.25)	24879	6.42	20809	5.37	11068	2.86	387517	111.5	101.0	113.0	99.5
2023-04-28	75.93 (-0.91)	3.73 (-0.37)	0.73 (+0.08)	-39601	16.84	-15859	6.74	3506	1.49	235140	101.0	113.0	113.0	99.2
2023-03-31	76.84 (+0.74)	4.1 (+0.56)	0.65 (+0.05)	32702	11.66	20801	7.42	1934	0.69	280403	112.5	104.5	114.5	104.5
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
2023-02-24	76.1 (+1.37)	3.54 (-0.07)	0.6 (+0.04)	60493	23.95	-2799	1.11	1885	0.75	252559	106.0	101.0	107.5	99.3
2023-01-31	74.73 (+0.99)	3.61 (+0.01)	0.56 (+0.08)	41873	25.82	434	0.27	3683	2.27	162160	100.0	93.3	106.0	92.3
2022-12-30	73.74 (-0.39)	3.6 (+1.14)	0.48 (-0.04)	-17206	5.55	48213	15.54	-1819	0.59	310163	93.9	99.0	102.5	92.1
2022-11-30	74.13 (+1.91)	2.46 (+0.02)	0.52 (-0.1)	85500	33.15	852	0.33	-4345	1.68	257926	97.2	79.9	97.2	78.3
2022-10-31	72.22 (+0.25)	2.44 (+0.26)	0.62 (+0.1)	13718	4.37	9609	3.06	4512	1.44	314023	80.4	78.9	83.5	71.5
2022-09-30	71.97 (-0.66)	2.18 (-0.01)	0.52 (-0.03)	-26874	11.09	-421	0.17	-1590	0.66	242399	80.1	83.9	86.7	77.7
2022-08-31	72.63 (+0.08)	2.19 (0.0)	0.55 (0.0)	3988	2.12	-57	0.03	107	0.06	187992	85.4	86.2	91.0	83.6
2022-07-29	72.55 (-0.06)	2.19 (+0.12)	0.55 (+0.02)	-6566	2.57	5595	2.19	732	0.29	255351	86.4	77.0	87.8	71.4
2022-06-30	72.61 (-1.46)	2.07 (+0.07)	0.53 (+0.25)	-61606	15.7	-3674	0.94	11088	2.82	392517	76.4	103.5	106.0	75.6
2022-05-31	74.07 (-0.93)	2.0 (+0.43)	0.28 (+0.01)	1878	0.81	18451	7.92	374	0.16	233074	104.5	95.8	104.5	92.6
2022-04-29	75.0 (-1.65)	1.57 (+0.09)	0.27 (-0.02)	-71671	32.36	3899	1.76	-1018	0.46	221471	95.6	102.5	103.5	90.7
2022-03-31	76.65 (+0.04)	1.48 (+0.2)	0.29 (+0.15)	-27478	8.92	2868	0.93	6794	2.2	308177	103.5	100.5	106.0	95.5
2022-02-25	76.61 (-1.28)	1.28 (+0.05)	0.14 (+0.01)	-55905	21.21	2432	0.92	243	0.09	263551	99.3	100.5	106.0	99.1
2022-01-26	77.89 (-0.27)	1.23 (+0.02)	0.13 (-0.01)	-11387	4.25	899	0.34	-432	0.16	268000	98.8	107.0	112.0	98.3
2021-12-30	78.16 (-0.42)	1.21 (+0.03)	0.14 (+0.03)	-18440	6.45	1144	0.4	1313	0.46	285813	106.5	101.0	110.0	100.5
2021-11-30	78.58 (-0.63)	1.18 (-0.38)	0.11 (0.0)	-29454	9.84	-16927	5.65	-76	0.03	299364	102.0	99.7	109.0	97.6
2021-10-29	79.21 (+0.33)	1.56 (-0.08)	0.11 (+0.03)	-76667	19.16	-2848	0.71	1416	0.35	400073	99.8	107.5	108.5	92.2
2021-09-30	78.88 (-0.67)	1.64 (-0.13)	0.08 (-0.04)	-31756	10.91	-4504	1.55	-1874	0.64	291117	109.0	126.5	129.0	105.0
2021-08-31	79.55 ()	1.77 ()	0.12 ()	-13958	6.61	3914	1.85	-809	0.38	211315	128.5	131.5	133.0	114.0