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	5.01 (-0.46)	0.0 (0.0)	0.25 (-0.02)	-227	17.99	0	0.0	-8	0.63	1262	193.5	210.0	213.0	193.0
2026-07-16	5.47 (+0.17)	0.0 (0.0)	0.27 (+0.04)	49	4.21	0	0.0	19	1.63	1164	214.0	200.0	217.0	193.0
2026-07-15	5.3 (-0.3)	0.0 (0.0)	0.23 (+0.01)	-187	22.89	0	0.0	4	0.49	817	201.0	205.0	205.0	195.5
2026-07-14	5.6 (-0.67)	0.0 (0.0)	0.22 (+0.03)	-368	24.63	0	0.0	13	0.87	1494	206.0	201.5	210.0	192.5
2026-07-13	6.27 (-0.23)	0.0 (0.0)	0.19 (0.0)	-138	17.78	0	0.0	0	0.0	776	197.5	200.0	203.5	193.0
2026-07-09	6.5 (-0.11)	0.0 (0.0)	0.19 (0.0)	-80	12.03	0	0.0	0	0.0	665	196.0	196.0	204.5	191.5
2026-07-08	6.61 (-0.29)	0.0 (0.0)	0.19 (-0.01)	-180	22.53	0	0.0	-1	0.13	799	198.5	207.0	211.5	195.5
2026-07-07	6.9 (+0.42)	0.0 (0.0)	0.2 (0.0)	178	9.92	0	0.0	-3	0.17	1794	204.5	208.0	211.5	199.5
2026-07-06	6.48 (-0.19)	0.0 (0.0)	0.2 (-0.05)	-131	5.87	0	0.0	-21	0.94	2232	209.0	202.0	209.0	202.0
2026-07-03	6.67 (+0.33)	0.0 (0.0)	0.25 (+0.06)	133	11.12	0	0.0	27	2.26	1196	190.0	173.0	190.0	172.0
2026-07-02	6.34 (+0.03)	0.0 (0.0)	0.19 (+0.02)	10	3.64	0	0.0	9	3.27	275	173.0	165.0	173.0	164.0
2026-07-01	6.31 (+0.07)	0.0 (0.0)	0.17 (0.0)	19	7.12	0	0.0	1	0.37	267	167.5	168.5	174.5	167.0
2026-06-30	6.24 (+0.09)	0.0 (0.0)	0.17 (0.0)	39	31.71	0	0.0	0	0.0	123	166.5	165.5	167.5	163.0
2026-06-29	6.15 (-0.02)	0.0 (0.0)	0.17 (0.0)	-15	18.75	0	0.0	0	0.0	80	162.0	162.0	167.5	161.5
2026-06-26	6.17 (-0.1)	0.0 (0.0)	0.17 (0.0)	-78	40.41	0	0.0	1	0.52	193	161.5	172.0	172.0	161.0
2026-06-25	6.27 (+0.13)	0.0 (0.0)	0.17 (0.0)	56	23.33	0	0.0	0	0.0	240	170.5	173.5	175.5	169.5
2026-06-24	6.14 (+0.3)	0.0 (0.0)	0.17 (0.0)	40	17.32	0	0.0	0	0.0	231	169.5	169.5	173.0	166.0
2026-06-23	5.84 (+0.16)	0.0 (0.0)	0.17 (0.0)	55	12.59	0	0.0	3	0.69	437	169.5	169.0	178.5	168.5
2026-06-22	5.68 (+0.1)	0.0 (0.0)	0.17 (0.0)	45	22.28	0	0.0	0	0.0	202	166.5	166.0	169.5	163.5
2026-06-18	5.58 (+0.13)	0.0 (0.0)	0.17 (0.0)	49	23.22	0	0.0	-1	0.47	211	165.5	156.5	165.5	156.5
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
2026-06-17	5.45 (+0.06)	0.0 (0.0)	0.17 (0.0)	18	18.18	0	0.0	0	0.0	99	156.0	154.0	156.5	153.5
2026-06-16	5.39 (-0.02)	0.0 (0.0)	0.17 (0.0)	-24	26.67	0	0.0	0	0.0	90	154.5	159.0	159.0	154.0
2026-06-15	5.41 (+0.14)	0.0 (0.0)	0.17 (0.0)	69	46.62	0	0.0	1	0.68	148	157.0	154.5	158.0	154.5
2026-06-12	5.27 (+0.03)	0.0 (0.0)	0.17 (0.0)	9	10.11	0	0.0	0	0.0	89	153.0	152.5	155.0	152.5
2026-06-11	5.24 (+0.04)	0.0 (0.0)	0.17 (0.0)	-5	2.75	0	0.0	0	0.0	182	150.5	152.0	154.0	148.5
2026-06-10	5.2 (-0.04)	0.0 (0.0)	0.17 (0.0)	-28	13.27	0	0.0	0	0.0	211	153.0	159.5	162.5	152.5
2026-06-09	5.24 (+0.11)	0.0 (0.0)	0.17 (0.0)	50	26.88	0	0.0	-1	0.54	186	159.0	158.0	160.5	157.0
2026-06-08	5.13 (-0.03)	0.0 (0.0)	0.17 (0.0)	-40	24.24	0	0.0	0	0.0	165	159.5	152.5	159.5	150.5
2026-06-05	5.16 (-0.05)	0.0 (0.0)	0.17 (0.0)	-48	20.51	0	0.0	1	0.43	234	163.5	167.0	168.0	163.0
2026-06-04	5.21 (-0.15)	0.0 (0.0)	0.17 (0.0)	-99	43.61	0	0.0	-1	0.44	227	169.0	174.0	174.0	168.0
2026-06-03	5.36 (+0.07)	0.0 (0.0)	0.17 (0.0)	12	5.15	0	0.0	0	0.0	233	172.5	173.5	175.0	172.5
2026-06-02	5.29 (+0.07)	0.0 (0.0)	0.17 (0.0)	-6	2.14	0	0.0	0	0.0	280	173.0	174.0	174.0	169.0
2026-06-01	5.22 (-0.21)	0.0 (0.0)	0.17 (0.0)	-134	38.62	0	0.0	-3	0.86	347	174.0	178.0	178.5	171.5
2026-05-29	5.43 (0.0)	0.0 (0.0)	0.17 (0.0)	-11	1.84	0	0.0	2	0.33	598	178.0	172.5	186.5	170.5
2026-05-28	5.43 (+0.08)	0.0 (0.0)	0.17 (0.0)	39	7.83	0	0.0	0	0.0	498	170.0	177.0	179.5	168.5
2026-05-27	5.35 (-0.05)	0.0 (0.0)	0.17 (0.0)	-23	4.97	0	0.0	0	0.0	463	183.0	187.0	187.5	180.5
2026-05-26	5.4 (+0.2)	0.0 (0.0)	0.17 (0.0)	85	22.19	0	0.0	-2	0.52	383	183.5	182.5	185.5	179.5
2026-05-25	5.2 (+0.18)	0.0 (0.0)	0.17 (0.0)	76	18.95	0	0.0	0	0.0	401	181.5	183.5	184.0	179.0
2026-05-22	5.02 (-0.05)	0.0 (-0.01)	0.17 (0.0)	-55	10.36	-2	0.38	1	0.19	531	181.0	176.0	182.5	173.5
2026-05-21	5.07 (-2.0)	0.01 (-0.01)	0.17 (-0.01)	136	31.78	-6	1.4	-2	0.47	428	175.0	169.5	175.0	169.0
2026-05-20	7.07 (+0.09)	0.02 (-0.01)	0.18 (+0.01)	37	23.57	-8	5.1	2	1.27	157	165.0	163.5	168.5	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
2026-05-19	6.98 (+0.02)	0.03 (-0.02)	0.17 (0.0)	-7	3.65	-8	4.17	-1	0.52	192	162.5	165.5	167.5	161.5
2026-05-18	6.96 (+0.05)	0.05 (0.0)	0.17 (0.0)	22	14.97	0	0.0	-1	0.68	147	166.0	164.0	166.0	161.0
2026-05-15	6.91 (-0.06)	0.05 (0.0)	0.17 (0.0)	-45	15.46	0	0.0	3	1.03	291	166.5	175.0	175.5	165.5
2026-05-14	6.97 (+0.2)	0.05 (0.0)	0.17 (+0.01)	100	25.58	0	0.0	2	0.51	391	172.5	167.5	177.5	167.0
2026-05-13	6.77 (-0.11)	0.05 (0.0)	0.16 (0.0)	-75	32.05	2	0.85	0	0.0	234	165.5	169.0	169.0	164.0
2026-05-12	6.88 (+0.08)	0.05 (0.0)	0.16 (0.0)	21	4.93	0	0.0	2	0.47	426	170.5	168.0	173.0	168.0
2026-05-11	6.8 (-0.05)	0.05 (+0.01)	0.16 (0.0)	-28	15.14	1	0.54	0	0.0	185	167.0	164.5	167.5	164.0
2026-05-08	6.85 (+0.06)	0.04 (0.0)	0.16 (0.0)	13	2.35	0	0.0	-1	0.18	554	164.0	163.5	171.0	163.5
2026-05-07	6.79 (+0.1)	0.04 (0.0)	0.16 (0.0)	46	10.75	0	0.0	1	0.23	428	163.5	156.0	165.0	154.5
2026-05-06	6.69 (0.0)	0.04 (0.0)	0.16 (0.0)	-16	10.19	1	0.64	0	0.0	157	154.0	157.5	157.5	152.0
2026-05-05	6.69 (+0.12)	0.04 (0.0)	0.16 (0.0)	50	32.47	2	1.3	0	0.0	154	154.5	151.0	155.0	151.0
2026-05-04	6.57 (+0.13)	0.04 (0.0)	0.16 (0.0)	54	40.3	0	0.0	1	0.75	134	151.0	149.5	152.5	149.5
2026-04-30	6.44 (+0.01)	0.04 (0.0)	0.16 (0.0)	-2	2.15	0	0.0	-1	1.08	93	151.0	151.0	151.5	149.0
2026-04-29	6.43 (+0.07)	0.04 (0.0)	0.16 (0.0)	-3	2.1	0	0.0	0	0.0	143	151.5	153.0	153.0	148.0
2026-04-28	6.36 (+0.1)	0.04 (0.0)	0.16 (0.0)	43	15.75	0	0.0	0	0.0	273	151.0	156.5	157.5	151.0
2026-04-27	6.26 (-0.02)	0.04 (0.0)	0.16 (0.0)	-17	6.46	0	0.0	-2	0.76	263	154.5	159.0	159.0	152.5
2026-04-24	6.28 (+0.16)	0.04 (0.0)	0.16 (0.0)	78	20.16	0	0.0	0	0.0	387	160.5	161.0	165.0	159.0
2026-04-23	6.12 (-0.1)	0.04 (0.0)	0.16 (0.0)	-98	18.56	0	0.0	0	0.0	528	156.5	166.5	168.5	153.0
2026-04-22	6.22 (+0.12)	0.04 (0.0)	0.16 (0.0)	46	9.48	0	0.0	2	0.41	485	165.0	158.0	166.5	158.0
2026-04-21	6.1 (+0.11)	0.04 (0.0)	0.16 (0.0)	55	33.33	-1	0.61	-1	0.61	165	157.0	155.5	158.0	155.0
2026-04-20	5.99 (+0.02)	0.04 (0.0)	0.16 (0.0)	7	3.21	0	0.0	-1	0.46	218	155.5	158.5	160.0	155.5
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	5.97 (+0.13)	0.04 (0.0)	0.16 (0.0)	30	7.69	-1	0.26	-1	0.26	390	158.0	155.0	160.5	153.5
2026-04-16	5.84 (+0.1)	0.04 (0.0)	0.16 (-0.01)	50	21.1	-2	0.84	-4	1.69	237	152.0	151.0	154.0	150.0
2026-04-15	5.74 (-0.01)	0.04 (0.0)	0.17 (0.0)	-5	4.13	0	0.0	0	0.0	121	150.5	151.0	151.5	149.0
2026-04-14	5.75 (+0.15)	0.04 (0.0)	0.17 (0.0)	73	46.5	0	0.0	0	0.0	157	149.5	150.0	151.0	148.5
2026-04-13	5.6 (0.0)	0.04 (0.0)	0.17 (0.0)	1	0.54	0	0.0	-1	0.54	186	147.5	150.5	150.5	146.0
2026-04-10	5.6 (-0.02)	0.04 (0.0)	0.17 (0.0)	-21	15.79	0	0.0	0	0.0	133	151.0	151.5	153.0	150.0
2026-04-09	5.62 (0.0)	0.04 (0.0)	0.17 (0.0)	-10	10.31	0	0.0	0	0.0	97	150.0	151.0	151.0	147.0
2026-04-08	5.62 (+0.04)	0.04 (0.0)	0.17 (0.0)	22	20.0	0	0.0	0	0.0	110	151.0	148.0	151.0	147.5
2026-04-07	5.58 (+0.05)	0.04 (0.0)	0.17 (0.0)	22	47.83	0	0.0	0	0.0	46	146.5	147.5	147.5	144.5
2026-04-02	5.53 (+0.05)	0.04 (0.0)	0.17 (0.0)	19	12.42	0	0.0	0	0.0	153	144.5	146.5	149.5	144.5
2026-04-01	5.48 (+0.02)	0.04 (0.0)	0.17 (-0.01)	12	28.57	0	0.0	-1	2.38	42	149.0	150.5	150.5	147.0
2026-03-31	5.46 (-0.06)	0.04 (0.0)	0.18 (0.0)	-50	23.04	0	0.0	0	0.0	217	145.5	150.0	150.0	145.0
2026-03-30	5.52 (+0.07)	0.04 (0.0)	0.18 (+0.01)	30	23.81	0	0.0	1	0.79	126	150.0	151.0	151.5	148.5
2026-03-27	5.45 (+0.01)	0.04 (0.0)	0.17 (0.0)	3	1.54	0	0.0	0	0.0	195	151.5	152.5	152.5	149.5
2026-03-26	5.44 (+0.06)	0.04 (0.0)	0.17 (-0.01)	27	25.96	0	0.0	-1	0.96	104	152.5	154.5	155.0	152.5
2026-03-25	5.38 (+0.03)	0.04 (0.0)	0.18 (+0.01)	18	14.88	0	0.0	1	0.83	121	153.0	153.5	154.5	151.5
2026-03-24	5.35 (+0.01)	0.04 (-0.01)	0.17 (0.0)	-3	3.03	-2	2.02	0	0.0	99	152.0	156.0	156.0	150.0
2026-03-23	5.34 (+0.05)	0.05 (0.0)	0.17 (0.0)	24	13.11	0	0.0	0	0.0	183	152.5	155.0	155.5	152.0
2026-03-20	5.29 (+0.07)	0.05 (0.0)	0.17 (0.0)	30	20.41	0	0.0	0	0.0	147	157.0	158.5	160.0	156.0
2026-03-19	5.22 (-0.29)	0.05 (0.0)	0.17 (-0.01)	-144	56.03	0	0.0	-3	1.17	257	158.0	163.0	163.0	157.0
2026-03-18	5.51 (+0.01)	0.05 (0.0)	0.18 (0.0)	-2	1.16	0	0.0	-1	0.58	172	163.0	162.0	164.5	161.0
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	5.5 (+0.14)	0.05 (0.0)	0.18 (0.0)	56	19.72	-1	0.35	0	0.0	284	161.5	164.0	165.5	161.0
2026-03-16	5.36 (-0.13)	0.05 (0.0)	0.18 (0.0)	-78	47.56	0	0.0	0	0.0	164	163.5	166.0	166.0	162.5
2026-03-13	5.49 (-0.01)	0.05 (0.0)	0.18 (0.0)	-8	5.37	0	0.0	0	0.0	149	166.0	165.0	169.5	163.5
2026-03-12	5.5 (-0.01)	0.05 (0.0)	0.18 (0.0)	-11	8.27	0	0.0	0	0.0	133	167.5	170.0	172.0	167.5
2026-03-11	5.51 (+0.14)	0.05 (0.0)	0.18 (0.0)	68	44.74	0	0.0	0	0.0	152	170.5	168.0	174.5	168.0
2026-03-10	5.37 (+0.05)	0.05 (0.0)	0.18 (0.0)	21	15.33	0	0.0	0	0.0	137	166.0	161.5	167.5	161.5
2026-03-09	5.32 (-0.02)	0.05 (0.0)	0.18 (-0.01)	-33	17.55	0	0.0	-3	1.6	188	160.5	164.0	164.0	159.5
2026-03-06	5.34 (-0.02)	0.05 (0.0)	0.19 (0.0)	-11	11.7	0	0.0	0	0.0	94	171.5	167.0	172.5	166.0
2026-03-05	5.36 (+0.04)	0.05 (0.0)	0.19 (0.0)	18	12.33	0	0.0	0	0.0	146	168.0	167.0	170.0	166.5
2026-03-04	5.32 (-0.12)	0.05 (0.0)	0.19 (0.0)	-101	28.37	0	0.0	-1	0.28	356	164.5	172.5	173.0	164.5
2026-03-03	5.44 (-0.02)	0.05 (0.0)	0.19 (0.0)	-52	21.94	0	0.0	-1	0.42	237	173.5	179.0	179.5	172.5
2026-03-02	5.46 (+0.2)	0.05 (0.0)	0.19 (0.0)	82	31.42	2	0.77	1	0.38	261	178.0	172.0	179.5	169.0
2026-02-26	5.26 (+0.1)	0.05 (+0.01)	0.19 (0.0)	41	20.81	5	2.54	-1	0.51	197	174.5	171.5	175.5	171.5
2026-02-25	5.16 (+0.06)	0.04 (0.0)	0.19 (0.0)	17	10.0	0	0.0	1	0.59	170	172.0	172.0	174.0	171.5
2026-02-24	5.1 (+0.13)	0.04 (0.0)	0.19 (0.0)	53	31.55	0	0.0	0	0.0	168	172.0	170.5	173.0	169.0
2026-02-23	4.97 (-0.04)	0.04 (0.0)	0.19 (0.0)	-32	13.97	0	0.0	0	0.0	229	170.0	172.0	172.0	167.5
2026-02-11	5.01 (+0.11)	0.04 (0.0)	0.19 (-0.01)	49	36.3	0	0.0	-2	1.48	135	172.0	172.0	173.0	170.5
2026-02-10	4.9 (-0.05)	0.04 (0.0)	0.2 (0.0)	-27	12.27	0	0.0	-1	0.45	220	172.0	174.0	174.0	169.5
2026-02-09	4.95 (+0.14)	0.04 (+0.01)	0.2 (0.0)	62	24.41	5	1.97	-1	0.39	254	172.5	177.0	177.0	171.5
2026-02-06	4.81 (+0.03)	0.03 (0.0)	0.2 (+0.01)	3	1.49	0	0.0	3	1.49	202	174.5	177.5	177.5	170.5
2026-02-05	4.78 (-0.02)	0.03 (0.0)	0.19 (+0.01)	-24	13.71	0	0.0	6	3.43	175	175.0	175.0	178.5	173.5
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
2026-02-04	4.8 (+0.11)	0.03 (0.0)	0.18 (0.0)	30	19.11	0	0.0	-1	0.64	157	176.5	175.0	178.0	175.0
2026-02-03	4.69 (-0.13)	0.03 (0.0)	0.18 (0.0)	-102	40.16	0	0.0	0	0.0	254	175.5	179.0	179.5	172.0
2026-02-02	4.82 (-0.03)	0.03 (0.0)	0.18 (-0.02)	-73	19.21	0	0.0	-10	2.63	380	175.0	181.0	183.5	174.0
2026-01-30	4.85 (-0.13)	0.03 (0.0)	0.2 (-0.02)	-154	14.81	0	0.0	-8	0.77	1040	184.0	196.5	196.5	184.0
2026-01-29	4.98 (-0.54)	0.03 (+0.01)	0.22 (+0.03)	-301	14.63	1	0.05	14	0.68	2057	199.5	185.0	199.5	185.0
2026-01-28	5.52 (+0.14)	0.02 (+0.01)	0.19 (0.0)	34	12.01	5	1.77	-1	0.35	283	181.5	178.0	181.5	175.5
2026-01-27	5.38 (+0.05)	0.01 (0.0)	0.19 (0.0)	3	1.08	0	0.0	1	0.36	278	177.5	179.0	181.0	177.5
2026-01-26	5.33 (+0.07)	0.01 (0.0)	0.19 (0.0)	19	10.33	0	0.0	1	0.54	184	178.0	177.5	181.0	176.5
2026-01-23	5.26 (+0.04)	0.01 (0.0)	0.19 (0.0)	5	3.52	0	0.0	-1	0.7	142	175.5	176.5	179.5	175.0
2026-01-22	5.22 (-0.03)	0.01 (0.0)	0.19 (0.0)	-21	14.29	0	0.0	-1	0.68	147	175.0	177.5	179.0	175.0
2026-01-21	5.25 (-0.05)	0.01 (0.0)	0.19 (-0.01)	-34	25.37	0	0.0	-3	2.24	134	175.0	177.5	179.0	175.0
2026-01-20	5.3 (+0.06)	0.01 (0.0)	0.2 (0.0)	27	20.61	0	0.0	-2	1.53	131	178.5	176.0	179.0	176.0
2026-01-19	5.24 (+0.11)	0.01 (0.0)	0.2 (0.0)	53	34.87	0	0.0	2	1.32	152	177.5	174.5	180.0	174.5
2026-01-16	5.13 (+0.05)	0.01 (0.0)	0.2 (0.0)	20	14.18	0	0.0	2	1.42	141	174.5	176.5	176.5	173.0
2026-01-15	5.08 (0.0)	0.01 (0.0)	0.2 (+0.01)	-7	3.7	0	0.0	1	0.53	189	176.5	177.0	177.0	171.0
2026-01-14	5.08 (+0.22)	0.01 (0.0)	0.19 (+0.01)	104	64.2	0	0.0	5	3.09	162	176.0	173.0	176.5	173.0
2026-01-13	4.86 (-0.03)	0.01 (0.0)	0.18 (0.0)	-37	20.44	0	0.0	0	0.0	181	173.0	176.0	176.0	170.5
2026-01-12	4.89 (+0.05)	0.01 (0.0)	0.18 (0.0)	21	17.36	0	0.0	-2	1.65	121	175.0	177.0	178.0	173.0
2026-01-09	4.84 (-0.01)	0.01 (0.0)	0.18 (0.0)	-25	20.66	0	0.0	1	0.83	121	174.5	178.5	178.5	173.5
2026-01-08	4.85 (-0.01)	0.01 (0.0)	0.18 (-0.01)	-28	13.79	0	0.0	-3	1.48	203	178.5	182.5	185.0	178.5
2026-01-07	4.86 (+0.14)	0.01 (0.0)	0.19 (0.0)	64	34.59	0	0.0	1	0.54	185	179.0	175.0	180.0	174.0
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	4.72 (+0.1)	0.01 (0.0)	0.19 (0.0)	48	46.6	0	0.0	1	0.97	103	173.0	172.0	174.5	172.0
2026-01-05	4.62 (-0.09)	0.01 (0.0)	0.19 (0.0)	-46	32.39	0	0.0	-2	1.41	142	172.0	175.5	178.0	169.5
2026-01-02	4.71 (+0.06)	0.01 (0.0)	0.19 (0.0)	28	45.9	0	0.0	0	0.0	61	175.0	175.0	177.5	175.0
2025-12-31	4.65 (+0.01)	0.01 (0.0)	0.19 (0.0)	5	14.71	0	0.0	0	0.0	34	176.0	175.5	178.0	175.5
2025-12-30	4.64 (+0.01)	0.01 (0.0)	0.19 (0.0)	-12	8.57	0	0.0	-1	0.71	140	176.0	178.0	178.0	173.0
2025-12-29	4.63 (+0.08)	0.01 (0.0)	0.19 (0.0)	38	30.4	0	0.0	0	0.0	125	177.0	176.0	180.5	176.0
2025-12-26	4.55 (0.0)	0.01 (0.0)	0.19 (0.0)	-9	21.43	0	0.0	0	0.0	42	175.0	176.5	178.5	175.0
2025-12-24	4.55 (+0.05)	0.01 (0.0)	0.19 (0.0)	22	37.93	0	0.0	-1	1.72	58	176.0	177.0	179.0	175.0
2025-12-23	4.5 (+0.03)	0.01 (0.0)	0.19 (0.0)	10	11.63	0	0.0	0	0.0	86	174.0	178.0	179.0	173.0
2025-12-22	4.47 (+0.05)	0.01 (0.0)	0.19 (0.0)	19	29.23	0	0.0	0	0.0	65	176.0	177.0	177.5	173.0
2025-12-19	4.42 (-0.02)	0.01 (0.0)	0.19 (0.0)	-9	34.62	0	0.0	0	0.0	26	175.0	177.0	177.0	175.0
2025-12-18	4.44 (0.0)	0.01 (0.0)	0.19 (0.0)	-6	15.79	0	0.0	1	2.63	38	176.0	175.0	176.0	174.0
2025-12-17	4.44 (+0.03)	0.01 (0.0)	0.19 (0.0)	16	20.51	0	0.0	2	2.56	78	176.5	174.5	179.0	174.5
2025-12-16	4.41 (+0.05)	0.01 (0.0)	0.19 (0.0)	19	22.35	0	0.0	-2	2.35	85	175.5	175.0	176.5	172.0
2025-12-15	4.36 (+0.05)	0.01 (0.0)	0.19 (0.0)	22	50.0	0	0.0	2	4.55	44	176.5	173.0	179.0	171.0
2025-12-12	4.31 (+0.01)	0.01 (0.0)	0.19 (0.0)	-1	1.05	0	0.0	0	0.0	95	175.0	180.0	180.0	174.0
2025-12-11	4.3 (-0.02)	0.01 (0.0)	0.19 (0.0)	-11	23.4	0	0.0	0	0.0	47	179.0	179.5	181.0	178.0
2025-12-10	4.32 (-0.03)	0.01 (-0.01)	0.19 (0.0)	-18	35.29	-2	3.92	0	0.0	51	179.0	182.5	186.5	179.0
2025-12-09	4.35 (+0.01)	0.02 (0.0)	0.19 (0.0)	6	13.64	0	0.0	0	0.0	44	182.0	182.0	183.0	181.5
2025-12-08	4.34 (+0.09)	0.02 (0.0)	0.19 (0.0)	44	55.0	0	0.0	0	0.0	80	182.0	180.5	182.5	179.5
2025-12-05	4.25 (-0.01)	0.02 (0.0)	0.19 (0.0)	-15	22.06	0	0.0	0	0.0	68	181.0	186.0	186.0	180.5
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	4.26 (-0.03)	0.02 (0.0)	0.19 (0.0)	-53	37.59	0	0.0	-2	1.42	141	185.0	188.5	193.0	184.5
2025-12-03	4.29 (+0.11)	0.02 (0.0)	0.19 (+0.01)	-8	3.48	0	0.0	5	2.17	230	186.5	180.5	191.0	180.5
2025-12-02	4.18 (-0.02)	0.02 (0.0)	0.18 (-0.01)	-26	41.94	0	0.0	-1	1.61	62	178.5	183.5	183.5	178.5
2025-12-01	4.2 (0.0)	0.02 (0.0)	0.19 (+0.02)	-4	10.81	0	0.0	8	21.62	37	184.5	179.0	184.5	179.0
2025-11-28	4.2 (+0.02)	0.02 (0.0)	0.17 (0.0)	0	0.0	0	0.0	2	3.39	59	180.5	178.5	182.0	178.5
2025-11-27	4.18 (-0.02)	0.02 (0.0)	0.17 (0.0)	-34	25.37	0	0.0	-3	2.24	134	179.0	187.0	187.5	178.5
2025-11-26	4.2 (-0.06)	0.02 (0.0)	0.17 (+0.01)	-42	23.08	0	0.0	6	3.3	182	184.5	177.0	184.5	177.0
2025-11-25	4.26 (+0.02)	0.02 (0.0)	0.16 (0.0)	8	26.67	0	0.0	1	3.33	30	173.0	170.5	173.0	170.5
2025-11-24	4.24 (-0.04)	0.02 (0.0)	0.16 (0.0)	-22	44.9	0	0.0	0	0.0	49	168.5	169.0	170.0	168.0
2025-11-21	4.28 (+0.02)	0.02 (0.0)	0.16 (0.0)	-9	7.5	0	0.0	-2	1.67	120	169.0	172.0	172.0	167.5
2025-11-20	4.26 (+0.06)	0.02 (0.0)	0.16 (0.0)	16	18.82	0	0.0	0	0.0	85	173.5	173.0	175.5	171.5
2025-11-19	4.2 (0.0)	0.02 (0.0)	0.16 (-0.01)	-5	8.47	0	0.0	-3	5.08	59	170.5	176.0	176.0	170.5
2025-11-18	4.2 (-0.02)	0.02 (0.0)	0.17 (0.0)	-9	10.71	0	0.0	-1	1.19	84	173.0	178.0	178.0	172.0
2025-11-17	4.22 (-0.01)	0.02 (0.0)	0.17 (0.0)	-9	11.84	0	0.0	-2	2.63	76	178.0	182.0	182.0	178.0
2025-11-14	4.23 (+0.04)	0.02 (0.0)	0.17 (-0.01)	16	19.51	0	0.0	-1	1.22	82	183.0	185.5	185.5	181.0
2025-11-13	4.19 (+0.01)	0.02 (0.0)	0.18 (+0.01)	-1	1.09	0	0.0	1	1.09	92	187.0	187.5	187.5	184.0
2025-11-12	4.18 (+0.08)	0.02 (0.0)	0.17 (0.0)	19	24.68	0	0.0	2	2.6	77	186.5	182.0	187.5	182.0
2025-11-11	4.1 (+0.01)	0.02 (0.0)	0.17 (0.0)	2	3.28	0	0.0	1	1.64	61	182.0	181.0	183.0	180.5
2025-11-10	4.09 (+0.02)	0.02 (0.0)	0.17 (0.0)	7	5.26	0	0.0	-2	1.5	133	178.5	182.0	182.0	177.0
2025-11-07	4.07 (-0.02)	0.02 (0.0)	0.17 (-0.01)	-6	9.68	0	0.0	-2	3.23	62	182.0	186.0	186.0	181.0
2025-11-06	4.09 (+0.02)	0.02 (0.0)	0.18 (0.0)	7	7.69	0	0.0	0	0.0	91	186.0	186.0	187.5	184.0
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	4.07 (+0.07)	0.02 (0.0)	0.18 (+0.01)	-6	2.67	0	0.0	1	0.44	225	185.0	185.0	188.5	182.0
2025-11-04	4.0 (+0.04)	0.02 (0.0)	0.17 (0.0)	15	13.89	0	0.0	0	0.0	108	188.5	190.0	190.5	188.0
2025-11-03	3.96 (+0.04)	0.02 (0.0)	0.17 (-0.01)	16	16.16	0	0.0	-7	7.07	99	189.0	188.5	192.5	188.5
2025-10-31	3.92 (+0.05)	0.02 (0.0)	0.18 (0.0)	15	12.5	0	0.0	1	0.83	120	190.5	191.0	191.5	188.5
2025-10-30	3.87 (-0.01)	0.02 (0.0)	0.18 (0.0)	-20	13.33	0	0.0	0	0.0	150	191.0	195.0	196.0	189.5
2025-10-29	3.88 (-0.14)	0.02 (0.0)	0.18 (-0.01)	-146	32.09	0	0.0	-2	0.44	455	193.5	200.0	200.0	190.0
2025-10-28	4.02 (-0.04)	0.02 (0.0)	0.19 (0.0)	-28	27.18	0	0.0	-3	2.91	103	201.0	206.0	206.0	200.0
2025-10-27	4.06 (+0.02)	0.02 (0.0)	0.19 (0.0)	9	12.68	0	0.0	-1	1.41	71	204.0	204.5	204.5	201.0
2025-10-23	4.04 (+0.02)	0.02 (0.0)	0.19 (0.0)	8	12.12	0	0.0	0	0.0	66	203.5	203.0	204.5	202.0
2025-10-22	4.02 (-0.03)	0.02 (0.0)	0.19 (-0.01)	-21	11.73	0	0.0	-2	1.12	179	205.0	205.5	212.0	203.0
2025-10-21	4.05 (0.0)	0.02 (0.0)	0.2 (+0.01)	-29	12.18	0	0.0	4	1.68	238	205.5	202.5	209.0	202.5
2025-10-20	4.05 (+0.05)	0.02 (0.0)	0.19 (-0.01)	23	14.02	0	0.0	-5	3.05	164	200.0	201.5	203.0	199.0
2025-10-17	4.0 (+0.02)	0.02 (0.0)	0.2 (0.0)	9	8.91	0	0.0	1	0.99	101	202.0	199.0	203.0	199.0
2025-10-16	3.98 (+0.1)	0.02 (0.0)	0.2 (0.0)	48	22.86	0	0.0	-2	0.95	210	201.0	201.0	205.5	201.0
2025-10-15	3.88 (+0.14)	0.02 (0.0)	0.2 (0.0)	69	27.17	0	0.0	2	0.79	254	200.5	204.0	205.0	200.0
2025-10-14	3.74 (+0.03)	0.02 (0.0)	0.2 (0.0)	6	2.08	0	0.0	-1	0.35	289	204.0	211.5	214.0	204.0
2025-10-13	3.71 (+0.01)	0.02 (0.0)	0.2 (0.0)	-2	1.15	0	0.0	1	0.57	174	209.0	206.0	210.0	201.0
2025-10-09	3.7 (+0.05)	0.02 (0.0)	0.2 (0.0)	14	8.0	0	0.0	-2	1.14	175	218.0	220.0	221.5	216.0
2025-10-08	3.65 (+0.17)	0.02 (0.0)	0.2 (-0.03)	77	28.0	0	0.0	-12	4.36	275	218.0	224.0	224.0	216.0
2025-10-07	3.48 (+0.06)	0.02 (0.0)	0.23 (0.0)	23	11.68	0	0.0	0	0.0	197	224.0	224.5	228.0	222.0
2025-10-03	3.42 (-0.03)	0.02 (0.0)	0.23 (0.0)	-34	14.47	0	0.0	0	0.0	235	224.0	226.0	229.0	223.5
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
2025-10-02	3.45 (-0.02)	0.02 (0.0)	0.23 (0.0)	-20	10.93	0	0.0	-1	0.55	183	223.5	228.0	230.0	223.5
2025-10-01	3.47 (+0.02)	0.02 (0.0)	0.23 (0.0)	8	7.14	0	0.0	0	0.0	112	223.5	227.5	229.5	222.0
2025-09-30	3.45 (-0.05)	0.02 (0.0)	0.23 (+0.01)	-30	21.43	0	0.0	2	1.43	140	224.5	224.0	227.0	222.0
2025-09-26	3.5 (+0.16)	0.02 (0.0)	0.22 (-0.03)	79	26.51	0	0.0	-10	3.36	298	224.0	230.0	230.0	223.0
2025-09-25	3.34 (-0.01)	0.02 (0.0)	0.25 (0.0)	-5	2.15	0	0.0	-2	0.86	233	231.5	234.5	235.0	228.5
2025-09-24	3.35 (+0.18)	0.02 (0.0)	0.25 (0.0)	78	15.09	0	0.0	-2	0.39	517	234.0	241.5	241.5	230.5
2025-09-23	3.17 (-0.19)	0.02 (0.0)	0.25 (-0.06)	-117	23.21	0	0.0	-27	5.36	504	240.5	249.0	249.0	240.5
2025-09-22	3.36 (+0.15)	0.02 (0.0)	0.31 (+0.06)	65	6.93	0	0.0	29	3.09	938	249.0	240.0	257.5	239.0
2025-09-19	3.21 (+0.17)	0.02 (0.0)	0.25 (-0.01)	78	14.31	0	0.0	-6	1.1	545	238.5	246.0	249.0	238.5
2025-09-18	3.04 (+0.1)	0.02 (0.0)	0.26 (+0.01)	6	0.8	-1	0.13	6	0.8	752	245.0	248.5	256.0	242.5
2025-09-17	2.94 (+0.06)	0.02 (0.0)	0.25 (0.0)	4	0.83	0	0.0	0	0.0	483	246.5	245.0	250.0	241.0
2025-09-16	2.88 (-0.19)	0.02 (0.0)	0.25 (-0.04)	-165	16.07	0	0.0	-21	2.04	1027	245.0	257.0	257.0	241.0
2025-09-15	3.07 (-0.09)	0.02 (0.0)	0.29 (+0.04)	-88	5.47	0	0.0	22	1.37	1609	256.5	249.0	263.0	248.0
2025-09-12	3.16 (-0.21)	0.02 (0.0)	0.25 (0.0)	-145	14.75	0	0.0	-1	0.1	983	248.0	256.0	257.0	244.5
2025-09-11	3.37 (+0.26)	0.02 (0.0)	0.25 (-0.04)	-25	1.78	0	0.0	-19	1.36	1402	242.0	252.5	258.0	242.0
2025-09-10	3.11 (-0.24)	0.02 (0.0)	0.29 (+0.05)	-224	6.66	0	0.0	24	0.71	3362	253.0	249.0	264.0	240.5
2025-09-09	3.35 (-0.17)	0.02 (0.0)	0.24 (0.0)	-144	11.91	0	0.0	2	0.17	1209	245.5	245.5	245.5	237.0
2025-09-08	3.52 (+0.12)	0.02 (0.0)	0.24 (+0.03)	49	14.58	0	0.0	12	3.57	336	223.5	222.0	223.5	220.5
2025-09-05	3.4 (-0.12)	0.02 (0.0)	0.21 (-0.02)	-96	16.0	0	0.0	-10	1.67	600	203.5	211.5	212.0	202.5
2025-09-04	3.52 (-0.81)	0.02 (0.0)	0.23 (+0.02)	-416	22.2	0	0.0	9	0.48	1874	211.5	209.5	217.5	208.0
2025-09-03	4.33 (+0.09)	0.02 (0.0)	0.21 (+0.01)	45	12.71	0	0.0	8	2.26	354	198.5	188.0	198.5	188.0
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	4.24 (+0.04)	0.02 (0.0)	0.2 (0.0)	23	22.77	0	0.0	-2	1.98	101	180.5	185.5	186.0	179.0
2025-09-01	4.2 (-0.08)	0.02 (0.0)	0.2 (0.0)	-23	24.21	0	0.0	1	1.05	95	182.0	188.5	189.0	181.0
2025-08-29	4.28 (-0.08)	0.02 (0.0)	0.2 (+0.01)	-39	25.49	0	0.0	6	3.92	153	188.5	197.0	197.0	188.5
2025-08-28	4.36 (+0.15)	0.02 (0.0)	0.19 (+0.01)	74	16.48	0	0.0	1	0.22	449	194.0	189.5	197.5	188.5
2025-08-27	4.21 (+0.19)	0.02 (0.0)	0.18 (0.0)	86	41.95	0	0.0	1	0.49	205	188.0	181.5	189.0	181.5
2025-08-26	4.02 (+0.12)	0.02 (0.0)	0.18 (0.0)	58	56.86	0	0.0	2	1.96	102	181.5	180.0	183.0	180.0
2025-08-25	3.9 (+0.06)	0.02 (0.0)	0.18 (0.0)	50	54.95	0	0.0	1	1.1	91	180.0	178.0	181.5	178.0
2025-08-22	3.84 (+0.01)	0.02 (0.0)	0.18 (0.0)	6	13.95	0	0.0	0	0.0	43	176.5	176.5	177.0	174.0
2025-08-21	3.83 (+0.08)	0.02 (0.0)	0.18 (0.0)	36	48.0	0	0.0	0	0.0	75	177.0	172.0	177.0	172.0
2025-08-20	3.75 (-0.17)	0.02 (0.0)	0.18 (0.0)	-84	63.16	0	0.0	1	0.75	133	172.5	176.0	176.0	170.5
2025-08-19	3.92 (-0.03)	0.02 (0.0)	0.18 (0.0)	-10	22.22	0	0.0	0	0.0	45	177.0	178.5	179.5	175.0
2025-08-18	3.95 (0.0)	0.02 (0.0)	0.18 (0.0)	4	9.3	0	0.0	0	0.0	43	178.0	180.0	181.0	177.0
2025-08-15	3.95 (+0.08)	0.02 (0.0)	0.18 (0.0)	39	52.7	0	0.0	0	0.0	74	180.5	180.5	181.5	179.0
2025-08-14	3.87 (+0.02)	0.02 (0.0)	0.18 (0.0)	21	48.84	0	0.0	0	0.0	43	179.5	179.0	181.0	178.5
2025-08-13	3.85 (+0.2)	0.02 (0.0)	0.18 (0.0)	95	55.56	0	0.0	0	0.0	171	179.5	176.0	182.5	176.0
2025-08-12	3.65 (+0.04)	0.02 (0.0)	0.18 (0.0)	18	40.91	0	0.0	0	0.0	44	176.0	174.0	176.5	174.0
2025-08-11	3.61 (-0.02)	0.02 (0.0)	0.18 (0.0)	-11	6.63	0	0.0	0	0.0	166	174.0	173.0	178.0	171.0
2025-08-08	3.63 (-0.11)	0.02 (0.0)	0.18 (-0.01)	-62	48.44	0	0.0	-5	3.91	128	172.5	177.0	177.0	172.0
2025-08-07	3.74 (+0.01)	0.02 (0.0)	0.19 (-0.01)	8	20.51	0	0.0	-7	17.95	39	177.5	176.5	178.0	175.5
2025-08-06	3.73 (0.0)	0.02 (0.0)	0.2 (-0.01)	1	2.27	0	0.0	-3	6.82	44	175.0	178.5	178.5	174.0
2025-08-05	3.73 (+0.08)	0.02 (0.0)	0.21 (-0.01)	40	47.62	0	0.0	-5	5.95	84	178.5	177.5	179.0	176.0
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	3.65 (-0.04)	0.02 (0.0)	0.22 (0.0)	-12	37.5	0	0.0	0	0.0	32	174.5	176.5	176.5	172.5
2025-08-01	3.69 (-0.06)	0.02 (0.0)	0.22 (+0.01)	-12	11.32	0	0.0	4	3.77	106	176.5	171.5	176.5	170.0
2025-07-31	3.75 (-0.08)	0.02 (0.0)	0.21 (0.0)	-44	47.83	0	0.0	-2	2.17	92	174.5	175.5	175.5	173.5
2025-07-30	3.83 (-0.41)	0.02 (0.0)	0.21 (+0.02)	-195	61.13	0	0.0	8	2.51	319	175.5	182.0	182.0	173.5
2025-07-29	4.24 (-0.11)	0.02 (0.0)	0.19 (-0.01)	-52	31.71	0	0.0	-1	0.61	164	183.0	187.0	189.0	182.0
2025-07-28	4.35 (-0.02)	0.02 (0.0)	0.2 (0.0)	-5	6.94	0	0.0	-1	1.39	72	190.0	191.0	191.5	187.0
2025-07-25	4.37 (-0.07)	0.02 (0.0)	0.2 (0.0)	-33	45.21	-2	2.74	0	0.0	73	189.0	194.5	194.5	188.5
2025-07-24	4.44 (+0.01)	0.02 (0.0)	0.2 (0.0)	4	2.52	0	0.0	0	0.0	159	193.5	186.5	194.5	185.0
2025-07-23	4.43 (-0.02)	0.02 (0.0)	0.2 (0.0)	-2	3.12	0	0.0	1	1.56	64	187.0	183.5	188.0	182.0
2025-07-22	4.45 (-0.03)	0.02 (-0.01)	0.2 (+0.01)	-16	20.78	0	0.0	3	3.9	77	181.5	190.5	190.5	181.0
2025-07-21	4.48 (+0.03)	0.03 (0.0)	0.19 (0.0)	19	27.54	0	0.0	0	0.0	69	188.0	186.5	189.0	186.0

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	5.01 (-1.49)	0.0 (0.0)	0.25 (+0.06)	-871	15.8	0	0.0	28	0.51	5513	193.5	200.0	217.0	192.5
2026-07-09	6.5 (-0.17)	0.0 (0.0)	0.19 (-0.06)	-213	3.88	0	0.0	-25	0.46	5490	196.0	202.0	211.5	191.5
2026-07-03	6.67 (+0.5)	0.0 (0.0)	0.25 (+0.08)	186	9.58	0	0.0	37	1.91	1941	190.0	162.0	190.0	161.5
2026-06-26	6.17 (+0.59)	0.0 (0.0)	0.17 (0.0)	118	9.06	0	0.0	4	0.31	1303	161.5	166.0	178.5	161.0
2026-06-18	5.58 (+0.31)	0.0 (0.0)	0.17 (0.0)	112	20.44	0	0.0	0	0.0	548	165.5	154.5	165.5	153.5
2026-06-12	5.27 (+0.11)	0.0 (0.0)	0.17 (0.0)	-14	1.68	0	0.0	-1	0.12	833	153.0	152.5	162.5	148.5
2026-06-05	5.16 (-0.27)	0.0 (0.0)	0.17 (0.0)	-275	20.82	0	0.0	-3	0.23	1321	163.5	178.0	178.5	163.0
2026-05-29	5.43 (+0.41)	0.0 (0.0)	0.17 (0.0)	166	7.08	0	0.0	0	0.0	2343	178.0	183.5	187.5	168.5
2026-05-22	5.02 (-1.89)	0.0 (-0.05)	0.17 (0.0)	133	9.14	-24	1.65	-1	0.07	1455	181.0	164.0	182.5	161.0
2026-05-15	6.91 (+0.06)	0.05 (+0.01)	0.17 (+0.01)	-27	1.77	3	0.2	7	0.46	1527	166.5	164.5	177.5	164.0
2026-05-08	6.85 (+0.41)	0.04 (0.0)	0.16 (0.0)	147	10.3	3	0.21	1	0.07	1427	164.0	149.5	171.0	149.5
2026-04-30	6.44 (+0.16)	0.04 (0.0)	0.16 (0.0)	21	2.72	0	0.0	-3	0.39	772	151.0	159.0	159.0	148.0
2026-04-24	6.28 (+0.31)	0.04 (0.0)	0.16 (0.0)	88	4.94	-1	0.06	0	0.0	1783	160.5	158.5	168.5	153.0
2026-04-17	5.97 (+0.37)	0.04 (0.0)	0.16 (-0.01)	149	13.66	-3	0.27	-6	0.55	1091	158.0	150.5	160.5	146.0
2026-04-10	5.6 (+0.07)	0.04 (0.0)	0.17 (0.0)	13	3.37	0	0.0	0	0.0	386	151.0	147.5	153.0	144.5
2026-04-02	5.53 (+0.08)	0.04 (0.0)	0.17 (0.0)	11	2.04	0	0.0	0	0.0	538	144.5	151.0	151.5	144.5
2026-03-27	5.45 (+0.16)	0.04 (-0.01)	0.17 (0.0)	69	9.83	-2	0.28	0	0.0	702	151.5	155.0	156.0	149.5
2026-03-20	5.29 (-0.2)	0.05 (0.0)	0.17 (-0.01)	-138	13.48	-1	0.1	-4	0.39	1024	157.0	166.0	166.0	156.0
2026-03-13	5.49 (+0.15)	0.05 (0.0)	0.18 (-0.01)	37	4.87	0	0.0	-3	0.4	759	166.0	164.0	174.5	159.5
2026-03-06	5.34 (+0.08)	0.05 (0.0)	0.19 (0.0)	-64	5.85	2	0.18	-1	0.09	1094	171.5	172.0	179.5	164.5
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	5.26 (+0.25)	0.05 (+0.01)	0.19 (0.0)	79	10.34	5	0.65	0	0.0	764	174.5	172.0	175.5	167.5
2026-02-11	5.01 (+0.2)	0.04 (+0.01)	0.19 (-0.01)	84	13.79	5	0.82	-4	0.66	609	172.0	177.0	177.0	169.5
2026-02-06	4.81 (-0.04)	0.03 (0.0)	0.2 (0.0)	-166	14.21	0	0.0	-2	0.17	1168	174.5	181.0	183.5	170.5
2026-01-30	4.85 (-0.41)	0.03 (+0.02)	0.2 (+0.01)	-399	10.39	6	0.16	7	0.18	3842	184.0	177.5	199.5	175.5
2026-01-23	5.26 (+0.13)	0.01 (0.0)	0.19 (-0.01)	30	4.25	0	0.0	-5	0.71	706	175.5	174.5	180.0	174.5
2026-01-16	5.13 (+0.29)	0.01 (0.0)	0.2 (+0.02)	101	12.72	0	0.0	6	0.76	794	174.5	177.0	178.0	170.5
2026-01-09	4.84 (+0.13)	0.01 (0.0)	0.18 (-0.01)	13	1.72	0	0.0	-2	0.27	754	174.5	175.5	185.0	169.5
2026-01-02	4.71 (+0.16)	0.01 (0.0)	0.19 (0.0)	59	16.39	0	0.0	-1	0.28	360	175.0	176.0	180.5	173.0
2025-12-26	4.55 (+0.13)	0.01 (0.0)	0.19 (0.0)	42	16.73	0	0.0	-1	0.4	251	175.0	177.0	179.0	173.0
2025-12-19	4.42 (+0.11)	0.01 (0.0)	0.19 (0.0)	42	15.5	0	0.0	3	1.11	271	175.0	173.0	179.0	171.0
2025-12-12	4.31 (+0.06)	0.01 (-0.01)	0.19 (0.0)	20	6.31	-2	0.63	0	0.0	317	175.0	180.5	186.5	174.0
2025-12-05	4.25 (+0.05)	0.02 (0.0)	0.19 (+0.02)	-106	19.7	0	0.0	10	1.86	538	181.0	179.0	193.0	178.5
2025-11-28	4.2 (-0.08)	0.02 (0.0)	0.17 (+0.01)	-90	19.82	0	0.0	6	1.32	454	180.5	169.0	187.5	168.0
2025-11-21	4.28 (+0.05)	0.02 (0.0)	0.16 (-0.01)	-16	3.77	0	0.0	-8	1.89	424	169.0	182.0	182.0	167.5
2025-11-14	4.23 (+0.16)	0.02 (0.0)	0.17 (0.0)	43	9.66	0	0.0	1	0.22	445	183.0	182.0	187.5	177.0
2025-11-07	4.07 (+0.15)	0.02 (0.0)	0.17 (-0.01)	26	4.44	0	0.0	-8	1.37	585	182.0	188.5	192.5	181.0
2025-10-31	3.92 (-0.12)	0.02 (0.0)	0.18 (-0.01)	-170	18.91	0	0.0	-5	0.56	899	190.5	204.5	206.0	188.5
2025-10-23	4.04 (+0.04)	0.02 (0.0)	0.19 (-0.01)	-19	2.94	0	0.0	-3	0.46	647	203.5	201.5	212.0	199.0
2025-10-17	4.0 (+0.3)	0.02 (0.0)	0.2 (0.0)	130	12.65	0	0.0	1	0.1	1028	202.0	206.0	214.0	199.0
2025-10-09	3.7 (+0.28)	0.02 (0.0)	0.2 (-0.03)	114	17.62	0	0.0	-14	2.16	647	218.0	224.5	228.0	216.0
2025-10-03	3.42 (-0.08)	0.02 (0.0)	0.23 (+0.01)	-76	11.34	0	0.0	1	0.15	670	224.0	224.0	230.0	222.0
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	3.5 (+0.29)	0.02 (0.0)	0.22 (-0.03)	100	4.02	0	0.0	-12	0.48	2490	224.0	240.0	257.5	223.0
2025-09-19	3.21 (+0.05)	0.02 (0.0)	0.25 (0.0)	-165	3.74	-1	0.02	1	0.02	4416	238.5	249.0	263.0	238.5
2025-09-12	3.16 (-0.24)	0.02 (0.0)	0.25 (+0.04)	-489	6.71	0	0.0	18	0.25	7292	248.0	222.0	264.0	220.5
2025-09-05	3.4 (-0.88)	0.02 (0.0)	0.21 (+0.01)	-467	15.44	0	0.0	6	0.2	3024	203.5	188.5	217.5	179.0
2025-08-29	4.28 (+0.44)	0.02 (0.0)	0.2 (+0.02)	229	22.9	0	0.0	11	1.1	1000	188.5	178.0	197.5	178.0
2025-08-22	3.84 (-0.11)	0.02 (0.0)	0.18 (0.0)	-48	14.16	0	0.0	1	0.29	339	176.5	180.0	181.0	170.5
2025-08-15	3.95 (+0.32)	0.02 (0.0)	0.18 (0.0)	162	32.53	0	0.0	0	0.0	498	180.5	173.0	182.5	171.0
2025-08-08	3.63 (-0.06)	0.02 (0.0)	0.18 (-0.04)	-25	7.65	0	0.0	-20	6.12	327	172.5	176.5	179.0	172.0
2025-08-01	3.69 (-0.68)	0.02 (0.0)	0.22 (+0.02)	-308	40.9	0	0.0	8	1.06	753	176.5	191.0	191.5	170.0
2025-07-25	4.37 (-0.08)	0.02 (-0.01)	0.2 (+0.01)	-28	6.33	-2	0.45	4	0.9	442	189.0	186.5	194.5	181.0
2025-07-18	4.45 (+0.03)	0.03 (0.0)	0.19 (0.0)	29	6.55	-1	0.23	0	0.0	443	188.5	182.0	193.5	177.0
2025-07-11	4.42 (+0.03)	0.03 (0.0)	0.19 (0.0)	21	6.98	0	0.0	-2	0.66	301	183.5	187.0	187.0	178.0
2025-07-04	4.39 (+0.04)	0.03 (-0.1)	0.19 (+0.01)	53	12.5	-52	12.26	10	2.36	424	187.5	191.5	194.0	187.5
2025-06-27	4.35 (+0.48)	0.13 (-0.06)	0.18 (+0.01)	242	28.11	-29	3.37	2	0.23	861	192.0	177.5	198.0	170.0
2025-06-20	3.87 (-0.1)	0.19 (0.0)	0.17 (0.0)	-11	1.79	0	0.0	2	0.32	616	179.0	174.5	185.0	171.5
2025-06-13	3.97 (-0.28)	0.19 (0.0)	0.17 (+0.01)	-77	10.78	0	0.0	2	0.28	714	177.0	180.0	187.0	176.0
2025-06-06	4.25 (-0.24)	0.19 (-0.01)	0.16 (-0.01)	-8	2.74	-2	0.68	0	0.0	292	175.5	173.0	178.0	170.0
2025-05-29	4.49 (-0.12)	0.2 (0.0)	0.17 (0.0)	-9	3.83	-2	0.85	-2	0.85	235	176.0	184.5	184.5	174.0
2025-05-23	4.61 (-0.04)	0.2 (0.0)	0.17 (0.0)	-13	5.7	0	0.0	0	0.0	228	182.0	187.5	187.5	181.0
2025-05-16	4.65 (+0.23)	0.2 (0.0)	0.17 (-0.01)	151	26.49	0	0.0	-3	0.53	570	188.0	182.5	189.5	181.5
2025-05-09	4.42 (+0.46)	0.2 (-0.53)	0.18 (0.0)	272	33.71	-261	32.34	-1	0.12	807	181.0	184.0	186.5	172.0
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	3.96 (+0.39)	0.73 (-0.25)	0.18 (+0.01)	174	30.37	-123	21.47	4	0.7	573	181.5	180.5	187.5	179.5
2025-04-25	3.57 (+0.2)	0.98 (0.0)	0.17 (0.0)	114	26.89	-1	0.24	1	0.24	424	179.5	182.0	182.5	168.0
2025-04-18	3.37 (-0.14)	0.98 (-0.02)	0.17 (+0.01)	16	2.31	-8	1.15	5	0.72	694	179.5	182.5	194.0	176.5
2025-04-11	3.51 (+0.43)	1.0 (0.0)	0.16 (+0.01)	285	19.1	-4	0.27	2	0.13	1492	178.0	186.0	186.0	153.0
2025-04-02	3.08 (-0.06)	1.0 (-0.01)	0.15 (-0.02)	23	5.02	-1	0.22	-7	1.53	458	206.5	206.0	207.5	194.5
2025-03-28	3.14 (-0.22)	1.01 (-0.01)	0.17 (-0.01)	-72	16.98	-5	1.18	-5	1.18	424	211.5	230.0	230.5	208.5
2025-03-21	3.36 (+0.01)	1.02 (-0.02)	0.18 (+0.01)	112	27.86	-11	2.74	2	0.5	402	229.5	220.0	232.0	219.5
2025-03-14	3.35 (-0.31)	1.04 (-0.03)	0.17 (0.0)	-6	1.07	-15	2.68	0	0.0	560	219.0	226.0	228.0	215.0
2025-03-07	3.66 (-0.84)	1.07 (-0.03)	0.17 (-0.01)	-129	21.79	-15	2.53	-3	0.51	592	229.0	225.0	231.5	216.5
2025-02-27	4.5 (-0.27)	1.1 (-0.06)	0.18 (-0.01)	-131	12.54	-28	2.68	-5	0.48	1045	227.5	242.5	243.5	227.5
2025-02-21	4.77 (-0.25)	1.16 (-0.06)	0.19 (+0.02)	-144	17.1	-34	4.04	11	1.31	842	243.5	233.5	248.0	233.0
2025-02-14	5.02 (+0.38)	1.22 (-0.1)	0.17 (0.0)	23	3.68	-45	7.2	-2	0.32	625	234.0	236.0	241.0	228.5
2025-02-07	4.64 (+0.16)	1.32 (-0.06)	0.17 (-0.01)	82	12.79	-30	4.68	-4	0.62	641	239.5	227.0	243.0	220.0
2025-01-22	4.48 (+0.1)	1.38 (-0.01)	0.18 (0.0)	13	5.37	-3	1.24	0	0.0	242	233.0	234.0	237.5	231.5
2025-01-17	4.38 (+0.06)	1.39 (-0.02)	0.18 (0.0)	35	6.36	-11	2.0	-1	0.18	550	233.5	230.5	239.5	222.0
2025-01-10	4.32 (+0.12)	1.41 (-0.02)	0.18 (-0.01)	52	6.22	-10	1.2	-5	0.6	836	232.0	247.0	253.0	230.5
2025-01-03	4.2 (-0.15)	1.43 (+0.01)	0.19 (-0.01)	-104	29.8	5	1.43	-2	0.57	349	247.0	253.0	255.0	247.0
2024-12-27	4.35 (+0.01)	1.42 (+0.03)	0.2 (-0.01)	-33	5.66	16	2.74	-5	0.86	583	255.5	251.0	261.5	249.0
2024-12-20	4.34 (-0.31)	1.39 (-0.01)	0.21 (+0.01)	-205	21.76	-3	0.32	3	0.32	942	250.5	251.5	259.0	249.0
2024-12-13	4.65 (-0.33)	1.4 (-0.06)	0.2 (-0.02)	-185	7.68	-32	1.33	-8	0.33	2408	254.5	300.0	301.0	251.5
2024-12-06	4.98 (+0.39)	1.46 (-0.2)	0.22 (-0.01)	168	3.78	-96	2.16	-4	0.09	4444	306.0	274.0	330.5	274.0
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	4.59 (+0.04)	1.66 (+0.05)	0.23 (0.0)	107	22.34	24	5.01	-4	0.84	479	273.0	278.0	284.5	264.5
2024-11-22	4.55 (+0.15)	1.61 (+0.07)	0.23 (0.0)	124	24.22	34	6.64	3	0.59	512	276.0	265.5	279.5	263.0
2024-11-15	4.4 (-0.05)	1.54 (+0.15)	0.23 (0.0)	-2	0.48	73	17.34	-2	0.48	421	268.5	274.0	274.0	262.5
2024-11-08	4.45 (-0.01)	1.39 (+0.43)	0.23 (+0.01)	-14	2.04	208	30.36	2	0.29	685	271.5	260.5	279.0	259.0
2024-11-01	4.46 (-0.1)	0.96 (-0.05)	0.22 (0.0)	-134	11.47	-22	1.88	3	0.26	1168	263.0	290.0	294.5	255.5
2024-10-25	4.56 (+0.12)	1.01 (-0.05)	0.22 (+0.01)	111	16.4	-27	3.99	6	0.89	677	288.0	284.0	297.0	282.5
2024-10-18	4.44 (-0.16)	1.06 (+0.04)	0.21 (-0.01)	-113	15.52	20	2.75	-5	0.69	728	281.0	293.0	295.5	279.0
2024-10-11	4.6 (+0.03)	1.02 (+0.23)	0.22 (+0.02)	-86	7.15	113	9.4	11	0.92	1202	293.0	289.0	309.0	282.0
2024-10-04	4.57 (-0.04)	0.79 (+0.05)	0.2 (0.0)	-43	13.44	25	7.81	-3	0.94	320	290.0	291.0	292.5	282.5
2024-09-27	4.61 (+0.02)	0.74 (+0.01)	0.2 (+0.02)	-78	4.96	3	0.19	12	0.76	1571	294.5	281.0	306.5	274.5
2024-09-20	4.59 (-0.03)	0.73 (+0.01)	0.18 (0.0)	-27	3.74	4	0.55	0	0.0	721	277.0	270.0	285.0	268.5
2024-09-13	4.62 (-0.09)	0.72 (+0.04)	0.18 (0.0)	-128	20.61	21	3.38	-2	0.32	621	266.0	250.5	270.0	250.5
2024-09-06	4.71 (-0.17)	0.68 (+0.07)	0.18 (-0.02)	-98	20.5	35	7.32	-9	1.88	478	257.5	277.5	278.0	251.0
2024-08-30	4.88 (-0.1)	0.61 (+0.01)	0.2 (+0.01)	-24	3.75	3	0.47	6	0.94	640	277.5	270.5	282.5	270.5
2024-08-23	4.98 (+0.11)	0.6 (-0.07)	0.19 (0.0)	67	10.82	-34	5.49	-2	0.32	619	267.5	268.5	277.0	260.0
2024-08-16	4.87 (0.0)	0.67 (0.0)	0.19 (0.0)	60	11.98	1	0.2	1	0.2	501	269.5	258.0	273.0	258.0
2024-08-09	4.87 (+0.02)	0.67 (+0.05)	0.19 (-0.01)	-60	4.31	23	1.65	-4	0.29	1392	258.0	272.5	272.5	233.0
2024-08-02	4.85 (-0.01)	0.62 (+0.04)	0.2 (0.0)	-37	4.12	19	2.12	-5	0.56	898	283.0	303.0	304.0	281.5
2024-07-26	4.86 (+0.21)	0.58 (+0.03)	0.2 (-0.02)	32	4.76	7	1.04	-9	1.34	672	302.0	314.0	315.5	289.0
2024-07-19	4.65 (+0.02)	0.55 (-0.01)	0.22 (-0.02)	-30	3.91	-2	0.26	-10	1.3	767	318.0	323.5	329.5	318.0
2024-07-12	4.63 (-0.61)	0.56 (0.0)	0.24 (-0.07)	-439	15.79	0	0.0	-35	1.26	2781	323.5	363.5	363.5	318.5
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	5.24 (-0.03)	0.56 (+0.03)	0.31 (0.0)	66	8.33	12	1.52	0	0.0	792	361.0	354.5	362.0	346.0
2024-06-28	5.27 (-0.06)	0.53 (+0.02)	0.31 (-0.07)	36	4.36	10	1.21	-30	3.64	825	355.0	356.0	359.0	345.5
2024-06-21	5.33 (-0.08)	0.51 (0.0)	0.38 (-0.12)	-67	3.67	0	0.0	-59	3.23	1826	358.0	378.0	384.0	356.5
2024-06-14	5.41 (+0.51)	0.51 (+0.04)	0.5 (+0.2)	212	9.98	19	0.89	95	4.47	2124	372.5	343.0	376.5	339.0
2024-06-07	4.9 (-0.06)	0.47 (-0.01)	0.3 (+0.02)	12	1.72	-3	0.43	11	1.58	697	340.0	334.0	343.0	332.0
2024-05-31	4.96 (-0.2)	0.48 (-0.02)	0.28 (+0.02)	-100	9.75	-10	0.97	10	0.97	1026	334.0	338.0	353.0	333.5
2024-05-24	5.16 (-0.09)	0.5 (0.0)	0.26 (-0.01)	-47	6.13	0	0.0	-6	0.78	767	334.0	342.0	345.5	327.0
2024-05-17	5.25 (+0.47)	0.5 (+0.11)	0.27 (+0.01)	248	16.42	58	3.84	5	0.33	1510	342.5	332.0	359.5	324.5
2024-05-10	4.78 (+0.02)	0.39 (+0.13)	0.26 (-0.02)	-29	3.85	60	7.96	-7	0.93	754	331.0	347.0	349.0	329.0
2024-05-03	4.76 (-0.18)	0.26 (+0.03)	0.28 (+0.01)	-110	15.19	16	2.21	5	0.69	724	346.5	337.0	357.0	335.5
2024-04-26	4.94 (+0.21)	0.23 (+0.01)	0.27 (0.0)	102	9.72	0	0.0	-3	0.29	1049	335.0	323.5	341.0	320.5
2024-04-19	4.73 (-0.28)	0.22 (-0.02)	0.27 (-0.09)	-139	5.09	-8	0.29	-42	1.54	2732	327.0	387.5	388.5	325.5
2024-04-12	5.01 (-1.33)	0.24 (-0.01)	0.36 (-0.1)	-678	19.45	-5	0.14	-47	1.35	3485	387.5	421.5	423.0	377.5
2024-04-03	6.34 (-0.07)	0.25 (0.0)	0.46 (+0.04)	57	3.54	0	0.0	17	1.06	1610	419.5	410.0	425.0	409.0
2024-03-29	6.41 (-0.41)	0.25 (-0.01)	0.42 (-0.14)	-219	9.95	-4	0.18	-67	3.04	2202	408.0	417.5	428.0	404.5
2024-03-22	6.82 (-0.6)	0.26 (-0.44)	0.56 (+0.12)	-256	12.96	-219	11.09	60	3.04	1975	415.0	405.5	417.5	399.0
2024-03-15	7.42 (-0.46)	0.7 (-0.09)	0.44 (-0.18)	-246	7.82	-44	1.4	-89	2.83	3146	402.5	416.5	428.0	396.5
2024-03-08	7.88 (-1.6)	0.79 (+0.07)	0.62 (-0.09)	-815	16.9	36	0.75	-48	1.0	4822	417.5	478.0	484.5	410.5
2024-03-01	9.48 (-0.42)	0.72 (+0.22)	0.71 (-0.28)	-316	4.12	107	1.39	-133	1.73	7677	473.0	479.5	486.5	448.5
2024-02-23	9.9 (+0.26)	0.5 (+0.15)	0.99 (+0.28)	135	3.34	73	1.8	136	3.36	4045	457.0	452.0	468.0	437.0
2024-02-16	9.64 (+0.4)	0.35 (0.0)	0.71 (+0.1)	159	9.85	-2	0.12	48	2.97	1614	447.0	451.0	455.0	435.0
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	9.24 (-0.09)	0.35 (0.0)	0.61 (-0.08)	-7	2.06	-3	0.88	-39	11.47	340	431.0	440.5	440.5	429.5
2024-02-02	9.33 (-0.8)	0.35 (-0.01)	0.69 (+0.1)	-66	1.28	-1	0.02	49	0.95	5144	435.5	436.0	452.0	425.0
2024-01-26	10.13 (+0.16)	0.36 (+0.28)	0.59 (+0.06)	67	2.6	-5	0.19	30	1.17	2573	424.5	408.0	429.0	406.0
2024-01-19	9.97 (-0.11)	0.08 (0.0)	0.53 (-0.01)	35	1.11	3	0.1	-3	0.1	3155	406.5	402.5	434.5	398.0
2024-01-12	10.08 (+0.09)	0.08 (-0.49)	0.54 (-0.2)	98	3.22	-242	7.94	-100	3.28	3048	400.0	423.5	428.5	392.5
2024-01-05	9.99 (-0.17)	0.57 (-0.07)	0.74 (-0.08)	-158	8.87	-33	1.85	-38	2.13	1782	423.5	439.0	442.0	415.5
2023-12-29	10.16 (-0.05)	0.64 (-0.03)	0.82 (+0.09)	-8	0.14	-16	0.28	46	0.8	5735	433.5	415.0	443.5	413.0
2023-12-22	10.21 (+0.92)	0.67 (-1.56)	0.73 (-0.28)	495	13.4	-764	20.69	-141	3.82	3693	410.0	439.5	439.5	408.0
2023-12-15	9.29 (-0.06)	2.23 (-1.31)	1.01 (+0.07)	7	0.13	-639	11.91	38	0.71	5364	439.5	455.5	461.0	432.5
2023-12-08	9.35 (-0.12)	3.54 (-0.5)	0.94 (+0.13)	-121	3.01	-244	6.07	62	1.54	4018	453.0	454.5	468.0	442.5
2023-12-01	9.47 (-0.82)	4.04 (-0.61)	0.81 (-0.59)	-466	6.39	-296	4.06	-287	3.94	7290	456.5	492.0	499.0	448.0
2023-11-24	10.29 (-0.16)	4.65 (-0.68)	1.4 (+0.57)	-179	1.76	-335	3.29	279	2.74	10170	491.5	481.0	503.0	472.0
2023-11-17	10.45 (+0.31)	5.33 (-1.5)	0.83 (-0.02)	72	0.98	-733	9.97	-10	0.14	7353	478.5	508.0	508.0	465.5
2023-11-10	10.14 (-0.67)	6.83 (+0.35)	0.85 (-0.12)	-217	2.01	174	1.61	-62	0.57	10817	497.5	490.5	542.0	483.5
2023-11-03	10.81 (+1.08)	6.48 (+2.49)	0.97 (+0.18)	491	3.93	1215	9.72	93	0.74	12496	487.0	406.0	498.5	406.0
2023-10-27	9.73 (-0.01)	3.99 (-0.02)	0.79 (-0.44)	-23	0.54	52	1.22	-218	5.13	4250	406.0	444.5	444.5	406.0
2023-10-20	9.74 (-0.43)	4.01 (+1.25)	1.23 (+0.17)	-147	1.66	614	6.94	85	0.96	8844	447.5	418.0	447.5	402.0
2023-10-13	10.17 (+1.49)	2.76 (+0.71)	1.06 (+0.17)	757	12.74	347	5.84	82	1.38	5943	414.5	385.5	423.0	365.0
2023-10-06	8.68 (+0.57)	2.05 (+0.04)	0.89 (+0.11)	129	2.73	19	0.4	53	1.12	4728	384.0	386.0	401.0	378.0
2023-09-28	8.11 (-0.65)	2.01 (+0.65)	0.78 (+0.15)	-172	2.9	317	5.35	74	1.25	5922	383.0	375.5	406.5	370.0
2023-09-22	8.76 (+0.51)	1.36 (+0.1)	0.63 (-0.01)	180	5.13	49	1.4	-1	0.03	3510	375.5	375.0	390.0	358.5
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	8.25 (-0.62)	1.26 (+0.17)	0.64 (+0.2)	-455	6.7	84	1.24	98	1.44	6796	378.0	369.5	399.5	358.5
2023-09-08	8.87 (+1.19)	1.09 (+0.24)	0.44 (-0.03)	669	5.73	115	0.98	-16	0.14	11678	366.5	352.5	396.5	351.0
2023-09-01	7.68 (+1.03)	0.85 (+0.85)	0.47 (+0.12)	565	13.03	416	9.59	60	1.38	4336	342.0	302.0	355.5	294.0
2023-08-25	6.65 (+0.25)	0.0 (0.0)	0.35 (+0.02)	44	4.04	-1	0.09	10	0.92	1088	298.0	299.5	305.0	284.5
2023-08-18	6.4 (-0.22)	0.0 (0.0)	0.33 (-0.02)	-91	5.81	1	0.06	-11	0.7	1567	298.5	305.0	317.5	296.0
2023-08-11	6.62 (-1.05)	0.0 (0.0)	0.35 (-0.09)	-117	4.44	0	0.0	-44	1.67	2633	308.0	343.5	343.5	304.5
2023-08-04	7.67 (+2.15)	0.0 (0.0)	0.44 (+0.16)	963	19.38	0	0.0	76	1.53	4970	339.0	312.0	348.0	298.0
2023-07-28	5.52 (+0.28)	0.0 (-0.78)	0.28 (-0.04)	127	4.53	-381	13.6	-16	0.57	2802	303.5	300.0	306.5	276.0
2023-07-21	5.24 (-0.58)	0.78 (-0.01)	0.32 (-0.02)	-392	20.27	-6	0.31	-13	0.67	1934	303.0	318.0	318.5	296.5
2023-07-14	5.82 (+0.46)	0.79 (-0.05)	0.34 (-0.04)	281	10.5	-25	0.93	-16	0.6	2677	317.0	327.0	337.0	313.5
2023-07-07	5.36 (-0.08)	0.84 (+0.82)	0.38 (-0.03)	40	1.96	-45	2.21	-14	0.69	2040	321.5	326.0	336.0	317.5
2023-06-30	5.44 (-1.14)	0.02 (+0.02)	0.41 (+0.02)	-600	18.11	5	0.15	7	0.21	3313	325.0	330.0	334.0	307.5
2023-06-21	6.58 (+0.03)	0.0 (-0.17)	0.39 (-0.04)	66	4.23	-164	10.52	-20	1.28	1559	330.5	332.0	342.0	325.0
2023-06-16	6.55 (+0.24)	0.17 (-0.17)	0.43 (-0.08)	-212	6.43	-81	2.46	-38	1.15	3299	328.5	344.0	345.5	325.5
2023-06-09	6.31 (-0.29)	0.34 (-0.55)	0.51 (-0.08)	-77	1.37	-270	4.81	-41	0.73	5612	343.0	317.0	355.0	308.0
2023-06-02	6.6 (+0.83)	0.89 (-1.83)	0.59 (+0.21)	373	11.41	-898	27.48	105	3.21	3268	315.0	321.0	327.5	301.5
2023-05-26	5.77 (+0.8)	2.72 (-1.59)	0.38 (+0.07)	381	13.08	-777	26.67	36	1.24	2913	317.5	339.5	343.0	316.0
2023-05-19	4.97 (+0.39)	4.31 (-0.59)	0.31 (+0.09)	340	13.8	-292	11.86	43	1.75	2463	335.5	331.5	342.0	316.0
2023-05-12	4.58 (-0.34)	4.9 (+0.71)	0.22 (-0.09)	-171	5.31	353	10.96	-41	1.27	3220	332.0	343.0	343.5	322.0
2023-05-05	4.92 (-0.32)	4.19 (-0.47)	0.31 (+0.1)	-129	2.57	-230	4.58	50	1.0	5017	335.0	337.5	343.0	313.5
2023-04-28	5.24 (+1.04)	4.66 (-1.19)	0.21 (+0.05)	351	5.63	-587	9.42	25	0.4	6234	334.0	380.0	387.5	328.5
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
2023-04-21	4.2 (-0.3)	5.85 (+0.48)	0.16 (-0.28)	-264	3.91	237	3.51	-137	2.03	6753	382.0	423.5	423.5	380.0
2023-04-14	4.5 (-0.31)	5.37 (+2.29)	0.44 (+0.15)	-102	0.84	1123	9.2	75	0.61	12204	424.0	377.0	425.5	367.0
2023-04-07	4.81 (-0.66)	3.08 (+0.4)	0.29 (-0.01)	-280	11.93	194	8.27	-5	0.21	2347	375.0	360.0	379.0	346.0
2023-03-31	5.47 (-0.77)	2.68 (-1.21)	0.3 (+0.13)	-215	6.17	42	1.2	60	1.72	3486	354.0	370.0	372.0	343.0
2023-03-24	6.24 (-1.07)	3.89 (+0.2)	0.17 (-0.08)	-522	13.15	101	2.54	-37	0.93	3969	370.0	399.5	399.5	369.5
2023-03-17	7.31 (+0.15)	3.69 (+1.15)	0.25 (+0.13)	55	1.03	559	10.45	66	1.23	5350	390.0	368.0	392.0	341.0
2023-03-10	7.16 (-1.64)	2.54 (+0.91)	0.12 (+0.02)	-919	9.26	449	4.52	10	0.1	9926	372.5	358.5	395.0	355.0
2023-03-03	8.8 (-0.24)	1.63 (-0.13)	0.1 (-0.08)	-174	11.18	-65	4.17	-42	2.7	1557	348.0	355.0	360.0	341.0
2023-02-24	9.04 (-1.21)	1.76 (+1.06)	0.18 (+0.11)	-644	5.73	520	4.62	54	0.48	11247	360.5	296.0	386.0	294.0
2023-02-17	10.25 (-0.33)	0.7 (-0.04)	0.07 (+0.05)	-157	14.08	-20	1.79	26	2.33	1115	290.0	290.5	296.0	280.5
2023-02-10	10.58 (+0.1)	0.74 (+0.1)	0.02 (-0.08)	-9	0.34	47	1.76	-39	1.46	2671	293.5	291.5	324.5	286.0
2023-02-03	10.48 (+0.1)	0.64 (+0.64)	0.1 (-0.3)	10	0.22	314	6.76	-146	3.14	4646	298.0	260.0	313.5	257.0
2023-01-17	10.38 (+0.1)	0.0 (-0.01)	0.4 (+0.03)	57	22.01	-6	2.32	16	6.18	259	237.0	225.5	244.0	225.0
2023-01-13	10.28 (+0.05)	0.01 (0.0)	0.37 (+0.01)	36	7.84	0	0.0	2	0.44	459	226.0	234.5	242.0	224.0
2023-01-06	10.23 (+0.19)	0.01 (0.0)	0.36 (-0.01)	92	32.39	0	0.0	-3	1.06	284	231.5	213.5	233.5	213.5
2022-12-30	10.04 (-0.08)	0.01 (+0.01)	0.37 (+0.06)	-27	7.11	0	0.0	27	7.11	380	213.5	218.0	224.0	209.5
2022-12-23	10.12 (-0.17)	0.0 (0.0)	0.31 (+0.07)	-37	9.02	0	0.0	35	8.54	410	220.0	236.5	236.5	215.5
2022-12-16	10.29 (-0.01)	0.0 (0.0)	0.24 (+0.11)	18	4.33	0	0.0	55	13.22	416	236.5	234.0	245.5	230.5
2022-12-09	10.3 (-0.22)	0.0 (0.0)	0.13 (+0.09)	-114	13.04	0	0.0	48	5.49	874	234.0	247.0	257.0	231.0
2022-12-02	10.52 (+0.14)	0.0 (0.0)	0.04 (+0.01)	81	9.59	-124	14.67	1	0.12	845	247.5	240.0	250.5	231.0
2022-11-25	10.38 (+0.16)	0.0 (0.0)	0.03 (-0.04)	90	12.88	-60	8.58	-15	2.15	699	243.0	243.5	246.0	228.0
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
2022-11-18	10.22 (+0.47)	0.0 (-0.02)	0.07 (+0.06)	222	16.12	-211	15.32	25	1.82	1377	240.0	234.5	255.0	226.5
2022-11-11	9.75 (+0.05)	0.02 (+0.02)	0.01 (+0.01)	96	13.58	11	1.56	5	0.71	707	230.5	216.0	238.5	215.0
2022-11-04	9.7 (+0.45)	0.0 (0.0)	0.0 (0.0)	186	24.6	-95	12.57	2	0.26	756	213.0	202.5	213.0	190.0
2022-10-28	9.25 (-0.03)	0.0 (-0.01)	0.0 (0.0)	-26	4.13	-80	12.72	-4	0.64	629	188.0	227.5	227.5	186.0
2022-10-21	9.28 (+0.11)	0.01 (0.0)	0.0 (-0.01)	48	15.29	0	0.0	1	0.32	314	213.5	215.0	224.5	210.0
2022-10-14	9.17 (-0.01)	0.01 (0.0)	0.01 (0.0)	23	6.39	0	0.0	-2	0.56	360	219.5	229.0	229.0	211.0
2022-10-07	9.18 (-0.08)	0.01 (-1.06)	0.01 (-0.01)	-40	11.7	0	0.0	-7	2.05	342	229.5	221.0	239.5	221.0
2022-09-30	9.26 (+0.43)	1.07 (0.0)	0.02 (-0.01)	84	11.8	0	0.0	0	0.0	712	226.5	228.0	228.0	211.5
2022-09-23	8.83 (-0.16)	1.07 (0.0)	0.03 (-0.01)	-81	17.46	0	0.0	-4	0.86	464	235.0	245.0	248.0	234.0
2022-09-16	8.99 (-0.21)	1.07 (0.0)	0.04 (+0.01)	-150	17.34	0	0.0	1	0.12	865	245.0	256.0	269.5	245.0
2022-09-08	9.2 (-0.16)	1.07 (-0.2)	0.03 (0.0)	-121	10.44	-100	8.63	4	0.35	1159	250.5	283.5	284.0	238.0
2022-09-02	9.36 (-0.41)	1.27 (0.0)	0.03 (-0.01)	-214	12.6	0	0.0	-6	0.35	1699	283.5	275.0	316.5	270.0
2022-08-26	9.77 (+0.01)	1.27 (0.0)	0.04 (0.0)	-13	3.02	0	0.0	-2	0.47	430	282.0	288.5	288.5	274.0
2022-08-19	9.76 (+0.11)	1.27 (0.0)	0.04 (0.0)	42	7.05	0	0.0	1	0.17	596	288.5	270.5	293.0	270.5
2022-08-12	9.65 (+0.2)	1.27 (0.0)	0.04 (0.0)	103	16.02	0	0.0	0	0.0	643	272.0	273.0	277.0	256.5
2022-08-05	9.45 (+0.16)	1.27 (-0.21)	0.04 (+0.02)	70	9.42	-100	13.46	8	1.08	743	277.0	277.0	287.5	270.0
2022-07-29	9.29 (+0.46)	1.48 (-0.08)	0.02 (+0.01)	221	30.82	-41	5.72	7	0.98	717	277.0	279.5	282.0	263.5
2022-07-22	8.83 (+0.25)	1.56 (0.0)	0.01 (-0.01)	97	14.26	0	0.0	-6	0.88	680	280.5	258.0	285.5	258.0
2022-07-15	8.58 (+0.31)	1.56 (0.0)	0.02 (0.0)	129	16.91	0	0.0	-1	0.13	763	259.0	252.5	264.0	236.0
2022-07-08	8.27 (+0.34)	1.56 (0.0)	0.02 (-0.01)	168	11.95	0	0.0	-2	0.14	1406	251.0	259.0	261.0	235.5
2022-07-01	7.93 (+0.14)	1.56 (-0.61)	0.03 (+0.03)	43	2.47	-260	14.93	10	0.57	1741	261.0	280.0	291.0	250.5
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
2022-06-24	7.79 (+0.21)	2.17 (0.0)	0.0 (-0.01)	61	4.51	0	0.0	-5	0.37	1353	278.5	309.5	312.5	278.5
2022-06-17	7.58 (+0.28)	2.17 (+0.08)	0.01 (0.0)	160	18.12	41	4.64	0	0.0	883	316.0	324.5	333.5	310.5
2022-06-10	7.3 (+0.13)	2.09 (0.0)	0.01 (0.0)	119	18.39	0	0.0	1	0.15	647	328.5	338.0	339.5	323.0
2022-06-02	7.17 (-0.17)	2.09 (-0.1)	0.01 (+0.01)	2	0.2	-50	5.03	5	0.5	995	336.0	333.0	352.5	333.0
2022-05-27	7.34 (+0.37)	2.19 (0.0)	0.0 (-0.01)	155	21.17	0	0.0	-2	0.27	732	328.5	323.0	333.0	317.5
2022-05-20	6.97 (+0.05)	2.19 (0.0)	0.01 (-0.01)	35	3.66	0	0.0	-5	0.52	956	321.0	329.5	329.5	312.0
2022-05-13	6.92 (+1.18)	2.19 (-0.57)	0.02 (0.0)	560	23.73	-278	11.78	-3	0.13	2360	324.0	323.5	324.0	299.5
2022-05-06	5.74 (-0.09)	2.76 (-0.2)	0.02 (-0.01)	-61	5.21	-100	8.54	-5	0.43	1171	325.5	348.0	351.5	323.5
2022-04-29	5.83 (-0.2)	2.96 (+0.05)	0.03 (+0.01)	-170	14.41	25	2.12	5	0.42	1180	337.5	377.0	381.0	337.5
2022-04-22	6.03 (+0.06)	2.91 (-0.29)	0.02 (-0.01)	53	4.53	-144	12.31	-1	0.09	1170	381.5	409.0	413.0	377.0
2022-04-15	5.97 (-0.19)	3.2 (0.0)	0.03 (0.0)	-73	14.9	4	0.82	-3	0.61	490	410.5	435.0	435.0	410.0
2022-04-08	6.16 (0.0)	3.2 (+0.01)	0.03 (-0.01)	7	2.17	4	1.24	-1	0.31	323	435.0	438.0	447.0	430.5
2022-04-01	6.16 (+0.26)	3.19 (+0.16)	0.04 (+0.01)	117	18.84	1	0.16	4	0.64	621	441.0	430.0	443.5	418.5
2022-03-25	5.9 (-0.09)	3.03 (0.0)	0.03 (-0.01)	-25	3.69	2	0.29	-5	0.74	678	430.0	441.5	445.0	421.0
2022-03-18	5.99 (-0.05)	3.03 (+0.01)	0.04 (+0.02)	-40	3.95	6	0.59	10	0.99	1012	432.5	430.0	444.0	407.0
2022-03-11	6.04 (-0.01)	3.02 (-0.05)	0.02 (0.0)	21	1.78	-26	2.2	0	0.0	1180	426.0	419.0	438.5	386.5
2022-03-04	6.05 (-0.03)	3.07 (0.0)	0.02 (-0.01)	-9	2.84	0	0.0	-4	1.26	317	428.0	435.5	446.0	427.0
2022-02-25	6.08 (-0.01)	3.07 (+0.01)	0.03 (-0.01)	-14	2.35	4	0.67	-7	1.17	597	435.0	466.5	471.0	430.0
2022-02-18	6.09 (+0.12)	3.06 (+0.1)	0.04 (-0.01)	31	4.7	50	7.58	-2	0.3	660	467.0	464.5	480.0	455.0
2022-02-11	5.97 (-0.05)	2.96 (+0.13)	0.05 (+0.01)	-74	7.97	63	6.79	6	0.65	928	473.0	464.0	487.0	443.5
2022-01-26	6.02 (+0.05)	2.83 (+0.19)	0.04 (-0.01)	-3	0.4	92	12.38	-6	0.81	743	451.0	426.5	457.5	420.0
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
2022-01-21	5.97 (-0.08)	2.64 (+0.02)	0.05 (-0.01)	-18	3.36	12	2.24	-6	1.12	536	437.5	444.5	460.0	437.0
2022-01-14	6.05 (-0.25)	2.62 (-0.31)	0.06 (-0.02)	-118	7.86	-151	10.06	-8	0.53	1501	443.5	481.5	491.5	433.0
2022-01-07	6.3 (-0.24)	2.93 (+0.05)	0.08 (0.0)	-85	8.93	20	2.1	0	0.0	952	490.5	522.0	528.0	490.5
2021-12-30	6.54 (+0.21)	2.88 (-0.01)	0.08 (+0.02)	107	20.27	-1	0.19	6	1.14	528	517.0	513.0	524.0	509.0
2021-12-24	6.33 (+0.53)	2.89 (+0.29)	0.06 (+0.01)	210	11.69	140	7.79	7	0.39	1797	512.0	495.0	530.0	495.0
2021-12-17	5.8 (-0.13)	2.6 (+0.2)	0.05 (+0.01)	-57	3.71	100	6.51	3	0.2	1536	495.0	494.5	507.0	484.5
2021-12-10	5.93 (-0.42)	2.4 (-0.17)	0.04 (0.0)	-263	12.63	-85	4.08	-1	0.05	2083	482.0	495.5	518.0	475.0
2021-12-03	6.35 (+0.04)	2.57 (-0.37)	0.04 (-0.02)	83	5.01	-182	10.98	-8	0.48	1657	496.0	508.0	514.0	492.0
2021-11-26	6.31 (-0.68)	2.94 (-0.33)	0.06 (+0.02)	-346	23.55	-158	10.76	6	0.41	1469	510.0	528.0	535.0	507.0
2021-11-19	6.99 (-0.3)	3.27 (-0.97)	0.04 (0.0)	-114	4.79	-476	19.98	0	0.0	2382	529.0	535.0	560.0	520.0
2021-11-12	7.29 (+0.17)	4.24 (-1.03)	0.04 (-0.02)	81	4.1	-505	25.53	-5	0.25	1978	529.0	567.0	575.0	528.0

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	5.01 (-1.23)	0.0 (0.0)	0.25 (+0.08)	-922	7.24	0	0.0	40	0.31	12741	193.5	168.5	217.0	164.0
2026-06-30	6.24 (+0.81)	0.0 (0.0)	0.17 (0.0)	-35	0.83	0	0.0	0	0.0	4208	166.5	178.0	178.5	148.5
2026-05-29	5.43 (-1.01)	0.0 (-0.04)	0.17 (+0.01)	419	6.21	-18	0.27	7	0.1	6752	178.0	149.5	187.5	149.5
2026-04-30	6.44 (+0.98)	0.04 (0.0)	0.16 (-0.02)	302	7.14	-4	0.09	-10	0.24	4227	151.0	150.5	168.5	144.5
2026-03-31	5.46 (+0.2)	0.04 (-0.01)	0.18 (-0.01)	-116	2.96	-1	0.03	-7	0.18	3922	145.5	172.0	179.5	145.0
2026-02-26	5.26 (+0.41)	0.05 (+0.02)	0.19 (-0.01)	-3	0.12	10	0.39	-6	0.24	2541	174.5	181.0	183.5	167.5
2026-01-30	4.85 (+0.2)	0.03 (+0.02)	0.2 (+0.01)	-227	3.69	6	0.1	6	0.1	6157	184.0	175.0	199.5	169.5
2025-12-31	4.65 (+0.45)	0.01 (-0.01)	0.19 (+0.02)	29	1.73	-2	0.12	11	0.66	1676	176.0	179.0	193.0	171.0
2025-11-28	4.2 (+0.28)	0.02 (0.0)	0.17 (-0.01)	-37	1.94	0	0.0	-9	0.47	1908	180.5	188.5	192.5	167.5
2025-10-31	3.92 (+0.47)	0.02 (0.0)	0.18 (-0.05)	9	0.24	0	0.0	-22	0.59	3751	190.5	227.5	230.0	188.5
2025-09-30	3.45 (-0.83)	0.02 (0.0)	0.23 (+0.03)	-1051	6.05	-1	0.01	15	0.09	17362	224.5	188.5	264.0	179.0
2025-08-29	4.28 (+0.53)	0.02 (0.0)	0.2 (-0.01)	306	13.48	0	0.0	-4	0.18	2270	188.5	171.5	197.5	170.0
2025-07-31	3.75 (-0.6)	0.02 (-0.04)	0.21 (+0.01)	-225	10.4	-17	0.79	3	0.14	2163	174.5	190.5	194.5	173.5
2025-06-30	4.35 (-0.14)	0.06 (-0.14)	0.2 (+0.03)	150	5.82	-69	2.68	19	0.74	2577	191.0	173.0	198.0	170.0
2025-05-29	4.49 (+0.57)	0.2 (-0.64)	0.17 (-0.01)	417	20.98	-313	15.74	-6	0.3	1988	176.0	186.0	189.5	172.0
2025-04-30	3.92 (+0.94)	0.84 (-0.16)	0.18 (+0.03)	655	20.47	-86	2.69	13	0.41	3200	181.0	198.5	207.5	153.0
2025-03-31	2.98 (-1.52)	1.0 (-0.1)	0.15 (-0.03)	-154	6.78	-47	2.07	-14	0.62	2271	196.0	225.0	232.0	194.5
2025-02-27	4.5 (+0.02)	1.1 (-0.28)	0.18 (0.0)	-170	5.39	-137	4.35	0	0.0	3153	227.5	227.0	248.0	220.0
2025-01-22	4.48 (+0.2)	1.38 (-0.05)	0.18 (-0.01)	41	2.25	-25	1.37	-7	0.38	1825	233.0	252.5	255.0	222.0
2024-12-31	4.28 (-0.31)	1.43 (-0.23)	0.19 (-0.04)	-300	3.52	-109	1.28	-15	0.18	8531	250.0	274.0	330.5	248.0
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	4.59 (+0.19)	1.66 (+0.64)	0.23 (+0.02)	237	10.55	311	13.85	7	0.31	2246	273.0	256.5	284.5	256.5
2024-10-30	4.4 (-0.2)	1.02 (+0.28)	0.21 (0.0)	-276	7.24	136	3.57	2	0.05	3813	262.0	290.5	309.0	255.5
2024-09-30	4.6 (-0.28)	0.74 (+0.13)	0.21 (+0.01)	-342	9.69	64	1.81	3	0.09	3528	288.5	277.5	306.5	250.5
2024-08-30	4.88 (-0.04)	0.61 (+0.02)	0.2 (0.0)	1	0.03	9	0.25	-2	0.06	3567	277.5	294.5	297.0	233.0
2024-07-31	4.92 (-0.35)	0.59 (+0.06)	0.2 (-0.11)	-366	6.65	20	0.36	-56	1.02	5500	291.0	354.5	363.5	286.0
2024-06-28	5.27 (+0.31)	0.53 (+0.05)	0.31 (+0.03)	193	3.53	26	0.48	17	0.31	5473	355.0	334.0	384.0	332.0
2024-05-31	4.96 (+0.06)	0.48 (+0.25)	0.28 (+0.01)	-16	0.36	124	2.76	6	0.13	4500	334.0	342.0	359.5	324.5
2024-04-30	4.9 (-1.51)	0.23 (-0.02)	0.27 (-0.15)	-680	7.42	-13	0.14	-74	0.81	9161	342.5	410.0	425.0	320.5
2024-03-29	6.41 (-3.21)	0.25 (-0.39)	0.42 (-0.29)	-1622	12.01	-196	1.45	-143	1.06	13501	408.0	475.5	484.5	396.5
2024-02-29	9.62 (-0.23)	0.64 (+0.28)	0.71 (-0.1)	-25	0.18	138	1.02	-47	0.35	13571	468.5	447.0	486.5	429.5
2024-01-31	9.85 (-0.31)	0.36 (-0.28)	0.81 (-0.01)	58	0.4	-276	1.91	-4	0.03	14457	450.0	439.0	452.0	392.5
2023-12-29	10.16 (+0.81)	0.64 (-3.51)	0.82 (-0.07)	428	2.18	-1712	8.71	-37	0.19	19658	433.5	462.5	468.0	408.0
2023-11-30	9.35 (-0.77)	4.15 (-0.66)	0.89 (+0.12)	-540	1.23	-323	0.74	63	0.14	43904	464.0	435.0	542.0	412.5
2023-10-31	10.12 (+2.01)	4.81 (+2.8)	0.77 (-0.01)	902	3.32	1429	5.26	-6	0.02	27143	420.0	386.0	447.5	365.0
2023-09-28	8.11 (+0.59)	2.01 (+1.49)	0.78 (+0.34)	304	1.02	729	2.44	169	0.57	29893	383.0	341.0	406.5	338.0
2023-08-31	7.52 (+1.95)	0.52 (+0.52)	0.44 (+0.13)	1277	10.41	252	2.05	65	0.53	12272	335.0	306.0	348.0	284.5
2023-07-31	5.57 (+0.13)	0.0 (-0.02)	0.31 (-0.1)	61	0.62	-457	4.67	-47	0.48	9793	304.5	326.0	337.0	276.0
2023-06-30	5.44 (-0.73)	0.02 (-1.45)	0.41 (-0.07)	-646	4.29	-795	5.28	-37	0.25	15066	325.0	306.5	355.0	301.5
2023-05-31	6.17 (+0.93)	1.47 (-3.19)	0.48 (+0.27)	617	3.95	-1559	9.99	138	0.88	15601	309.0	337.5	343.5	305.5
2023-04-28	5.24 (-0.23)	4.66 (+1.98)	0.21 (-0.09)	-295	1.07	967	3.51	-42	0.15	27539	334.0	360.0	425.5	328.5
2023-03-31	5.47 (-3.57)	2.68 (+0.92)	0.3 (+0.12)	-1775	7.31	1086	4.47	57	0.23	24291	354.0	355.0	399.5	341.0
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	9.04 (-1.14)	1.76 (+1.73)	0.18 (+0.06)	-701	3.9	845	4.7	31	0.17	17965	360.5	279.5	386.0	273.0
2023-01-31	10.18 (+0.14)	0.03 (+0.02)	0.12 (-0.25)	86	3.16	10	0.37	-121	4.45	2718	275.0	213.5	285.5	213.5
2022-12-30	10.04 (-0.35)	0.01 (+0.01)	0.37 (+0.32)	-89	3.54	0	0.0	158	6.29	2512	213.5	243.0	257.0	209.5
2022-11-30	10.39 (+1.05)	0.0 (0.0)	0.05 (+0.04)	569	15.28	-459	12.33	21	0.56	3723	238.0	197.0	255.0	197.0
2022-10-31	9.34 (+0.08)	0.0 (-1.07)	0.01 (-0.01)	40	2.13	-100	5.32	-8	0.43	1878	197.0	221.0	239.5	186.0
2022-09-30	9.26 (-0.65)	1.07 (-0.2)	0.02 (-0.02)	-548	12.91	-100	2.36	-6	0.14	4245	226.5	309.5	316.5	211.5
2022-08-31	9.91 (+0.62)	1.27 (-0.21)	0.04 (+0.02)	268	8.74	-100	3.26	8	0.26	3068	305.0	277.0	305.0	256.5
2022-07-29	9.29 (+1.21)	1.48 (-0.29)	0.02 (+0.01)	526	12.74	-141	3.41	7	0.17	4129	277.0	274.5	285.5	235.5
2022-06-30	8.08 (+0.61)	1.77 (-0.42)	0.01 (+0.01)	430	9.45	-169	3.71	2	0.04	4550	273.5	343.5	352.5	257.5
2022-05-31	7.47 (+1.64)	2.19 (-0.77)	0.0 (-0.03)	733	12.79	-378	6.6	-15	0.26	5729	339.0	348.0	351.5	299.5
2022-04-29	5.83 (-0.26)	2.96 (-0.23)	0.03 (0.0)	-151	4.53	-110	3.3	2	0.06	3336	337.5	438.0	447.0	337.5
2022-03-31	6.09 (+0.01)	3.19 (+0.12)	0.03 (0.0)	32	0.88	-18	0.49	3	0.08	3638	438.5	435.5	446.0	386.5
2022-02-25	6.08 (+0.06)	3.07 (+0.24)	0.03 (-0.01)	-57	2.61	117	5.35	-3	0.14	2187	435.0	464.0	487.0	430.0
2022-01-26	6.02 (-0.52)	2.83 (-0.05)	0.04 (-0.04)	-224	6.0	-27	0.72	-20	0.54	3733	451.0	522.0	528.0	420.0
2021-12-30	6.54 (+0.09)	2.88 (+0.24)	0.08 (+0.03)	-13	0.19	119	1.74	12	0.18	6824	517.0	502.0	530.0	475.0
2021-11-30	6.45 (-0.93)	2.64 (-2.68)	0.05 (-0.02)	-409	5.09	-1313	16.34	-11	0.14	8036	500.0	581.0	581.0	492.0
2021-10-29	7.38 (-2.61)	5.32 (+0.36)	0.07 (+0.03)	-1338	13.67	176	1.8	11	0.11	9790	579.0	582.0	625.0	506.0
2021-09-30	9.99 (-0.1)	4.96 (-2.22)	0.04 (-0.09)	-49	0.55	-1130	12.64	-41	0.46	8938	582.0	738.0	802.0	557.0
2021-08-31	10.09 ()	7.18 ()	0.13 ()	485	4.74	164	1.6	-227	2.22	10223	740.0	805.0	825.0	672.0