≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7722 LINEPAY / K線圖(日)

7722 LINEPAY

日期: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
233.5216.5+17+7.85%10.62%216.5237.5214.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1553,557萬536289股/筆229.81.4427.762.37
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
511,103萬268192張/筆214.8+5 (+2.36%)

連續漲跌: 連2漲  ( +22元 / +10.4%)

財報評分: 最新50分 / 平均50分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• LINEPAY取得LIT Absolute Return Fund Ltd私募基金 (公告訊息 11/11 17:42)

• LINE Pay前3季EPS 6.09元　深化韓國跨境合作 (ETtoday新聞雲 11/10 16:37)

• LINEPAY董事會決議員工認股權憑證轉換普通股增資基準日 (公告訊息 11/10 15:36)

• LINEPAY董事會通過2026年第三季合併財務報告 (公告訊息 11/10 15:35)

• LINEPAY董事會重要決議事項 (公告訊息 11/10 15:35)

• 代重要子公司連加電子支付(股)公司公告股票全面換發無實體股票 (公告訊息 11/09 14:39)

• 澄清媒體報導 (公告訊息 10/17 20:53)

• LINEPAY董事會通過內部稽核主管任命案 (公告訊息 10/07 14:17)

• 代重要子公司連加電子支付(股)公司公告通過財務主管任命案 (公告訊息 09/11 14:49)

• LINE Pay上半年交易量逾4450億元 電支核心業務續居市場第一 (Anue鉅亨 08/18 18:55)

• LINE Pay上半年交易量逾4450億元　2大服務上線 (ETtoday新聞雲 08/18 16:36)

• LINEPAY將於2026年8月18日召開法人說明會 (公告訊息 08/17 14:37)

• 電支轉盈！LINE Pay上半年賺近3億元年增28% EPS達4.35元 (Anue鉅亨 08/11 18:35)

• LINEPAY經理人異動 (公告訊息 08/11 17:57)

• LINEPAY董事會決議修訂112年度第三次員工認股權憑證發行及認股辦法部分條文 (公告訊息 08/11 15:26)

• LINEPAY董事會決議修訂112年度第二次員工認股權憑證發行及認股辦法部分條文 (公告訊息 08/11 15:26)

• LINEPAY董事會通過2026年第二季合併財務報告 (公告訊息 08/11 15:25)

• 代重要子公司連加電子支付(股)公司公告經理人異動 (公告訊息 08/10 18:23)

• LINEPAY2026年第二季合併財務報告董事會預計召開日期為2026年8月11日 (公告訊息 08/04 08:53)

• 代重要子公司連加電子支付(股)公司公告稽核主管異動 (公告訊息 07/31 18:41)

• LINEPAY董事會通過稽核主管異動 (公告訊息 07/30 18:36)

• LINEPAY董事長訂定盈餘轉增資發行新股除權基準日 (公告訊息 07/03 14:11)

7722 LINEPAY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共470日
成交價: 233.5元 (+17元/ +7.85%)成交張數: 155張成交金額: 3,557萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第9低
近9日新高
連2漲
(+22元/ +10.4%)
第212高
近5日新高
第360高
近5日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
233.5元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年3年5年10年15年20年今年
01/02
~11/13
起算價218223.5239260.5276.5259550------570
漲跌價+15.5+10-5.5-27-43-25.5-316.5-------336.5
漲跌幅+7.11%+4.47%-2.3%-10.4%-15.6%-9.85%-57.5%-------59%
振幅12.8%12.5%14.2%20.2%31.1%70.3%71.1%------63.5%
成交張數2894589411,5453,6841.94萬3.63萬------3.45萬
成交金額6,426萬1.01億2.11億3.62億9.43億59億127億------117億
週轉率0.41%0.64%1.32%2.16%5.16%27.1%50.8%------48.4%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/13216.5237.5214.5233.5+17+7.8510.61555360.290.36-12.3+43+0.23+30.958.90332-500
'26/11/12211.5217211.5216.5+5+2.362.6512680.190.11+14.10+0.05+14.258.9-2332051.51
'26/11/11217217209.5211.5-6.5-2.983.44835770.140.18-50-0.55-5.5558.9-5334051.5
'26/11/10219.5220.5216218-0.5-0.232.06642860.220.14-6.770-1.73-8.5158.9+4339051.47
'26/11/09217.5225.5217.5218.5-5-2.243.581045900.180.23-21.50-0.16-21.758.9+11335051.49
'26/11/06208226.5208223.5-2.5-1.118.191674700.360.36+42.70+2.68+45.458.9-28324051.54
'26/11/05228241.5225226-3-1.317.21973320.290.23+8.820+2.82+11.658.9-3352051.42
'26/11/04228232225229+1.5+0.663.08563170.180.13+4.70+2.84+7.5458.9+2355051.41
'26/11/03235.5236226.5227.5-12-5.013.971176390.180.27+5.110+4.58+9.6958.8-6353+551.42
'26/11/02242242239239.5+0.5+0.211.26452220.20.11+21.80-4.91+16.958.8-1359000
'26/10/30247.5247.5235239-5-2.055.12895660.160.21+5.30-6.79-1.558.8-2360000
'26/10/29247247244244-3-1.211.21201810.110.05+4.120-1.71+2.4158.80362000
'26/10/28245.5248245.5247+2.5+1.021.02392410.160.1+15.40-2.89+12.558.8+1362000
'26/10/27251251240244.5-4.5-1.814.421126250.180.27-9.33-8.8+2.7-15.458.8+1361000
'26/10/22252.5256249249-2-0.82.79602970.20.15+0.87-9+0.95-7.1858.8+3360000
'26/10/21252.5254251251001.2432180.20.11+8.35-9+0-0.6558.8-2357000
'26/10/20252.5254250.5251-2.5-0.991.38714150.170.18-5.31-9-2.5-16.858.8-4359000
'26/10/19257257.5253253.5-4.5-1.741.74764300.180.19-19.4-9+1-27.458.8+1363000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/16259.5260.5257.5258001.16361870.190.09+5.57-1+1+5.5758.8+1362000
'26/10/15260.5260.5258258-2.5-0.960.96594520.130.15+8.5400+8.5458.8-1361000
'26/10/14262263.5260260.5-0.5-0.191.34281970.140.07+4.73-10+3.7358.80362000
'26/10/13261266.5261261-4-1.512.08412970.140.11+7.610-1+6.6158.8+2362000
'26/10/12263270263265+1+0.382.65262190.120.07-1.9800-1.9858.8-1360000
'26/10/08270270264264-6-2.222.22373480.110.1-8.060-0.81-8.8758.8-7361000
'26/10/07263274.5261270+9+3.455.171335650.230.36+23.70-1.82+21.958.8-3368000
'26/10/06263.5263.5259261-1-0.381.72402610.150.100-0.3-0.358.7-2371000
'26/10/05260.5264260.5262+2+0.771.35392540.150.1+1.380+3+4.3858.7-2373000
'26/10/02262262260260000.77301840.160.08+5.29-10+4.2958.7+2375000
'26/10/01261261259.5260+1+0.390.58261650.160.07-2.150-1-3.1558.7+1373000
'26/09/30259260258259+1+0.390.78332090.160.08+0.330-2-1.6758.8+5372000
'26/09/29258.5260257258-2-0.771.15544250.130.14-25.20-2-27.258.7+2367000
'26/09/24264.5264.5259.5260-2-0.761.91442320.190.11-2400-2458.80365000
'26/09/23261.5266.5261262+1.5+0.582.11441800.240.12+14.30-1+13.358.80365000
'26/09/22262262260260.5-1.5-0.570.76393530.110.1-8.260-0.23-8.4958.8+3365000
'26/09/21262.5263262262-0.5-0.190.38292020.140.08+20+0.23+2.2358.8-3362000
'26/09/18265.5267262.5262.5-3-1.131.69423450.120.11-13.50+3-10.558.8+2365000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/17262.5265.5261.5265.5+3.5+1.341.53611940.310.16+60+2+858.8-1363000
'26/09/16268268262262-2-0.762.27392650.150.1-8.100-8.158.8-2364000
'26/09/15261267261264-1.5-0.562.26292310.130.08-6.61+6+1+0.3958.8-1366000
'26/09/14260.5265.5256.5265.5+4+1.533.44493620.140.13-5.290+0-5.2858.80367000
'26/09/11267.5267.5261.5261.5-6-2.242.241277380.170.33-18.10-0.08-18.258.8-19367000
'26/09/10270.5270.5267267.5-4.5-1.651.29645510.120.17-13.70-1-14.758.8+3386000
'26/09/09272273270.5272-0.5-0.180.92351980.180.1-9-1-1-1158.80383000
'26/09/08278278272272.5-6.5-2.332.15845220.160.23-8.450-1.98-10.458.9+4383000
'26/09/07285.5285.5274279-1-0.364.111112220.50.31+27.20+2+29.258.9-2379000
'26/09/04275281.5275280+5.5+22.37471540.310.13+9.1500+9.1558.80381000
'26/09/03276.5282.5274274.5-2.5-0.93.07523030.170.14-10.10-2.2-12.358.8+1381000
'26/09/02278.5281276277-3.5-1.251.78512990.170.14-3.150+0.43-2.7258.8-3380000
'26/09/01285.5285.5280.5280.5-4.5-1.581.75373140.120.11-14.20-1.01-15.258.8-2383000
'26/08/31293.5293.5283285-5-1.723.62472350.20.14-1.070-1.41-2.4858.8-3385000
'26/08/28289.5290287290+2+0.691.04271910.140.08+2.580-0.09+2.558.80388000
'26/08/27291294288288-1-0.352.08623680.170.18+10.1-1+0.58+9.6558.8-1388000
'26/08/26283.5289283.5289+6+2.121.94602860.210.17+240+2.3+26.358.8-2389000
'26/08/25277.5284275283+5+1.83.24391890.20.11+1.210-0.08+1.1358.7-5391000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/24283283278278-7-2.461.75392750.140.11-17.30-0.49-17.858.7-3396000
'26/08/21280286.5280285+3.5+1.242.31542230.240.15+130+1.16+14.258.8-3399000
'26/08/20276283274281.5+8.5+3.113.3822840.290.23+220+0.67+22.758.8+3402000
'26/08/19271.5276271.5273-3-1.091.63642430.260.18-15.1+10-14.158.7-2399000
'26/08/18278278274276+3+1.11.47662370.280.18+8.31-1-0.07+7.2358.8-1401000
'26/08/17276.5278.5270273-3.5-1.273.071305340.240.35-210+1.09-19.958.8-40402000
'26/08/14298298276276.5-14-4.827.571997540.260.56-400-0.52-40.558.8-82442000
'26/08/13293.5293.5288.5290.5-1-0.341.72655050.130.19-20.80+1.13-19.658.9-5524000
'26/08/12298309291.5291.50061586210.250.47+16.20+0.4+16.658.9-7529000
'26/08/11292292.5288291.5-2-0.681.53434000.110.12-5.90-0.44-6.3458.9-5536000
'26/08/10302302290293.5-8-2.653.982831,0710.260.84-1.910-10.3-12.258.9-32541-100
'26/08/07276.5301.5275301.5+27+9.849.653412,4080.141.01+28.80+22.7+51.558.9+45573+110.17
'26/08/06269274.5269274.5+4.5+1.672.04481950.250.13-2-1+5+258.80528000
'26/08/05277.5277.5270270-3-1.12.75843960.210.23-320-0.73-32.758.8-4528000
'26/08/04267.5274267.5273+1+0.372.39753170.240.2+11.20-5.8+5.3658.9-1532000
'26/08/03270274270272+2+0.741.48462060.220.13-4.780-1.62-6.4158.9+1533000
'26/07/31276.5278.5270270+3+1.123.181023230.320.28-25.8+1+0.14-24.658.9+6532000
'26/07/30279279264.5267-5.5-2.025.321053730.280.28-10+0.94-0.0658.9-20526000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/29273279.5265272.5+3.5+1.35.392045020.410.55+56.20-1.86+54.459-49546000
'26/07/28288.5292268269-24.5-8.358.182711,0060.270.75+44.40+2+46.458.9-135595000
'26/07/27292294.5289293.5+2+0.691.89272030.130.08+1.19+1+2+4.1958.8-2730000
'26/07/24297297290.5291.5-6-2.022.18804070.20.23-20+2-1-1958.8+1732000
'26/07/23300300.5291.5297.5003.03914640.20.27-42+9-2.63-35.658.8-2731000
'26/07/22310312.5304.5312.5+4+1.32.59683110.220.21+1.8+9+0.6+11.458.9-7733000
'26/07/21309309.5300308.5+1+0.333.09783030.260.24-5.28+9-2.25+1.4758.9-2740000
'26/07/20309.5309.5292307.5+7.5+2.55.831002620.380.3+38.6+10+3.29+51.858.9-43742000
'26/07/17311311296.5300-13.5-4.314.631277010.180.38-18.5+8-2.21-12.858.8-13785000
'26/07/16308.5317.5306.5313.5+7+2.283.59943270.290.29+30.50+1.06+31.558.8+1798000
'26/07/15305.5309303306.5+4.5+1.491.99482410.20.15+10.70-1.01+9.758.8-5797000
'26/07/14308309.5297.5302-4.5-1.473.921315770.230.4+17.90+0.76+18.658.8-9802000
'26/07/13320320.5305306.5-15-4.674.821911,1980.160.59-33.10-4.23-37.358.7-21811000
'26/07/09337337321.5321.5-10.5-3.164.671912,2420.090.63-22.4+45+2.7+25.358.8-52832-100
'26/07/08320.5333318.5332+12.5+3.914.542947500.390.96+12.6+1+3.24+16.958.8+24884+110.11
'26/07/07317.5324316.5319.5+2.5+0.792.371524140.370.49+19.7+43+1.53+64.258.8-3860000
'26/07/06319.5326.5317317+2.5+0.793.021464180.350.47+17.1+21-0.22+37.958.8-16863000
'26/07/03312.5321312.5314.5-0.5-0.162.7953240.290.3+12.6+6-0.68+17.958.7-12879000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/02316324315315-1.5-0.472.841233500.350.39-7.980-0.17-8.1558.7+6891000
'26/07/01323.5326315316.5-7-2.163.41294270.30.41-18.90-1.78-20.758.7+10885000
'26/06/30317323.5314.5323.5+8+2.542.851593780.420.51+13.70-1.02+12.758.7-4875000
'26/06/29323327314315.5-4.5-1.414.061426010.240.45-10.50-0.23-10.858.7+5879000
'26/06/26343357.5319320-11-3.3211.68541,6650.512.89-11.80-5.99-17.858.7+37874-100
'26/06/25301.5331301.5331+30+9.979.84601,3650.341.5+16.30+8.66+24.958.7-32837010.12
'26/06/24303306.5300301-5-1.632.122106940.30.63+21.70-0.36+21.358.7+6869+110.12
'26/06/23322322306306-15-4.674.982241,0910.210.7+2.150+0.43+2.5858.7+4863000
'26/06/22330332320.5321-7-2.133.511787090.250.58-32.20-1.39-33.658.6+17859000
'26/06/18320328312328+9+2.825.023851,1200.341.23+350+0.44+35.558.7-25842000
'26/06/17331333317319-14-4.24.83541,4790.241.15-800-2.76-82.858.6+10867000
'26/06/16328351.5321333+6+1.839.334951,3040.381.68+36.30+0.74+3758.7-2857-100
'26/06/15329337.5321327-5-1.514.975381,3530.41.77-12.40-3.99-16.458.6+14859+110.12
'26/06/12386390333.5333.5-37-9.9915.21,1463,3440.344.04-32.20-2.27-34.458.6+71845000
'26/06/11356379355370.5+23.5+6.776.921,2863,2060.44.74-1030-0.41-10358.7+51774000
'26/06/10330352.5329347+26.5+8.277.331,6134,1220.395.56-3250+1.69-32458.8+235723000
'26/06/09305320.5296.5320.5+29+9.958.232895150.560.91+30+11.4+14.459.3+37488000
'26/06/08298303278291.5-14-4.588.188211,5030.552.39-2120-20.2-23259.2+34451000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/05281.5305.5279.5305.5+27.5+9.899.352315800.40.7-2.930+21+18.159.5+17417000
'26/06/04280.5285275.5278+1+0.363.431695440.310.47-31.60-0.75-32.359.5+8400000
'26/06/03274.5281.5271277+6.5+2.43.881475080.290.41+3.60-0.22+3.3959.60392000
'26/06/02280280268270.5-9.5-3.394.292064,8100.040.56-29.10-4.91-3459.6+21392-100
'26/06/01263.5280.5263280+17.5+6.676.672569050.280.7-5.520+2.58-2.9459.6+6371010.27
'26/05/29258.5265.5258.5262.5+4+1.552.711313840.340.34+39.10+1.95+41.159.6-4365-310.27
'26/05/28260.5260.5256258.5-2-0.771.73954190.230.25+27.40-1+26.459.5+1369041.08
'26/05/27262.5265.5257.5260.5-0.5-0.193.071056010.170.27-16.10+1.19-14.959.6+2368041.09
'26/05/26262267.5260261-0.5-0.192.871173630.320.31+14.40+1.41+15.859.6-2366+141.09
'26/05/25269.5270.5260261.5-4.5-1.693.951555970.260.41-38.80-1.04-39.959.6+13368030.82
'26/05/22259.5271.5258.5266+7+2.75.021545040.30.41+46.30+3.04+49.359.70355-730.85
'26/05/21258262256259+5.5+2.172.37894700.190.23+40.30-1+39.359.6-63550102.82
'26/05/20253.5255.5251253.5+0.5+0.21.781204010.30.3+31.200+31.259.503610102.77
'26/05/19257261.5251253-3.5-1.364.091566110.260.4+16.50-0.2+16.359.4+23610102.77
'26/05/18258264.5252.5256.5-2.5-0.974.631916730.280.49+30.80+0.18+3159.4-83590102.79
'26/05/15263264259259-4-1.521.91648360.20.43-9.080-1.32-10.459.4+15367+2102.72
'26/05/14279279263263-12-4.365.822591,3420.190.69-1240-1.22-12559.4+6352+582.27
'26/05/13271.5285271.5275+4+1.484.982255330.420.62+23.900+23.959.6+9346030.87
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/12275275268.5271-6-2.172.351568270.190.42-14.90-1-15.959.5-1337030.89
'26/05/11278.5278.5275277-3.5-1.251.251176900.170.32-11.50-0.09-11.659.5+2338+230.89
'26/05/08282287280280.5-1.5-0.532.481133970.290.32-5.650-0.07-5.7259.6+6336-210.3
'26/05/07279.5282276.5282+1+0.361.961535450.280.43+27.80+0.07+27.959.6-1330030.91
'26/05/06283283276.5281+2.5+0.92.331214970.240.34+41.30-0.52+40.859.5+1331030.91
'26/05/05284284277.5278.5-6.5-2.282.281497900.190.42-20.60-0.79-21.459.5+4330030.91
'26/05/04282290281.5285+3.5+1.243.021555650.270.44+42.50+0.02+42.659.50326030.92
'26/04/30281.5288281281.5-0.5-0.182.481385310.260.39+19.50+0.05+19.559.4-4326-430.92
'26/04/29286.5286.5277.5282+1+0.363.21164990.230.32+15.8-8-2.85+4.9259.4-3330072.12
'26/04/28282284280281-1-0.351.421435400.260.4+33.5-8+0.53+2659.4+4333072.1
'26/04/27287287278282-5-1.743.142121,1420.190.6+58.3-8-1.46+48.959.4-13329072.13
'26/04/24299300.5283.5287-10.5-3.535.713011,5690.190.87-580-1.06-59.159.3-2342+472.05
'26/04/23311.5312295297.5-11.5-3.725.52601,3310.20.78-34.40-9.46-43.859.3-79344-230.87
'26/04/22306.5313.5306.5309002.271035560.190.32-9.020+0.6-8.4259.4+3423051.18
'26/04/21308.5309305.5309+4.5+1.481.15723600.20.22+24.60+2.39+2759.4-12420051.19
'26/04/20303.5308301.5304.5-0.5-0.162.13994080.240.3+34.30+0.54+34.859.3-3432051.16
'26/04/17311311305305-5-1.611.941015170.20.31-190-0.92-19.959.3+9435051.15
'26/04/16305.5312305.5310+5+1.642.13893560.250.28+13.70-0.64+1359.3-135426+151.17
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/15305310.5305305+0.5+0.161.811106330.170.34+11.50-1.13+10.459.3-1561040.71
'26/04/14302309.5302304.5+2+0.662.481235010.240.38+27.90+1.17+2959.3-5562040.71
'26/04/13310310301302.5-4.5-1.472.931054370.240.32+9.590-1.24+8.3559.2+1567040.71
'26/04/10309311306.5307001.47703450.20.22+0.920-1.19-0.2759.2+2566-140.71
'26/04/09317.5317.5306.5307-10.5-3.313.461011,3530.070.31-22.10-2.44-24.559.2+17564+150.89
'26/04/08306.5319.5303.5317.5+16.5+5.485.321718440.20.54+59.60+9.26+68.959.3-3547-140.73
'26/04/07299.5303297.5301+1+0.331.83363300.110.11+12.20+0.19+12.459.20550050.91
'26/04/02309309.5297.5300-6.5-2.123.921341,2530.110.4+5.15-8-0.59-3.4459.2+9550+150.91
'26/04/01310310304306.5+6+221044770.220.32+39.2-8+4.46+35.759.2-8541+140.74
'26/03/31305309.5298.5300.5-7.5-2.443.571961,0120.190.59+53.2-8+0.07+45.359.1-50549+130.55
'26/03/30317317307308-16.5-5.083.082121,2850.160.66-7.490-5.79-13.359+12599+120.33
'26/03/27318.5324.5317324.5+4.5+1.412.34712940.240.23+28-12+1.42+17.459+2587010.17
'26/03/26324.5327316320-4.5-1.393.39911,0500.090.29+30+2.37+5.3759+13585+110.17
'26/03/25324324.5315.5324.5+8.5+2.692.851145240.220.36+9.03-18+1.94-7.0359+6572000
'26/03/24334334316316-10.5-3.225.511609210.170.51-15.40-7.63-23.159+24566000
'26/03/23314.5344.5310326.5+3+0.9310.72699040.30.9+4.61-27-1.37-23.859+49542000
'26/03/20328329.5319.5323.5-6.5-1.973.032171,1960.180.7-200-1-2159+5493-200
'26/03/19344345327330-16-4.625.23361,5810.211.12-1050+3-10259+39488+220.41
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/18336.5348.5335346+11+3.284.032818480.330.97+54.10+7.58+61.759.2+39449-100
'26/03/17340342331335-4-1.183.242319830.240.77+41.10+0.82+41.959.10410+110.24
'26/03/16335.5339.5328339+2+0.593.412889760.30.96+1070-10+97.159+16410000
'26/03/13340.5345331.5337-11.5-3.33.873461,5660.221.17+59.50-0.44+5958.9+21394-200
'26/03/12354359.5345.5348.5-10.5-2.923.93172,0340.161.11+12.4+1+1+14.458.8-12373020.54
'26/03/11364.5371359359-5-1.373.32541,1340.220.92+32.70+1+33.758.8-9385020.52
'26/03/10371376.5359364+2.5+0.694.841537640.20.56+25.20-2.5+22.758.8+6394020.51
'26/03/09375375359361.5-29.5-7.544.092631,6990.150.96+11.10-4.63+6.5158.7-68388+120.52
'26/03/06397398390391-8.5-2.132786710.120.31-5.30+0.99-4.3158.7+1456+110.22
'26/03/05392.5400388399.5+13.5+3.53.111867550.250.73+67.4-1-4.54+61.858.8-2455-100
'26/03/04406410.5383.5386-20-4.936.653312,1860.151.29+15.60-0.7+14.958.6-32457010.22
'26/03/03406.5418405406003.21448510.170.59+160+0+1658.6+5489010.2
'26/03/02416.5416.5405406-15-3.562.732531,7210.151.03-61.60-1.44-6358.6+25484+110.21
'26/02/26417.5425417.5421+5.5+1.321.811166950.170.49+40.40-0.99+39.458.7-1459000
'26/02/25422.5426415.5415.5-5-1.192.51981,3640.150.83+22.80+0.42+23.358.6-6460000
'26/02/24428433419.5420.5-5.5-1.293.172351,3470.170.99+0.3600+0.3658.6-11466000
'26/02/23433.5440.5424.5426-3-0.73.732281,0650.210.99+180+2+2058.6+2477000
'26/02/11431435425.5429-1-0.232.211819510.190.78+16.80+6+22.858.6-9475000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/10430.5439.5425.5430003.261249070.140.53+26.10+1+27.158.6-5484000
'26/02/09441.5445430430-5-1.153.451941,1750.170.85-220+1-2158.5-36489000
'26/02/06449449430.5435-14.5-3.234.122481,3030.191.09+35.20-3.2+3258.5-24525000
'26/02/05460465.5447.5449.5-10.5-2.283.913771,5740.241.71-27.40-1-28.458.5-32549000
'26/02/04463.5472456.5460+1+0.223.382737680.361.27-11.30-1.36-12.758.5+44581000
'26/02/03460.5468459459+4+0.881.982045440.370.94+2.10+0.36+2.4658.6+1537000
'26/02/02462463.5453455-7-1.522.272281,1190.21.04-18.10+0.66-17.558.5-48536000
'26/01/30473473460462-10.5-2.222.752891,1880.241.34-250-0.17-25.258.6-110584000
'26/01/29472.5473.5467.5472.5+2+0.431.281675700.290.79+150+0.86+15.958.6-8694000
'26/01/28478.5479469470.5-6.5-1.362.11511,0230.150.71+1800+1858.6-13702000
'26/01/27492.5496474.5477-15-3.054.372221,5690.141.07-54.80-0.6-55.458.6-37715000
'26/01/26520520490.5492-28-5.385.672072,2550.091.04-19.40-4.3-23.758.6-34752000
'26/01/23488534483520+34+710.55081,7220.292.64-7.440+6.69-0.7658.6+110786000
'26/01/22471492465.5486+25.5+5.545.752139610.221.02+300+1.51+31.658.7+62676000
'26/01/21478482460460.5-17.5-3.664.64082,3370.171.91-52.70+8.88-43.958.6-2614000
'26/01/20495497478478-17-3.433.842732,7860.11.33-610-2.88-63.958.7-40616000
'26/01/19500509494495-9-1.792.981681,7060.10.84-2.940-0.72-3.6658.8-4656000
'26/01/16521521504504-17-3.263.261921,8890.10.99-17.30-1.02-18.358.8+19660000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/15525529519521-7-1.331.891399210.150.73-27.70+10.4-17.358.8+1641000
'26/01/14540541524528-12-2.223.151481,6260.090.79-45.20-3.39-48.658.8+14640000
'26/01/13545554539540-8-1.462.74978860.110.53-14.90-0.31-15.258.9+10626000
'26/01/12554554547548-3-0.541.27243120.080.13-3.2600-3.2658.9-6616000
'26/01/09556561547551+2+0.362.551625930.270.9-48.60+0.73-47.858.9+35622000
'26/01/08548562547549-8-1.442.69402810.140.22+20.60+0.95+21.658.9+2587000
'26/01/07551557550557+1+0.181.26204690.040.11+5.290-0.46+4.8358.90585000
'26/01/06546562546556+11+2.022.94473200.150.26+130+0.24+13.258.9-2585000
'26/01/05551553545545-13-2.331.43789960.080.43-20.70-0.58-21.358.9-2587000
'26/01/02570570558558-12-2.112.11486510.070.27-5.120+0.25-4.8758.90589000
'25/12/31568570568570+2+0.350.35121960.060.07+4.490+0.19+4.6858.90589000
'25/12/30571571560568001.94272360.110.15+5.50-1.14+4.3658.90589000
'25/12/29563571559568+11+1.972.15563490.160.32+29.40+0.13+29.558.90589000
'25/12/26556557555557-3-0.540.36172460.070.09+3.700+3.758.8-1589000
'25/12/24563563552560-3-0.531.95744950.150.41-23.60+0.63-22.958.8+1590000
'25/12/23563563559563-1-0.180.71152010.080.08-40+0.68-3.3258.90589000
'25/12/22562564561564-5-0.880.53162570.060.09+4.10+0.61+4.7158.9+1589000
'25/12/19558576556569+14+2.523.6422140.20.24+16.40+8.63+2558.9-2588000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/18558558550555-2-0.361.44172470.070.09+3.360+0.44+3.858.8-2590000
'25/12/17564564555557-5-0.891.6362740.130.2-8.380-0.32-8.758.90592000
'25/12/16577579558562-19-3.273.61674860.140.38-330-3.19-36.258.9+3592000
'25/12/15578585577581-1-0.171.37422770.150.24+40+4.07+8.0758.9+1589000
'25/12/12582587574582+6+1.042.26433670.120.25+6.830+0.14+6.9758.9-1588000
'25/12/11568576567576+16+2.861.61643810.170.37+36.40-1.68+34.758.9-1589000
'25/12/10557560555560-1-0.180.89273380.080.15-4.860+1.1-3.7658.9+6590000
'25/12/09559561558561-5-0.880.53192520.080.11-10+1+058.9+3584000
'25/12/08573573564566-10-1.741.56324360.070.18-3.5600-3.5658.9+2581000
'25/12/05594599575576-10-1.714.11136460.170.66-37.10+1-36.158.9+1579000
'25/12/04574589567586+18+3.173.871436230.230.83+19.50+4.51+2458.9-2578000
'25/12/03572572561568-5-0.871.92383360.110.22-3.910+1.8-2.1158.9+4580000
'25/12/02566575566573+8+1.421.59262870.090.15+70+0+758.9+1576000
'25/12/01566568559565-1-0.181.59442350.190.25+0.150-1-0.8558.9+3575000
'25/11/28560569560566+11+1.981.62684970.140.39+29.50+2.5+3258.9-9572000
'25/11/27557557553555-1-0.180.72122110.060.07+4.1300+4.1358.80581000
'25/11/26542562542556+12+2.213.68594260.140.33+15.30+0.97+16.258.8-9581000
'25/11/25542559537544+19+3.624.19854250.20.46+10.40+0.04+10.558.8+1590000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/24525528523525+2+0.380.96242260.110.13+7.390-0.33+7.0658.80589000
'25/11/21543543522523-20-3.683.871117570.150.59-18.60+1.97-16.758.8-2589000
'25/11/20538548538543+12+2.261.88993260.30.54+40.60-0.36+40.358.8+2591000
'25/11/19530531526531+1+0.190.94173660.050.09+5.20+0.4+5.658.8-3589000
'25/11/18539548530530-9-1.673.341576780.230.85-11.40-1.08-12.458.8-5592000
'25/11/17545550536539-7-1.282.56596810.090.32+0.760-2.24-1.4958.8+4597000