≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8028 昇陽半導體 / K線圖(日)

8028 昇陽半導體

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
178.5194-15.5-7.99%4.64%175184175
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5,4379.64億5,727949股/筆177.45.3531.320.56
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)
2,9906億5,787517張/筆200.7-19 (-8.92%)

連續漲跌: 連4跌  ( -58.5元 / -24.68%)

財報評分: 最新57分 / 平均55分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 昇陽半導體取得機器設備 (公告訊息 11/03 17:40)

• 台股震盪千點免驚！定海神針撐盤，這『三大供應鏈』將迎利多！！ (Anue鉅亨 10/14 08:30)

• 四大利多推升台股Q4迎新高！行情剛起跑，兩大關鍵族群成吸金焦點！ (Anue鉅亨 10/05 08:30)

• 中秋連假過後，這個最重要的事情來了！新一輪漲聲響起，留意這個產業！ (Anue鉅亨 09/29 08:30)

• 多重利空打擊！？真金不怕火煉，不要錯賣！這個『低基期AI產業』即將發動！ (Anue鉅亨 09/21 08:30)

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 晶圓廠沒它動不了！從面板級封裝到次世代製程，這項「關鍵耗材」正在大缺貨 (Anue鉅亨 09/13 09:11)

• 昇陽半導體受邀參加瑞銀證券舉辦之投資論壇 (公告訊息 09/10 16:21)

• 昇陽半導體受邀參加凱基證券舉辦之投資論壇 (公告訊息 09/04 17:40)

• 昇陽半導體買回庫藏股執行完畢 (公告訊息 08/24 17:35)

• 董事會決議買回昇陽半導體已發行普通股轉讓予員工案 (公告訊息 08/13 15:57)

• 昇陽半導體董事會核准新增2026年資本支出預算 (公告訊息 08/13 15:54)

• 昇陽半導體2026年第2季財務報告業經提報董事會決議 (公告訊息 08/13 15:51)

• 昇陽半導體2026年第2季財務報告董事會召開日期為2026年08月13日 (公告訊息 08/05 17:42)

• 快訊／台股史上第7大重挫！收跌1564點　台積電跌80元至2200 (ETtoday新聞雲 07/29 13:36)

• 全球去槓桿引爆「股災體感」！成交量大減，當你放棄時，有人悄悄進場這產業 (Anue鉅亨 07/28 08:30)

• 美債殖利率創高壓頂！科技廠自由現金流轉負！AI 鏈能否低接？關鍵分析看這裡 (Anue鉅亨 07/27 08:30)

• 台股新增2檔處置股 中探針近6日跌幅27%明起被關至8/5 (Anue鉅亨 07/22 20:16)

• 2檔「抓去關」新名單　明起處置到8／5 (ETtoday新聞雲 07/22 17:56)

• AI年複合成長32%！去槓桿錯殺績優股，下一波主流股？ (Anue鉅亨 07/22 10:01)

• 台積電法說無用！？全球去槓桿引發多殺多，最後趕底？ (Anue鉅亨 07/20 08:30)

• 係因昇陽半導體有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 07/17 15:54)

• 【量大強漲股整理】 【台積電】大鬥ASML！「設備漲價」股價會崩嗎？破解晶圓霸主拒絕買單的背後真相！ (Anue鉅亨 07/16 17:14)

• ASML報喜！台股整理近尾聲，轉折將近，留意這個買點 (Anue鉅亨 07/16 11:22)

• 盤中血洗1700點！長夜將至，還是黎明前的黑暗！三大指標抓住轉折點 (Anue鉅亨 07/14 13:50)

• 昇陽半導體第一次買回公司股份期間屆滿及執行情形 (公告訊息 07/10 12:51)

• 昇陽半導體原訂2026年7月10日發放現金股利，受颱風影響，部分地區之現金股利將順延發放 (公告訊息 07/10 12:50)

• SemiAnalysis爆料震盪市場！？資金流入「三大題材股」 (Anue鉅亨 07/07 11:21)

• 應材大漲10%，創新高！提前卡位7月中利多？ (Anue鉅亨 06/30 13:52)

• 〈台股開盤〉電子權值股滿血復活 大漲逾1400點站回4萬6 國泰金獨慘貼息 (Anue鉅亨 06/30 09:47)

8028 昇陽半導體 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共2,027日
成交價: 178.5元 (-15.5元/ -7.99%)成交張數: 5,437張成交金額: 9.64億元
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191高
近145日新低
連4跌
(-58.5元/ -24.7%)
第643高
近19日新高
第435高
近10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
178.5元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年15年20年今年
01/02
~11/06
起算價214236258285254226171.5139.551.250.6---178
漲跌價-35.5-57.5-79.5-106.5-75.5-47.5+7+39+127.3+127.9---+0.5
漲跌幅-16.6%-24.4%-30.8%-37.4%-29.7%-21%+4.08%+28%+249%+253%---+0.28%
振幅22.9%28%36.2%40.9%47.4%84.1%128%197%617%631%---116%
成交張數1.26萬1.69萬2.85萬5.75萬25.8萬82萬198萬491萬767萬1,002萬---178萬
成交金額24.5億34.2億63億141億664億2,359億4,628億9,033億1.2兆1.34兆---4,293億
週轉率7.03%9.44%15.9%32.1%144%457%1105%2736%4274%5587%---993%

* 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
'26/11/06175184175178.5-15.5-7.994.645,4375,7270.959.64+1,094-6-28.6+1,06014-1677,054+4290.41
'26/11/05207209.5194194-19-8.927.282,9905,7870.526-63.90-40-10413.3-3127,221-11250.35
'26/11/04217224200213-1-0.4711.24,1894,4330.948.87+2360-0.11+23613.4-1427,533+2360.48
'26/11/03232232214214-23-9.77.592,9234,7280.626.47+1380-122+15.913.2-3757,6750340.44
'26/11/02230241229237+1+0.425.081,3882,0570.673.25+84.90+5.84+90.713.4+58,050-11340.42
'26/10/30249249233236-19.5-7.636.263,6054,7540.768.57+43.5-900-47-90413.4+18,045-9450.56
'26/10/29256.5257.5251.5255.5-1.5-0.582.331,9402,6540.734.94+514-379+42+17713.3+978,044+15540.67
'26/10/28252.5257249257+10.5+4.263.251,3722,0320.683.48+1100+3.63+11313.1+1377,947-5390.49
'26/10/27248.5255.5246.5246.5003.651,9242,2540.854.82+2300-2.41+22713.1-927,810+7440.56
'26/10/22264.5268.5246.5246.5-11.5-4.468.532,7255,0600.546.97-7080-60.8-76813+147,902-18370.47
'26/10/21257266257258+6+2.383.573,8513,3851.1410.1+1,7180+32.6+1,75113.5-667,888-2550.7
'26/10/20257261252252-8-3.083.461,8523,6620.514.75-207-0.04-31.3-23812.5-347,954+6570.72
'26/10/19244261242260+6+2.367.483,4174,4200.778.61-250-313+28.2-53512.6+4297,988+12510.64
'26/10/16257.5264.5251.5254-2-0.785.082,8474,1720.687.3+811-44-26.9+74012.9-277,559+3390.52
'26/10/15269272253256-22.5-8.086.825,3928,6250.6314.1-282-77-213-57312.5-1677,586-50360.47
'26/10/14285.5291.5278278.5+2.5+0.914.893,7523,8550.9710.6-1,1150+20.5-1,09512.5+1477,753+1861.11
'26/10/13276279.5268.5276-5.5-1.953.913,5025,4170.659.63+6040-51.4+55313.1-3707,606-5851.12
'26/10/12280284279.5281.5-3.5-1.231.581,6842,7750.614.75+82.70+12.3+9512.8-1647,976-3901.13
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
'26/10/08285287280285002.462,7324,0940.677.77-4320-73.9-50612.8+1988,140-5931.14
'26/10/07281.5294280.5285+5+1.794.827,4629,9980.7521.5+23.30+129+15212.9-997,942+1981.23
'26/10/06285285278280-1.5-0.532.493,3684,9670.689.48-239+2-37-27413-2048,041-24971.21
'26/10/05288.5290.5280.5281.5-2-0.713.536,2228,4280.7417.7-3820-39.6-42213.1+228,245-121211.47
'26/10/02280287277.5283.5+3.5+1.253.395,0115,9750.8414.2-2300+44.3-18613.2+528,223+81331.62
'26/10/01277281275.5280-2.5-0.881.955,1659,6610.5314.4-1,1780+14.8-1,16313.4+168,171-131251.53
'26/09/30292292281282.5-6.5-2.253.8111,75025,1000.4733.5-3,2410-237-3,47814-3358,155-321381.69
'26/09/29270.5295.5269.5289+20+7.439.6718,89327,2330.6953.9-2,008+2,202+136+33015.5+8488,490+521702
'26/09/24256.5272.5253269+11+4.267.5610,32211,2830.9127.6-549+2,309+174+1,93416.8+2527,642+131181.54
'26/09/23264265254258-5.5-2.094.175,52311,3870.4914.2-2,0190-42.6-2,06116.6+1107,390-361051.42
'26/09/22262274257263.5+6+2.336.613,45725,1080.5435.7-3,026+3,007+55.7+3717.6+397,280+81411.94
'26/09/21262268254.5257.5+0.5+0.195.2512,26016,6510.7431.9-3,621+2,935-34-72019.1+1507,241+541331.84
'26/09/18250258242.5257+13+5.336.3511,29221,0970.5428.6+3990+10.8+41020.8+6207,091+34791.11
'26/09/17237.5249.5235.5244+11+4.726.019,26110,0210.9222.5-1,871+1,971+78.7+17920+3866,471+14450.7
'26/09/16228236.5227233+6.5+2.874.193,8165,5430.698.89-1,447+1,590+41.8+18520.9-116,085+10310.51
'26/09/15221231.5220226.5+5+2.265.193,3393,7420.897.59-1,269+394-0.28-87521.7+786,096+7210.34
'26/09/14220224.5216.5221.5-4-1.773.552,3203,4180.685.12-579+425-3.76-15722.4-436,018-1140.23
'26/09/11223226.5221.5225.5-4-1.742.182,6553,7730.75.97-464+35-13-44222.8-136,061-9150.25
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
'26/09/10235.5235.5228229.5-6.5-2.753.182,7464,6470.596.32-1,1290-5.28-1,13423+486,074-7240.4
'26/09/09237.5240.5235236-0.5-0.212.331,5472,5330.613.67-2760-87.6-36423.6+16,026-4310.51
'26/09/08249249235.5236.5-13-5.215.415,18112,6380.4112.4-2,895+475-60.5-2,48123.7+1236,025+1350.58
'26/09/07243256241249.5+10.5+4.396.285,8727,2030.8214.8-87.6+370+48.7+33125.3+255,902+5340.58
'26/09/04242244234.5239+2.5+1.064.021,3231,9540.683.15-113-1+11.9-10225.3+515,877+3290.49
'26/09/03248249236.5236.5-9-3.675.091,9333,8430.54.66-6350-26.4-66125.4-255,826+12260.45
'26/09/02250253245245.5-9.5-3.733.142,5605,0160.516.36-910-315-40.8-1,26625.7+1055,851-11140.24
'26/09/01242.5256242.5255+14+5.815.63,5124,3370.818.84+2480+53.3+30226.2+2615,746-19250.44
'26/08/31246.5246.5237241-8-3.213.823,8714,8050.819.32+1,024-449-33.3+54226.1+1435,485+7440.8
'26/08/28251.5255.5249249+0.5+0.22.622,3102,7850.835.8-4580+2.3-45625.5+1635,342-3370.69
'26/08/27249.5251.5244248.5+2+0.813.041,8953,0370.624.71-2920+5.72-28725.8+575,179-16400.77
'26/08/26241.5246.5240.5246.5+4.5+1.862.481,3273,0360.443.24-1650+10.3-15526+265,122+6561.09
'26/08/25240243231242-0.5-0.214.951,8012,9240.624.25-7.3-148-9.51-16526.1-1065,096-14500.98
'26/08/24242.5249.5242.5242.5002.891,2501,7880.73.06-1520+2.91-14926.1-35,202+3641.23
'26/08/21245.5246240242.5-4.5-1.822.431,3202,3620.563.2+4.47-269+0.8-26426.2-125,205-4611.17
'26/08/20250251243247003.241,5294,2360.363.77-1260-17.9-14426.2-235,217+11651.25
'26/08/19240253240247-1.5-0.65.232,4942,9860.846.19+348-234-13.7+99.926.3-505,240-21541.03
'26/08/18265265248248.5-16.5-6.236.424,9598,6220.5812.6-1,480-817-86.6-2,38426.2+2015,290+28751.42
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
'26/08/17264271262265+2+0.763.422,7473,3880.817.3+677-575-23.2+78.327.1-1405,089-1470.92
'26/08/14273273.5260263-4.5-1.685.055,5915,7100.9814.9+487-1,544+13.9-1,04426.7+505,229+8480.92
'26/08/13270276.5266267.5+2.5+0.943.963,4235,7430.69.25-169-80+45.8-20326.5+1755,179+6400.77
'26/08/12262.5268261265+4+1.532.682,8183,5030.87.48+1,161-790+33.9+40526.6-325,004-20340.68
'26/08/11262268257261-3-1.144.172,6544,0110.666.91-60.9-441-12.9-51526+315,036-1541.07
'26/08/10260268257.5264+10+3.944.133,2554,0230.818.59+902-346+10.7+56726-1245,005-8551.1
'26/08/07277277252.5254-20.5-7.478.935,8979,0140.6515.4-2,173-801-29.9-3,00425.5+3005,129+18631.23
'26/08/06277278.5262.5274.5-7.5-2.665.675,6837,0130.8115.4-2,019-11-27.2-2,05726.7+3244,829-1450.93
'26/08/05278286275282+14+5.224.11,5472,3740.654.34+266-185-45.5+3627.8-2394,505-14461.02
'26/08/04260269.5260268+7.5+2.883.658881,4730.62.37+32.70-6+26.727.7-1694,744-18601.26
'26/08/03245266245260.5+15.5+6.338.571,6132,0390.794.17-182+85-11.4-10827.6-644,913-10781.59
'26/07/31248250245245+17.5+7.692.21,5071,50013.75-77-6-5.36-88.427.7+194,977-66881.77
'26/07/30227251227227.5-24.5-9.729.522,3583,0070.785.49+689-492+43.8+24127.9-3614,958-351543.11
'26/07/29281281252252-28-1010.41,2583,2860.383.24-26.4-173-50.7-25027.4-1185,319-141893.55
'26/07/28295302.5280280-31-9.977.232,9584,3250.688.48-88.3-310-53.6-45227.5-3985,437+142033.73
'26/07/27301311301311+10.5+3.493.331,9102,4710.775.89+990+1+70.7+1,06227.5-2525,835+1271893.24
'26/07/24296.5306295300.5003.669651,6230.592.91+246+1+4.46+25227.1-1076,087-1621.02
'26/07/23310.5310.5300.5300.5-7.5-2.443.251,3632,3510.584.16+61.80-51.2+10.626.9-36,194-191631.02
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
'26/07/22310319.5302.5308+3+0.985.5710,0299,6521.0431.2-969+559+105-30627-156,197+1612544.1
'26/07/21306.5311293305+5+1.6769,61710,3670.9329.1-2,079+98-21.4-2,00327.3+2636,212-35931.5
'26/07/20317317293.5300-15-4.767.469,53810,8880.8829-3940-4.67-39828.2-1,0905,949-431282.15
'26/07/17331351.5315315-35-1010.414,23914,304147.5+1,947+596-123+2,42028.4-2,5487,039-641712.43
'26/07/16317.5350316350+31.5+9.8910.717,37615,4781.1260.2+4,186-59-52.5+4,07427.4+2,9069,587+1642352.45
'26/07/15299320.5296318.5+27+9.268.47,51911,2010.6723.6+1,134+30+104+1,26825.1+9446,681+42711.06
'26/07/14298.5302.5276291.5-11.5-3.88.754,7196,5600.7213.6-338-1-75.6-41524.4-4685,737+4290.51
'26/07/13315.5318.5296.5303-9.5-3.047.045,1287,2560.7115.7-1,3760-80-1,45624.6-1336,2050250.4
'26/07/09312321307.5312.5+7+2.294.424,3995,2670.8413.9+4970+159+65525.4-786,338-7250.39
'26/07/08309.5312298.5305.5-4-1.294.365,4935,7610.9516.8-46.1-169-48.1-26325-8036,416-25320.5
'26/07/07335340299.5309.5-21-6.3512.38,99016,7870.5428.4+759-285-97+37724.9-2,2227,219-4570.79
'26/07/06342364330330.5-4-1.210.212,88812,7721.0144.3+1,188-455-189+54424.4-859,441-24610.65
'26/07/03315.5339314.5334.5+14+4.377.6411,32212,2250.9337.4+735+215+79.9+1,03023.7+1,6869,526+15850.89
'26/07/02306321300.5320.5+8.5+2.726.575,1816,2100.8316.2+734+71+116+92123.4+3027,840+8700.89
'26/07/01315319307312-5-1.583.797,11711,4520.6222.2-555+175+91.7-28822.9-4987,538-31620.82
'26/06/30305317303317+28.5+9.884.8511,5999,9491.1736.5+2,2670-496+1,77123.2+9168,036+10931.16
'26/06/29287.5300.5284.5288.5+3+1.055.64,3394,4700.9712.7+1,004+251+15.1+1,27021.8-1,0717,120-249831.17
'26/06/26300306284285.5-16.5-5.467.285,0097,0570.7114.7+136+7-55.8+87.521.3-1,2588,191-393324.05
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
'26/06/25313.5314.5302302-7.5-2.424.044,0315,0940.7912.4+2.360-33.6-31.221.2-1,3669,449+2423713.93
'26/06/24302314300309.5-0.5-0.164.524,3575,3810.8113.4+445+130-247+32821.2-64210,815-1951291.19
'26/06/23323323304310-12.5-3.885.897,31411,2930.6522.8-1,898-44-142-2,08421-15911,457-363242.83
'26/06/22313334312322.5+11+3.537.0611,43212,1760.9436.9-1,165+747+105-31321.9-44211,616+2533603.1
'26/06/18311317.5305311.5004.017,0528,0700.8721.9-1,005-120+55.3-1,06922.5-27312,058-1871070.89
'26/06/17314.5314.5302.5311.5-2.5-0.83.826,61813,5750.4920.4-166-737+2.9-90023.1-29712,318+202952.39
'26/06/16325337314314-4.5-1.417.229,73111,7040.8331.5-1,248+130+43.6-1,07423.2+1212,615+2092752.18
'26/06/15324.5327.5313.5318.5+3.5+1.114.446,1528,2550.7519.6-1,647+45-2.39-1,60523.8+22912,603+16660.52
'26/06/12320328310315+13.5+4.485.975,1727,5490.6916.5-194+238-11.8+31.824.8+26812,374+50500.4
'26/06/11313316285304-11-3.499.848,96311,0000.8126.8-204+788-65+51924.9-77612,106000
'26/06/10305339.5305315+6+1.9411.29,2919,9220.9430.6+994+22-76.2+94025.1+40712,882000
'26/06/09312323302309+5+1.646.916,3377,0430.919.7-503+42-39.7-50124.5+21712,475-200
'26/06/08304304304304-33.5-9.9304,2465,2050.8212.9+1,120-1,534-41.7-45624.8-1,89312,258-10520.02
'26/06/05340343327.5337.5-3.5-1.034.556,8967,3160.9423.1-398+35-56.6-42024.2-17414,151-371070.76
'26/06/04341351337341-3.5-1.024.065,9276,3310.9420.4-434+4-14.4-44424.4-12814,325-221441.01
'26/06/03348355.5335344.5+9.5+2.846.128,9479,1150.9830.8-710-64+20.7-75324.6+31314,453+51661.15
'26/06/02351354333335-21.5-6.035.898,16210,6670.7727.9-1,365+222-128-1,27025.1-8314,140-721611.14
'26/06/01329359.5327.5356.5+29.5+9.029.7915,19213,9721.0953.6+2,218+500+45.6+2,76425.8-18414,223+52331.64
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
'26/05/29365365325327-7.5-2.241216,37917,1660.9555.2-4,523+870-69.1-3,72224.6-29614,407-282281.58
'26/05/28310.5338.5306.5334.5+26.5+8.610.420,11616,3361.2366.6-276+3,351-348+2,72727.2+1,00514,703+232561.74
'26/05/27318318301.5308-3-0.965.317,55611,8020.6423.5+328+147-105+37027.4-44713,698-42331.7
'26/05/26319.5335309311-0.5-0.168.3513,56814,2820.9543.2-661-460-91.2-1,21227.2+85614,145-1862371.68
'26/05/25308321305.5311.5+17.5+5.955.2714,59414,4021.0145.6+1,265-37-277+95127.5-75113,289-654233.18
'26/05/22280.5294280.5294+26.5+9.915.058,5207,1851.1924.7+1,175-39+138+1,27426.8+2,17914,040+554883.48
'26/05/21269281.5263.5267.5+9+3.486.9612,47714,2370.8833.8-137-38+107-67.526.2-66611,861-764333.65
'26/05/20264.5267254.5258.5-3.5-1.344.777,56612,1140.6219.7-762-59+2.74-81926.4+7712,527-905094.06
'26/05/19275275.5257262-16.5-5.926.6417,65716,3331.0846.8-639+343-230-52627+5812,450-1265994.81
'26/05/18285285270278.5-9-3.135.2223,29818,5611.2664.3+5,167-40-363+4,76427.3-37712,392-1627255.85
'26/05/15264287.5257287.5+26+9.9411.737,63935,3381.07103+1120-14.7+96.924.4-76112,769+3688876.95
'26/05/14241.5261.5240261.5+23.5+9.879.0326,66321,7781.2268.7+6,355+477+183+7,01524.5+2,09013,530+1595193.84
'26/05/13235243228238-0.5-0.216.299,69210,0650.9622.7-6330-274-90821+11711,440+103603.15
'26/05/12236253.5232.5238.5+4.5+1.928.9721,72417,8811.2153.3+80.50+149+23021.4+37311,323+33503.09
'26/05/11227.5236226234+8+3.544.426,5077,5480.8615.1+5620+148+71021.3+5710,950+163473.17
'26/05/08230.5241225226-3-1.316.9913,24112,7561.0430.8-9630+38.8-92421+2910,893-23313.04
'26/05/07240241.5228.5229-7.5-3.175.510,19812,2480.8323.8-255+450-207-12.121.6-2,44810,864-383333.07
'26/05/06243247230.5236.5-4.5-1.876.8514,36213,3471.0834.1-249+495-357-11121.8-77413,312-523712.79
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
'26/05/05243.5247235241-3.5-1.434.919,74010,3210.9423.4-205+10-109-30422.8-64914,086-134233
'26/05/04249250239.5244.5-0.5-0.24.2914,74214,679136-2,2260-139-2,36522.9+214,735-1264362.96
'26/04/30245255240245-1-0.416.118,66018,8790.9946.2+726+350+13.7+1,09024.4-29214,733-2795623.81
'26/04/29232.5252.5227.5246+10.5+4.4610.620,07219,1251.0548.6-1,943+493+217-1,23324+53715,025-1558415.6
'26/04/28225.5239.5218235.5+6+2.619.3719,38417,4561.1144.8-117+85+209+17625.1+7914,488-99966.87
'26/04/27253.5257226229.5-12.5-5.1712.832,99330,7381.0778-6,4520-96.2-6,54825.2+91214,409+751,0056.97
'26/04/24237242234242+22+103.6423,75422,8261.0457.2+2,019-73+37.4+1,98329+11713,497+1509306.89
'26/04/23233233.5207.5220-10-4.3511.336,74130,1191.2281.6+5,876-87-515+5,27428-4,25813,380-1227805.83
'26/04/22218230217230+20.5+9.796.2134,88728,6821.2279.3+6,450-91-45.8+6,31324.5+2,99117,638+389025.11
'26/04/21204209.5202.5209.5+19+9.973.6726,97120,7281.356.1+7,083+151+593+7,82720.8+1,88014,647+908645.9
'26/04/20188.5195183.5190.5+3.5+1.876.1517,69414,9521.1833.6+502-111+227+61716.8-8512,767+37746.06
'26/04/17188189.5185187-4.5-2.352.357,9887,5661.0615+29.8-17-80.7-6816.4-74412,852-137716
'26/04/16189192184.5191.5+4.5+2.414.019,0528,6961.0417-792-8+125-67616.6-58013,596-217845.77
'26/04/15191.5191.5187187-4.5-2.352.357,5828,9120.8514.3-1,537-3+68.8-1,47116.8+7514,176-98055.68
'26/04/14200200.5188.5191.5-5-2.546.1112,42913,7600.923.9-3,2030-99.7-3,30317.6-7414,101-378145.77
'26/04/13198.5203195.5196.5-2.5-1.263.7712,42714,4260.8624.7+730-15+121+83519.6+18714,175-38516
'26/04/10207.5207.5195.5199-6.5-3.165.8416,97629,1640.5833.9+278-3-278-2.8719.3-1,10013,988-278546.11
'26/04/09188.5205.5185205.5+18.5+9.891124,97120,8071.249.8+3,277-24+192+3,44519.3+1,03915,088+648815.84
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
'26/04/08185190.5185187+9.5+5.353.19,2468,2321.1217.4+2,7180+280+2,99817.4-45214,169+438045.67
'26/04/07174183173177.5+7.5+4.415.887,7796,9301.1213.9+1,0830+2.48+1,08515.8+5714,62107615.2
'26/04/02179180.5170170-7.5-4.235.928,5289,7170.8814.9-1,607-2-178-1,78715.2-17714,564+57615.23
'26/04/01189190.5177177.5-3.5-1.937.4611,89312,9390.9221.7-3,954+12-124-4,06616+42114,741-17565.13
'26/03/31188190178181-7.5-3.986.379,9869,6751.0318.3-7060-92.7-79918-79114,320-207575.29
'26/03/30186189178188.5-2.5-1.315.7610,6949,5851.1219.6+299+1-68.5+23218.8-1,10215,111-297775.14
'26/03/27192193188191-5-2.552.5510,27123,9280.4319.5-2,188-64-59.4-2,31118.6-9616,213-378064.97
'26/03/26200.5204.5193.5196-3.5-1.755.5128,38223,0851.2356.1-153-2.04-39.4-19519.8-23316,309+2418435.17
'26/03/25186199.5184.5199.5+18+9.928.2623,68620,8821.1346+5,514-3.04+425+5,93719.8+2,36216,542+3376023.64
'26/03/24186.5187174181.5-0.5-0.277.149,8009,3501.0517.7-8110-213-1,02416.6-28814,180+32651.87
'26/03/23176191.5174182-3-1.629.4613,11911,1411.1824.1-2,0010+0.97-2,00017.2+53214,468+452621.81
'26/03/20192.5195183.5185-3-1.66.128,0668,0031.0115.1-860-93.7-34.1-98817.9+24813,936+1462171.56
'26/03/19191.5197187188-9-4.575.0811,32126,2480.4321.7+196-28-257-88.918.4-66813,688+71710.52
'26/03/18193.5206188.5197+8+4.239.2629,28226,9861.0957.9+3,968-1,130+7.43+2,84618.2+2,06114,356000
'26/03/17186194183.5189+3+1.615.6510,78211,1320.9720.4+7230+125+84815.9+1,53412,295000
'26/03/16191191.5180.5186-3-1.595.829,9918,6361.1618.5+45.5-278-155-38715.6-14210,761000
'26/03/13169190.5168.5189+15.5+8.9312.719,85719,7091.0137+4,194-1+351+4,54415.6+2,18810,903-17300
'26/03/12176.5178172.5173.5-3.5-1.983.112,4025,0940.474.19+181-108-45.5+27.313.3-298,715-451731.99
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
'26/03/11170177.5170177+9+5.364.463,7164,3090.866.5+990-22+135+1,10313.3+308,744+112182.49
'26/03/10165169.5164168+8.5+5.333.453,8474,0840.946.41+679-32+173+81912.7-1268,714-322072.38
'26/03/09161163.5158.5159.5-16.5-9.382.846,1857,2160.869.9-2,3550-109-2,46412.3-3708,840-1192392.7
'26/03/06176179.5173176-2-1.123.652,6173,0750.854.61-341-8+11.7-33713.6+419,210-263583.89
'26/03/05176180174178+9+5.333.555,4624,8511.139.68+1,476-250+48.7+1,27413.7-959,169+373844.19
'26/03/04179179.5167169-13-7.146.876,8888,9530.7711.8-851-6-175-1,03212.7-1399,264-513473.75
'26/03/03185.5193.5180.5182-1-0.557.111,57111,1631.0421.6+479-13-88.4+37813.4-1949,403+153984.23
'26/03/02181187.5179183-5-2.664.527,52319,6610.3813.8+2,344-1,034-52.8+1,25713.6-7709,597-273833.99
'26/02/26183191180188+5+2.736.0115,49621,8080.7129.1+3,8440+267+4,11212.3+26710,367+114103.95
'26/02/25183.5184178.5183+3.5+1.953.065,4245,7880.949.82+1,625-2-41.6+1,58110.2-13510,100-13993.95
'26/02/24175.5188175179.5+3.5+1.997.3911,97010,9281.121.8+561-12-106+4439.42-6910,235+104003.91
'26/02/23168176168176+9+5.394.795,0805,1720.988.81+925-1+28.4+9529.15+54810,304+143903.78
'26/02/11168169165.5167-1-0.62.082,4803,1940.784.13-611-45+1.7-6558.63-19,763-163763.85
'26/02/10169169165.5168+2+1.22.111,4162,6330.542.37+1770+4.55+1829.04-1109,764+53924.01
'26/02/09168169.5166166+3+1.842.152,2672,7240.833.8-51-30+21-608.95-69,874-153873.92
'26/02/06164.5165158163-1-0.614.272,4093,2590.743.89-118-50-37.1-2068.92-1229,880-164024.07
'26/02/05165169163.5164-4-2.383.272,3653,4090.693.92-162-215+22-3559.05-2210,002-134184.18
'26/02/04168170166168-2-1.182.352,5893,0410.854.34-396-335+11.6-7199.2+10810,024+14314.3
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
'26/02/03169170165170+5.5+3.343.042,8743,0150.954.82+26-270+25.6-2189.47-299,916-264304.34
'26/02/02165.5168163164.5-5-2.952.954,5815,4840.847.55+544-648+55.5-48.59.51-2399,945-484564.59
'26/01/30173173.5169169.5-5-2.872.583,7905,4640.696.45-489-8-1.43-4999.16-11710,184+195044.95
'26/01/29181182173174.5-4-2.245.044,8856,9800.78.6-787-745-82.5-1,6159.42+110,301-204854.71
'26/01/28179183177.5178.5+1+0.563.17,1757,3640.9712.9+284-620+44.6-2929.84-15810,300-45054.9
'26/01/27175178.5174.5177.5+3+1.722.293,7446,8200.556.62-959+5+49.2-9059.56+20310,458-15094.87
'26/01/26175177.5172.5174.5-0.5-0.292.863,5844,0190.896.26-44-61-61.8-1679.74-1410,255-85104.97
'26/01/23175.5176172.5175+0.5+0.292.013,5634,0980.876.22-47-303+1.09-3499.75+6510,269-215185.04
'26/01/22176179173174.5+1+0.583.466,4836,7160.9711.3-1,150-674+13.6-1,8109.8+18510,204-445395.28
'26/01/21177181172173.5-5.5-3.075.037,2388,9040.8112.7-320-344-121-78510.5-16310,019-525835.82
'26/01/20181.5184178179-3-1.653.36,0157,5210.810.8-255+158+30.2-67.210.8-5810,182-1426356.24
'26/01/19187.5187.5182182-5.5-2.932.937,2138,8050.8213.2-1,170-360-70.1-1,60010.9-7610,240-757777.59
'26/01/16196199185.5187.5-2.5-1.327.1122,52019,8981.1343.1-3,926-1,032+15.1-4,94311.3+34310,316-258528.26
'26/01/15188.5190183.5190+1.5+0.83.456,0486,9470.8711.2+301+1+0.01+30213+1279,973-118778.79
'26/01/14186.5189186188.5+2+1.071.613,6955,5010.676.94+58.8-5+42.8+96.512.9-1179,846-18889.02
'26/01/13195199.5184.5186.5-6-3.127.7915,09314,6741.0328.8-1,451-5-138-1,59412.9+2949,963-2618898.92
'26/01/12194195189.5192.5+3+1.582.96,3528,2430.7712.2-1,486+15+108-1,36213.9+1509,669-1211,15011.9
'26/01/09193.5195187.5189.5-2.5-1.33.917,1108,1130.8813.6-455+37-86.9-50514.7+1469,519-931,27113.4
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
'26/01/08196.5199.5189192-4.5-2.295.3411,79817,9540.6622.8+672+208-1.59+87815+519,373-6121,36414.6
'26/01/07203.5205196.5196.5-4.5-2.244.2312,82133,1230.3925.6-199+283-113-28.314.6-7259,322-1131,97621.2
'26/01/06206.5207.5200201-4-1.953.6629,02723,4421.2459+201+1,067-676+59215-91410,047-2332,08920.8
'26/01/05190205185205+18.5+9.9210.745,77150,6740.990.6+5,045+1,884+557+7,48614.7+10410,961+4292,32221.2
'26/01/02180.5188180.5186.5+8.5+4.784.2121,38820,7291.0339.6+2,142+1,268+132+3,54212-17910,857+981,89317.4
'25/12/31177.5185176178+2+1.145.1123,26523,7340.9842+3,309+543+62.1+3,91410.7+16111,036+611,79516.3
'25/12/30171176170176+6+3.533.535,3355,5140.979.3+722+124+165+1,0118.8+66810,875+261,73415.9
'25/12/29172.5172.5169.5170-2.5-1.451.742,9973,2930.915.11+27.1-40-55.7-68.68.52-14610,207-191,70816.7
'25/12/26176176172172.5-3-1.712.285,2626,9870.759.14-607-103-29.6-7398.57-32210,353-341,72716.7
'25/12/24177178173175.5+2.5+1.452.897,5496,3871.1813.2-721+179-246-7889.23+57510,675+41,76116.5
'25/12/23168.5177168173+6+3.595.3912,35311,3551.0921.5+3,066+1,060+203+4,3299.63-8210,100+741,75717.4
'25/12/22166167.5165.5167+3+1.831.222,1302,2140.963.55+413-1+59.6+4727.83-4510,182-21,68316.5
'25/12/19168.5169164164-1.5-0.913.022,8923,2260.94.81-636-1-20.3-6577.63+1110,227+141,68516.5
'25/12/18164.5167163165.5+1.5+0.912.443,5013,2181.095.77+2290+11.9+2417.95-9510,216+791,67116.4
'25/12/17168.5172164164-4.5-2.674.755,2998,8250.68.87-1,328-22+6.38-1,3447.82-8410,311-341,59215.4
'25/12/16169172166.5168.5-2-1.173.234,4864,6750.967.58+129-20-63.4+45.58.38-21210,395-651,62615.6
'25/12/15169170.5168.5170.5-3-1.731.153,8474,9640.776.52-203+3-81.7-2828.41-19110,607-761,69115.9
'25/12/12174.5176.5171.5173.5+2+1.172.9215,00517,5160.8626.1-3,201-1+16-3,1868.68+34510,798+331,76716.4
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
'25/12/11170177.5169171.5+3.5+2.085.0616,84114,1011.1929.2+3,840+421+75.9+4,33710.5-29410,453+711,73416.6
'25/12/10166173166168+4+2.444.2711,2419,7751.1519+34.4+74+76+1848.3+11410,747-21,66315.5
'25/12/09164.5167163.5164+1.5+0.922.155,3176,4340.838.78-377+295-15.1-96.78.23+66810,633-311,66515.7
'25/12/08161.5164.5161.5162.5+3.5+2.21.893,7173,5241.056.06+501-19+23.5+5068.31+69,965-211,69617
'25/12/05160.5164158.5159-1.5-0.933.432,6452,6730.994.24-357+43-92.6-4068.02+419,959+181,71717.2
'25/12/04160163159160.5+1.5+0.942.522,9123,0440.964.69-101+102+28.8+29.98.52+29,918-471,69917.1
'25/12/03157159.5156159+3.5+2.252.252,0962,1110.993.31+606-100-7.16+4998.58-489,916+11,74617.6
'25/12/02158159155.5155.5-1-0.642.241,9142,2580.853-362-5-105-4728.22+479,964-291,74517.5
'25/12/01161161.5156156.5-6-3.693.383,4084,0120.855.38-1,357+25-174-1,5068.44+309,917-251,77417.9
'25/11/28153.5163153.5162.5+8.5+5.526.174,2374,4520.956.77+195+8+249+4519.15+4299,887+71,79918.2
'25/11/27158158153.5154-2.5-1.62.882,1352,7350.783.31+429-496-52.3-1199.04+619,458-161,79218.9
'25/11/26155157154.5156.5+2.5+1.621.621,5891,8050.882.48-96.40-10.8-1078.86+899,397-541,80819.2
'25/11/25154.5156153154+2.5+1.651.982,4152,5740.943.73+352-10-3.42+3398.9-1819,308-291,86220
'25/11/24148.5152147151.5+4.5+3.063.42,2882,1601.063.43-204-22-41.3-2678.71+2029,489-711,89119.9
'25/11/21146151145.5147-4.5-2.973.633,0182,8571.064.45+17-36+28.2+9.178.71-2639,287-3431,96221.1
'25/11/20151152149.5151.5+5.5+3.771.712,1382,2770.943.23+358-28-10.8+3198.64-1379,550-762,30524.1
'25/11/19150.5150.5145146-3.5-2.343.682,9273,5310.834.31+434-312-52.6+69.58.64-2019,687-762,38124.6
'25/11/18154155149149.5-6.5-4.173.853,6374,5580.85.5+1,047-100-99.7+8478.44-3569,888-592,45724.8
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
'25/11/17156159155156+1+0.652.582,6692,8260.944.18+574-375+25.8+2257.83-1710,244+392,51624.6
'25/11/14157159.5155155-6-3.732.84,7245,8080.817.37-66.8-65-116-2477.55-18010,261-622,47724.1
'25/11/13159.5163.5158161+1.5+0.943.453,6033,6550.995.8-8140+93.4-7207.67+6810,441+42,53924.3
'25/11/12158.5160156159.5+1+0.632.524,1355,2530.796.55-62.7-158-61.3-2828.16+7510,373-612,53524.4
'25/11/11163.5165158158.5-3.5-2.164.325,4847,2610.768.83-793-340-15.7-1,1498.25-2110,298-112,59625.2
'25/11/10164164.5161162-1-0.612.153,0543,6840.834.96-79.90-31.8-1128.66-3110,320+122,60725.3