≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8076 伍豐 / K線圖(日)

8076 伍豐

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
18.2517.7+0.55+3.11%5.65%17.818.817.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5661,041萬3651.55張/筆18.41.43130.40.77
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)
1,4712,546萬6992.1張/筆17.31-0.55 (-3.01%)

連續漲跌: 連4跌→漲  ( +0.55元 / +3.11%)

財報評分: 最新49分 / 平均47分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 伍豐公司治理主管異動 (公告訊息 08/14 15:44)

• 伍豐董事會決議委任第三屆永續發展委員會委員 (公告訊息 08/14 15:44)

• 伍豐董事會決議委任第六屆薪資報酬委員會委員 (公告訊息 08/14 15:44)

• 伍豐決議除息基準日 (公告訊息 08/14 15:43)

• 伍豐董事會通過2026年第二季合併財務報告 (公告訊息 08/14 15:42)

• 伍豐2026年第二季合併財務報告董事會預計召開日期為2026年8月14日 (公告訊息 08/05 15:29)

8076 伍豐 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共5,633日
成交價: 18.25元 (+0.55元/ +3.11%)成交張數: 566張成交金額: 1,041萬元
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
歷史次低
近2日新高
連4跌→漲
(+0.55元/ +3.11%)
第2028低
近2日新低
第4887高
近2日新低

* 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
18.25元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價18.819.820.3521.423.524.6523.132.232.332.8559.635.6325.523.85
漲跌價-0.55-1.55-2.1-3.15-5.25-6.4-4.85-13.95-14.05-14.6-41.35-17.35-307.25-5.6
漲跌幅-2.93%-7.83%-10.3%-14.7%-22.3%-26%-21%-43.3%-43.5%-44.4%-69.4%-48.7%-94.4%-23.5%
振幅12%15.7%19.2%22.4%32.8%54%57.6%60.6%67%75.5%80.4%546%328%55.8%
成交張數2,5914,6027,1301.17萬3.25萬14.1萬23.2萬39萬94.5萬202萬398萬758萬1,039萬21.4萬
成交金額4,612萬8,408萬1.35億2.29億6.95億34.9億56.8億103億294億656億1,518億5,337億9,637億52.7億
週轉率0.89%1.57%2.44%3.99%11.1%48.1%79.4%133%323%691%1363%2595%3557%73.4%

* 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
'26/11/0917.818.817.818.25+0.55+3.115.655663651.550.1+550-17.3+37.76.29+79,027+1250.28
'26/11/0616.61816.617.7-0.55-3.017.671,4716992.10.25+72.50+28.4+1016.26-1159,0200240.27
'26/11/0518.518.8518.2518.25-0.55-2.933.195554461.240.1-360-2.07-38.16.22-669,135-1240.26
'26/11/041919.11818.8-0.15-0.795.81,0256541.570.19-410-4.18-45.26.19-809,201+1250.27
'26/11/0319.619.718.918.95-0.85-4.294.049866581.50.19-1960-5.4-2016.18-169,281-2240.26
'26/11/0219.62019.619.8002.023652881.270.07+610-0.38+60.66.22+349,297+21260.28
'26/10/3020.0520.0519.6519.8-0.4-1.981.987484711.590.15-2720-2.41-2746.2+129,263+150.05
'26/10/2920.3520.352020.2001.732882031.420.06+250-1.56+23.46.27-109,251040.04
'26/10/2820.3520.420.120.2-0.15-0.741.474953921.260.1-2130-3.01-2166.26+189,261040.04
'26/10/2720.420.52020.35002.466334261.490.13-260-2.89-28.96.31-239,243040.04
'26/10/2220.720.720.320.35-0.15-0.731.955954281.390.12+15.80-1.74+146.29-19,266040.04
'26/10/2120.6520.7520.520.5-0.1-0.491.213142601.210.06-13.70-1-14.76.2-439,267040.04
'26/10/2020.6520.7520.620.6-0.1-0.480.722281901.20.05-1.030-0.89-1.916.19-29,310040.04
'26/10/1920.520.720.3520.7-0.2-0.961.675173421.510.11-25.30-1.22-26.56.19+59,312-140.04
'26/10/1620.520.920.520.9+0.4+1.951.952682371.130.06+54.70+0+54.76.2-29,307050.05
'26/10/1520.920.920.4520.5-0.45-2.152.155684921.160.12-1810+0.56-1806.17+159,309050.05
'26/10/1420.8520.9520.6520.95+0.3+1.451.454203421.230.09-99.10+0-99.16.2109,294050.05
'26/10/1321.121.1520.520.65-0.55-2.593.071,0429231.130.22-4660-5.91-4726.23+39,294050.05
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
'26/10/1221.321.421.1521.2-0.2-0.931.175884781.230.126.36-139,291+150.05
'26/10/0821.321.5521.2521.4+0.05+0.231.413152601.210.07-18.200-18.26.43-159,304040.04
'26/10/0721.421.521.321.35-0.05-0.230.934433011.470.09+40.10+0.66+40.86.43+29,319040.04
'26/10/0621.421.521.3521.4000.74003101.290.09-95.80-0.01-95.86.41+59,317040.04
'26/10/0521.9522.0521.3521.4-0.45-2.063.28476141.380.18-3510-2.57-3546.43+439,312040.04
'26/10/0221.652221.6521.85+0.25+1.161.624603261.410.16.55+199,269-3040.04
'26/10/0121.821.821.5521.6-0.2-0.921.153523061.150.08-1160-0.44-1166.54+39,2500340.37
'26/09/3021.721.821.5521.8+0.3+1.41.165253721.410.11+13700+1376.58+139,2470340.37
'26/09/2921.521.821.421.5-0.2-0.921.844523021.50.1-10400-1046.53+269,2340340.37
'26/09/2421.5521.7521.421.7+0.2+0.931.635052761.830.11-19800-1986.56-129,2080340.37
'26/09/2321.421.621.421.5+0.1+0.470.933752731.370.08-66.30-0.23-66.56.62-19,220-2340.37
'26/09/2221.421.6521.421.4-0.2-0.931.163463391.020.07-1450-1.73-1476.62+99,2210360.39
'26/09/2121.421.621.2521.6+0.2+0.931.643122931.060.07+19.50-0.02+19.56.66-289,2120360.39
'26/09/1821.621.621.221.4-0.1-0.471.865674841.170.12-2310-1.55-2336.65+269,2400360.39
'26/09/1721.3521.6521.3521.5+0.3+1.421.425142781.850.11+8500+856.68+99,2140360.39
'26/09/1621.0521.321.0521.2+0.15+0.711.193542761.280.08+81.60+0.31+81.96.65-779,2050360.39
'26/09/1521.7521.7521.0521.05-0.55-2.553.247766431.210.16-3450-10.1-3556.61-149,282+30360.39
'26/09/1421.721.721.421.6-0.15-0.691.384193001.40.09-1100-1.18-1116.71+139,296060.06
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
'26/09/1122.0522.0521.721.75+0.05+0.231.614913441.430.11-2460+0.19-2466.7+279,283060.06
'26/09/10222221.6521.7-0.15-0.691.63653151.160.08-11.80-1.96-13.86.76-19,256060.06
'26/09/0921.952221.821.85-0.15-0.680.914272781.540.09+210-2.12+18.96.75+169,257060.06
'26/09/0821.9522.0521.722+0.1+0.461.65933751.580.13+400-1.2+38.76.69-479,241060.06
'26/09/0722.222.2521.921.9-0.25-1.131.584574031.130.1-2760-0.18-2766.64-359,288060.06
'26/09/0422.0522.221.9522.15+0.25+1.141.145763381.70.13+290-0.84+28.26.7+19,323060.06
'26/09/0322.3522.521.921.9-0.45-2.012.681,1676661.750.26-5890-8.29-5976.67+429,322+160.06
'26/09/0222.422.6522.2522.35-0.25-1.111.778135471.490.18-3590-3.25-3636.85+279,280+550.05
'26/09/0123.423.423.123.3+0.1+0.431.297323931.860.17-2230+0-2236.97-109,253000
'26/08/3123.2523.423.0523.2-0.05-0.221.515013351.490.12-11500-1157.05+39,263000
'26/08/2823.4523.623.223.25-0.15-0.641.714563201.420.11-1540-0.04-1547.08-559,260000
'26/08/2723.423.4523.2523.4000.854903961.240.11-1130+0-1137.13+369,315-700
'26/08/2623.4523.623.2523.4+0.1+0.431.51,0224082.50.24+4540+0+4547.15+49,279070.08
'26/08/2523.0523.323.0523.3+0.1+0.431.083121951.60.07-430-3.32-46.37-629,275070.08
'26/08/2423.223.323.123.2-0.05-0.220.863932611.510.09-160-0.24-16.27.01-559,337070.07
'26/08/2123.323.423.0523.25+0.05+0.221.512621971.330.067-59,392070.07
'26/08/2023.4523.4523.123.2+0.05+0.221.515923051.940.14+1190-2.38+1177.01+129,397070.07
'26/08/1923.223.22323.15-0.25-1.070.853012351.280.07-130-1-146.97-199,385070.07
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
'26/08/1823.623.6523.223.4001.923412601.310.08-19.10-0.38-19.56.97-129,404070.07
'26/08/1723.623.623.223.4-0.2-0.851.693793361.130.09+1220-1.14+1216.98-29,416070.07
'26/08/1423.723.723.223.6-0.1-0.422.113682891.270.09-1000-7-1076.94+719,418070.07
'26/08/1323.7523.9523.623.7001.484463471.290.11-1170-0.05-1176.97+109,347070.07
'26/08/1223.723.923.5523.7001.484082991.370.1-75.30-10.1-85.47.01+79,337070.07
'26/08/1124.224.323.4523.7+0.2+0.853.621,0075641.790.24-17.90-12.1-307.01+289,330070.08
'26/08/1023.1523.7523.0523.5+0.35+1.513.025583701.510.137.01+149,302070.08
'26/08/0723.1523.3522.923.15001.943532821.250.08-580-1.44-59.46.94+359,288070.08
'26/08/0623.4523.52323.15-0.15-0.642.154973431.450.12-890+0.55-88.46.96+229,253070.08
'26/08/0523.123.523.123.3+0.3+1.31.746584611.430.15+1450+1.7+1476.99-479,231070.08
'26/08/0422.42322.423+0.5+2.222.675743581.60.13+1340+1.9+1366.94-379,278-1070.08
'26/08/0322.2522.552222.5+0.15+0.672.464162881.450.09+68.70-0.82+67.96.75+89,3150170.18
'26/07/3122.422.7522.2522.35+0.35+1.592.277284801.520.16-130-0.69-13.76.72-39,3070170.18
'26/07/302222.421.8522-0.3-1.352.476244761.310.14-39.40-2.46-41.96.7-99,310+10170.18
'26/07/2922.722.8521.6522.3-0.35-1.555.31,6651,0311.620.37-5020-69.6-5726.54-419,319-170.08
'26/07/282323.1522.6522.65-0.9-3.822.128246021.370.19-630-7.63-70.76.67-399,360080.09
'26/07/2723.523.6523.1523.55+0.05+0.212.133492721.280.08-1330-4.43-1376.67+389,399080.09
'26/07/2423.6523.923.3523.5-0.45-1.882.34443461.280.1-84.30-2.75-87.16.7+189,361080.09
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
'26/07/2324.324.3523.5523.95-0.2-0.833.315794291.350.14+8.630+3.18+11.86.71-189,343-1080.09
'26/07/2223.6524.523.6524.15+0.6+2.553.619495551.710.23+3740+46.3+4206.71-509,361+10180.19
'26/07/2123.323.5523.1523.55+0.55+2.391.745053391.490.12+1230-13.6+1096.57-359,411080.09
'26/07/2022.82322.1523+0.2+0.883.731,0016591.520.23-86.80-6.25-93.16.48-369,446+180.08
'26/07/1723.623.6522.822.8-1.25-5.23.531,7531,0151.730.4-8840-31.6-9166.48+89,482-170.07
'26/07/1624.124.123.7524.05-0.05-0.211.457204501.60.17-2250+0.33-2256.71+89,474080.08
'26/07/1524.2524.3523.7524.1002.498455101.660.2+76.80+2.03+78.86.77-269,466-180.08
'26/07/1425.125.123.524.1-1.95-7.496.142,7041,6551.630.65-1,1590-29.3-1,1886.74+1079,492-990.09
'26/07/1326.726.825.526.05-0.5-1.884.91,2938921.450.34-1330-18.2-1517.06+349,385+6180.19
'26/07/0925.9527.2525.726.55+0.8+3.116.022,4191,3701.770.65+6140+22.9+6377.07-689,351+1120.13
'26/07/0825.925.925.325.75+0.05+0.192.335784021.440.15+660+0.14+66.16.86+39,4190110.12
'26/07/0726.526.525.425.7-0.6-2.284.188345871.420.22+610-9.7+51.36.81-409,416-1110.12
'26/07/0626.0527.0526.0526.3+0.3+1.153.851,7121,1471.490.46+4980-0.95+4976.78-839,456+1120.13
'26/07/0324.926.1524.926+0.9+3.594.981,0947791.40.28+4630+14.5+4786.61-919,539+7110.12
'26/07/0224.8525.1524.6525.1+0.25+1.012.015104131.230.13+1030+1.21+1046.45-539,630040.04
'26/07/0124.7525.224.3524.85+0.3+1.223.467155671.260.18+49.30-0.16+49.16.41+409,683-140.04
'26/06/3024.524.6524.4524.55+0.25+1.030.825603831.460.14+7.720+1.49+9.216.38+29,643-450.05
'26/06/2924.424.624.1524.3+0.1+0.411.866053871.560.15-64.70-1.88-66.66.37-339,641-290.09
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
'26/06/2625.125.1524.124.2-1-3.974.171,8361,0211.80.45-5010-26.1-5276.37+359,674-3110.11
'26/06/2525.625.725.225.2-0.1-0.41.988875491.620.23-1170-0.53-1186.4+109,6390140.15
'26/06/2425.225.52525.3+0.1+0.41.988275621.470.21+170-0.74+16.36.42+189,629-2140.15
'26/06/2325.92625.225.2-0.7-2.73.091,7768722.040.45+12.70-6.52+6.166.42-939,6110160.17
'26/06/2225.4526.125.4525.9+0.15+0.582.521,6009121.750.41+1940+1.03+1956.41+509,704-1160.16
'26/06/1825.826.2525.4525.75+0.2+0.783.131,6441,0571.560.42+1780+3.76+1826.32-239,654+1170.18
'26/06/1725.225.8525.225.55+0.05+0.22.551,2837891.630.33-2010-1.36-2026.24+519,6810160.17
'26/06/16272725.525.5-1.25-4.675.613,6151,8461.960.94+5810-25.5+5556.31-4569,630+2160.17
'26/06/1527.227.426.7526.75-0.1-0.372.422,0061,1261.780.54+370+2.25+39.26.09-3510,086-5140.14
'26/06/1227.2527.6526.726.85-0.05-0.193.532,1201,1581.830.58+2160+4.1+2206.07+7510,121-3190.19
'26/06/1127.227.926.726.9+0.3+1.134.512,7411,5961.720.75-14.10+101+86.55.98-4010,046+1220.22
'26/06/1027.228.1526.626.6-0.9-3.275.642,6621,5181.750.72+3160-21.3+2955.98-18310,086-9210.21
'26/06/0927.0528.1526.327.5+0.25+0.926.793,0591,9291.590.83-4070+9.72-3985.87+29310,269+10300.29
'26/06/082627.2525.427.25-0.95-3.376.563,6481,7902.040.95+2100+16.1+2265.95-2639,976+3200.2
'26/06/0528.229.452828.2-0.4-1.45.076,4433,5251.831.85-7800+20.6-7595.84+11810,239+3170.17
'26/06/0429.329.928.528.6+1.2+4.385.1114,8027,0942.094.31-2,6380-26.7-2,6645.98-12010,121+9140.14
'26/06/0325.327.42527.4+2.45+9.829.626,5733,1462.091.76+1,0110+77.6+1,0896.67+84910,241+150.05
'26/06/022525.1524.4524.95+0.05+0.22.811,2857991.610.32+770+1.85+78.96.32-309,392040.04
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
'26/06/0124.225.523.924.9+0.8+3.326.642,8591,6321.750.71+52.90-6.94+466.29+389,422040.04
'26/05/2923.8524.323.824.1+0.5+2.122.121,3007771.670.31+2110+7.35+2186.27-1049,384040.04
'26/05/2823.824.323.523.6+0.1+0.433.41,5198811.720.36+3830+20.7+4046.2+899,488040.04
'26/05/2724.1524.223.323.5-0.35-1.473.771,3977611.840.33-2260-1.64-2286.06-529,399040.04
'26/05/262424.223.623.85002.521,1126401.740.26-1510+52.4-98.66.12-289,451+140.04
'26/05/2524.324.523.8523.85-0.2-0.832.71,2078321.450.29-2920+0-2926.13+769,479030.03
'26/05/2224.1524.223.924.05001.251,3597571.80.33+2310+1.27+2326.23-29,403+130.03
'26/05/2123.924.223.824.05+0.4+1.691.699396011.560.23+3850-17+3686.14-1259,405020.02
'26/05/2023.5523.8523.423.65+0.2+0.851.926624021.650.16+2050+4.89+2105.99-499,530020.02
'26/05/1923.4524.123.323.45+0.1+0.433.439015781.560.21-44.90+16.2-28.75.91+2009,579020.02
'26/05/1823.823.923.323.35-0.55-2.32.511,0167311.390.24-1760-7.06-1835.92-939,379020.02
'26/05/1525.0525.223.923.9-1.15-4.595.192,0731,4411.440.51-3350+19.2-3165.92+799,472020.02
'26/05/1424.525.323.925.05+0.55+2.245.713,3491,9361.730.83-4670+3.63-4636+89,393020.02
'26/05/1324.5524.8524.3524.5-0.35-1.412.019176431.430.23+510+16.1+67.16.13+589,385020.02
'26/05/1224.724.8524.124.85+0.2+0.813.041,5158451.790.37+2250+1+2266.11+1629,327020.02
'26/05/1124.85252424.65+1.25+5.344.272,9271,5851.850.72+3420+4.05+3466.03-2659,165020.02
'26/05/0823.5523.9523.223.4-0.3-1.273.161,1327951.420.27+920+15+1075.89+279,430020.02
'26/05/0722.623.722.523.7+1.25+5.575.351,8781,0821.740.44+1390+2.08+1415.86+3739,403020.02
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
'26/05/0622.7522.8522.3522.45-0.3-1.322.21,2786531.960.29-1100+0.46-1105.78-719,030+120.02
'26/05/0522.3522.7522.322.75+0.4+1.792.017725121.510.17+20500+2055.8+519,101010.01
'26/05/0422.3522.622.2522.35001.571,4585302.750.33+13300+1335.73-349,050-110.01
'26/04/3022.622.6522.322.35-0.25-1.111.556874311.590.15+650-0.36+64.65.68+119,084020.02
'26/04/2922.622.6522.322.6001.551,1624222.750.26+450-6.85+38.26.49+49,073020.02
'26/04/2822.3522.622.322.6+0.25+1.121.343762841.320.08+740-0.11+73.96.46-129,069-2220.02
'26/04/2722.6522.6522.0522.35-0.1-0.452.679696051.60.22-1380+1-1376.42-139,081+22240.26
'26/04/2422.752322.1522.45-0.25-1.13.749996651.50.22-2410-0.69-2426.42+239,094-220.02
'26/04/2323.6523.722.5522.7-0.9-3.814.871,8041,0411.730.41-5080-1.8-5106.46+89,071-140.04
'26/04/2223.9523.9523.4523.6-0.05-0.212.118795951.480.21-6000-606.6+729,063050.06
'26/04/2123.523.823.323.65+0.4+1.722.158666021.440.2+850+0.08+85.16.59-608,991050.06
'26/04/2023.423.6523.123.25-0.1-0.432.361,0487121.470.25+1360-19.8+1166.56-259,051050.06
'26/04/1723.4523.623.223.35-0.05-0.211.716654431.50.16-1620+0-1626.5109,076-150.06
'26/04/1623.3523.6523.2523.4+0.15+0.651.728075091.590.19+1560+0.48+1566.56+229,076060.07
'26/04/1523.323.623.1523.25+0.05+0.221.949325561.680.22-300-0.5-30.56.51-1239,054060.07
'26/04/1423.2523.523.223.2001.298615991.440.2-830-7.67-90.76.51+79,177060.07
'26/04/1323.924.052323.2-0.85-3.534.371,3299131.460.31-4720-40.2-5126.52+119,170+160.07
'26/04/1023.0524.52324.05+1.05+4.576.529789091.080.23-2280+48.3-1806.67+1519,159+550.05
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
'26/04/0923.323.3522.8523-0.45-1.922.137801,6430.470.18-2780+19.2-2596.75+89,008000
'26/04/0823.623.6523.123.45+0.55+2.42.46299510.660.15+410+1.72+42.76.83+1058,995000
'26/04/0723.723.722.922.9-0.55-2.353.416889160.750.16-1160-155-2716.81+368,890000
'26/04/0224.224.223.4523.45-0.55-2.293.124906460.760.12-410+5.49-35.56.85+468,854-100
'26/04/0124.124.223.8524+0.5+2.131.492192720.80.05-440+5.12-38.96.85+518,808010.01
'26/03/3124.0524.223.423.5-0.55-2.293.336165961.030.15-1230+6.15-1176.87+298,757010.01
'26/03/3024.4524.523.9524.05-0.65-2.632.235646370.890.14-1010-2.58-1046.9+468,728-210.01
'26/03/2724.6524.924.2524.7-0.25-12.616586291.050.16+1050+1.56+1076.93+558,682030.03
'26/03/2625.6525.6524.9524.95-0.7-2.732.739647501.280.24-360-12.9-48.96.89-738,627030.03
'26/03/2525.525.925.125.65+0.65+2.63.21,0097931.270.26+79.90-21.8+58.16.91-768,700-130.03
'26/03/2425.325.424.625+0.05+0.23.218637501.150.22+2250+37.3+2626.87-238,776040.05
'26/03/2325.525.8524.824.95-1.45-5.493.981,7551,6381.070.44-180-0.09-18.16.8-1878,799-1040.05
'26/03/2026.927.1526.426.4-0.5-1.862.791,3931,1521.210.37+3060+1.81+3086.8+1098,986-14140.16
'26/03/1926.627.626.3526.9-0.05-0.194.641,8011,4891.210.49+3060-32.8+2736.7+1528,877+2280.32
'26/03/1826.6527.326.126.95+0.55+2.084.552,5802,1621.190.69+4330-120+3136.59-948,725+7260.3
'26/03/172626.4525.8526.4+0.55+2.132.321,4671,5320.960.38+5450+27+5726.42-608,819+4190.22
'26/03/1625.2526.22525.85+0.6+2.384.752,3051,8951.220.59+2580+55.6+3146.22-1808,8790150.17
'26/03/1324.0525.4524.0525.25+0.75+3.065.711,8201,4721.240.46+1390+159+2986.13-659,059-4150.17
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
'26/03/1225.225.6524.524.5-0.7-2.784.563,1972,2611.410.8-1320-13.6-1466.08-3079,124+10190.21
'26/03/1124.4525.224.4525.2+2.25+9.83.273,8991,7622.210.98+4220+90+5126.1+4359,431+590.1
'26/03/1022.72322.622.95+0.75+3.381.85185310.970.12+1940+2.88+1975.96-148,996+240.04
'26/03/0922.222.2521.822.2-0.65-2.841.977231,0180.710.16-1140-1.74-1165.89-189,010020.02
'26/03/0622.4522.9522.422.85+0.35+1.562.445308830.60.12+2900-1.52+2885.9-239,028020.02
'26/03/0522.4522.6522.222.5+0.4+1.812.044795510.870.11+1530+2.86+1565.8-219,051020.02
'26/03/0422.7522.752222.1-0.9-3.913.269501,0500.90.21-3470-1.35-3485.72-249,072020.02
'26/03/0323.423.4522.823-0.1-0.432.815879230.640.14-1260-0.02-1265.81-109,096020.02
'26/03/0223.123.322.8523.1-0.3-1.281.923778940.420.09+970-7.16+89.85.85-319,106020.02
'26/02/2623.0523.4522.923.4+0.45+1.962.45035210.960.12+620+5.24+67.25.82+79,137020.02
'26/02/2523.223.322.8522.95001.964725010.940.11+1040-1.29+1035.78-179,130020.02
'26/02/2423.223.522.7522.95-0.35-1.53.226579010.730.15+360-0.46+35.55.74+209,147020.02
'26/02/232323.522.7523.3+0.55+2.423.34825400.890.11+2090+2.5+2115.72-349,127020.02
'26/02/1122.7522.9522.6522.75001.323894320.90.09-460-1.15-47.15.65+259,161020.02
'26/02/1022.852322.722.75-0.3-1.31.35444111.320.12-480-0.14-48.15.65-2389,136020.02
'26/02/0923.423.52323.05-0.35-1.52.142533740.680.06-920+0.78-91.25.65+229,374020.02
'26/02/0623.323.422.623.4-0.1-0.433.45144441.160.12-740+1.46-72.55.68-409,352020.02
'26/02/0523.3523.7523.323.5+0.2+0.861.935063051.660.12+880+0.1+88.15.69+149,392020.02
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
'26/02/0422.823.4522.6523.3+0.5+2.193.514073491.170.09+1590+1.32+1605.66-389,378020.02
'26/02/0323.123.222.622.8-0.1-0.442.625874021.460.13+190-1.01+185.6-1359,416020.02
'26/02/0223.3523.4522.822.9-0.7-2.972.758245851.410.19-2310-14.5-2455.58-199,551020.02
'26/01/3024.1524.1523.523.6-0.55-2.282.697286901.060.17-2020+0.38-2025.64+1079,570020.02
'26/01/2924.1524.323.8524.15+0.15+0.621.875464461.230.13-240+0.4-23.65.69-739,463020.02
'26/01/2824.124.423.924002.088486241.360.2+1190+3.23+1225.7-139,536020.02
'26/01/2724.324.323.8524-0.1-0.411.875985541.080.14-440-1.18-45.25.65-1129,549020.02
'26/01/2624.3524.423.9524.1001.875275171.020.13+8700+875.66-549,661020.02
'26/01/2323.924.3523.924.1+0.15+0.631.884343641.190.1+1050+0.2+1055.63-509,715020.02
'26/01/2224.1524.3523.8523.95-0.05-0.212.084914151.180.12+440-0.27+43.75.59-1109,765020.02
'26/01/2124.224.223.8524-0.3-1.231.444944561.080.12-370-0.02-375.58-139,875-120.02
'26/01/2024.524.524.1524.3-0.2-0.821.435554051.370.13+170+0.39+17.45.58+139,888030.03
'26/01/1924.424.824.424.5+0.35+1.451.666784941.370.17+1500+0.47+1505.58-279,875030.03
'26/01/1624.524.524.124.15-0.3-1.231.643413590.950.08-610-0.17-61.25.52-129,902030.03
'26/01/1524.524.5524.0524.45-0.1-0.412.046916191.120.17-190-8.01-275.54+689,914-130.03
'26/01/1423.5524.5523.5524.55+1+4.254.251,0666071.760.26+4780+6.51+4855.55+1199,846+240.04
'26/01/1323.823.9523.3523.55-0.2-0.842.5350850910.12-40-1.01-5.015.38+369,727020.02
'26/01/1223.223.7523.223.75+0.45+1.932.363853501.10.09+1820-0.1+1825.37-509,691020.02
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
'26/01/0923.3523.422.9523.3-0.1-0.431.924352761.580.1+4500+455.31-729,741020.02
'26/01/0823.82423.3523.4-0.25-1.062.753383221.050.08-670-4.09-71.15.29-739,813020.02
'26/01/0723.423.9523.3523.65+0.25+1.072.565514131.340.13+1370+8.31+1455.31+599,886020.02
'26/01/0623.823.8523.323.4-0.4-1.682.315064671.080.12-270+0.1-26.95.26+469,827020.02
'26/01/05242423.423.8-0.2-0.832.55655361.050.13-2570-2.45-2595.27+339,781020.02
'26/01/0223.924.4523.924+0.15+0.632.318684521.920.21+1500+0.38+1505.36-119,748020.02
'25/12/3123.724.0523.723.85001.472672141.250.06+200+25.3+69,759020.02
'25/12/3023.8523.8523.5523.85-0.15-0.621.254153591.160.1-170+0.07-16.95.3-79,753020.02
'25/12/2924.0524.223.9524+0.25+1.051.054213581.170.1+1230+1.65+1255.29-169,760020.02
'25/12/2623.823.823.423.75-0.1-0.421.684483071.460.11-440-0.01-445.25+209,776020.02
'25/12/2423.6524.423.6523.85+0.45+1.923.211,6989261.830.41-2590-0.68-2605.26+479,756+120.02
'25/12/2323.123.4523.0523.4+0.35+1.521.744432911.520.1+1630+0.13+1635.35-99,709010.01
'25/12/2223.4523.4522.9523.05+0.05+0.222.172091851.130.05+150+0.17+15.25.29+79,718010.01
'25/12/1922.923.122.923+0.05+0.220.872061961.050.05+700+0.1+70.15.29+79,711010.01
'25/12/1822.822.9522.622.95+0.15+0.661.544563011.520.1-300+0.06-29.95.27+19,704010.01
'25/12/1722.9523.2522.822.8+0.15+0.661.996093701.650.14+2600+0.24+2605.26-209,703010.01
'25/12/1622.9522.9522.622.65-0.15-0.661.543002681.120.07-80-0.01-8.015.17-109,723010.01
'25/12/1522.52322.4522.8+0.05+0.222.423472341.480.08+670-2.7+64.35.16-299,733010.01
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
'25/12/1222.7523.122.722.75+0.1+0.441.773952911.360.09+12400+1245.12-49,762010.01
'25/12/1122.8522.9522.522.65-0.45-1.951.956134581.340.14-2670+0.22-2675.07+1179,766010.01
'25/12/1023.123.352323.1+0.1+0.431.523332651.260.08+8200+825.14+89,649010.01
'25/12/0922.823.0522.7523+0.2+0.881.322932311.270.07-5400-545.11+209,641010.01
'25/12/0823.123.122.722.8-0.25-1.081.744893551.380.11+400-1.31+38.75.12-1229,621010.01
'25/12/0523.6523.6523.0523.05-0.55-2.332.543543361.050.08-1730-0.06-1735.1+439,743010.01
'25/12/0423.623.6523.323.6-0.1-0.421.482342490.940.05-5800-585.16+339,700010.01
'25/12/0323.2524.123.1523.7+0.45+1.944.098665091.70.21-2310-0.02-2315.16+5439,667010.01
'25/12/0222.8523.422.823.25+0.4+1.752.634852961.640.11+790+0.82+79.85.24+1719,124010.01
'25/12/0122.9523.1522.8522.85-0.3-1.31.32712091.30.06-700+0.16-69.85.21+138,953010.01
'25/11/2823.223.222.9523.15+0.05+0.221.082522151.170.06+260-0.96+255.23+488,940010.01
'25/11/2723.123.122.723.1+0.15+0.651.743632641.380.08+470-0.02+475.2+408,892010.01
'25/11/2623.123.322.822.95002.183792891.310.09+920+0.06+92.15.18+118,852010.01
'25/11/2522.923.122.6522.95+0.05+0.221.971831990.920.04-330-0.15-33.15.15+338,841010.01
'25/11/2422.522.922.522.9+0.5+2.231.791992050.970.04-20-3.31-5.315.15+228,808010.01
'25/11/2122.5522.7522.322.4-0.4-1.751.972532301.10.06-530-0.13-53.15.15-198,786010.01
'25/11/2022.852322.6522.8+0.35+1.561.562882171.330.07+3200+325.16-18,805-110.01
'25/11/1922.4522.6522.222.450024342731.590.1+660-1.65+64.35.15-508,806020.02
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
'25/11/182323.0522.422.45-0.7-3.022.817615981.270.17-4380+0.19-4385.11+388,856020.02
'25/11/1723.723.722.923.15-0.65-2.733.368065701.410.19-3580-0.24-3585.24+388,818020.02
'25/11/1423.624.1523.5523.8-0.5-2.062.475805121.130.14+130-62.7-49.75.35+1308,780-320.02
'25/11/1324.524.6524.2524.3-0.2-0.821.634883531.380.12+2190+0.92+2205.34-288,650+250.06
'25/11/1224.3524.724.1524.5+0.15+0.622.267005161.360.17+970+0.41+97.45.26-988,678030.03
'25/11/1123.624.523.424.35+1.4+6.14.791,1967531.590.29+930+12.2+1055.19+288,776+230.03