≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8081 致新 / K線圖(日)

8081 致新

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
235.5236-0.5-0.21%5.72%231241.5228
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7491.76億1,053711股/筆234.52.4912.83.48
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)
7751.79億1,110699張/筆231.1-10.5 (-4.26%)

連續漲跌: 連3跌  ( -16.5元 / -6.55%)

財報評分: 最新66分 / 平均66分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 致新因會計師事務所內部輪調更換會計師 (公告訊息 11/09 13:23)

• 致新董事會通過2026年第三季合併財務報告 (公告訊息 11/06 13:41)

• 致新受邀參加元大證券舉辦之法人說明會 (公告訊息 10/29 13:45)

• 致新：PMIC缺貨重返疫情盛況 明年晶圓增加有限 (Anue鉅亨 08/07 15:55)

• 致新董事會通過2026年第二季合併財務報告 (公告訊息 08/07 13:47)

• 致新2026年第2季財務報告董事會預計召開日期為2026年8月7日 (公告訊息 07/30 14:35)

• 致新受邀參加福邦證券舉辦之法人說明會 (公告訊息 07/30 13:43)

• 【量大強漲股整理】地緣風險再起，台股殺千點失守四萬四，台股震盪加劇，這「滿地鑽石」該怎麼撿？ (Anue鉅亨 07/24 17:03)

• 主力資金大換手！「12 檔」AI黃金成長期名單全公開 (Anue鉅亨 06/26 09:28)

8081 致新 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共5,458日
成交價: 235.5元 (-0.5元/ -0.21%)成交張數: 749張成交金額: 1.76億元
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843高
近67日新低
連3跌
(-16.5元/ -6.55%)
第2132高
近2日新低
第1398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
235.5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25226226526226826422522625623367.979.8219210
漲跌價-16.5-26.5-29.5-26.5-32.5-28.5+10.5+9.5-20.5+2.5+167.6+155.7+16.5+25.5
漲跌幅-6.55%-10.1%-11.1%-10.1%-12.1%-10.8%+4.67%+4.2%-8.01%+1.07%+247%+195%+7.53%+12.1%
振幅12.7%14.3%19.4%19.7%20.1%47.2%65.8%75.4%66.6%100%428%381%184%66.7%
成交張數1,8292,8154,4249,8122.7萬13萬20.1萬31萬45.8萬80.3萬205萬283萬435萬18.8萬
成交金額4.3億6.78億11.1億25.4億69.6億362億529億780億1,176億1,872億3,679億4,382億6,791億502億
週轉率2.12%3.27%5.13%11.4%31.3%151%233%359%532%932%2383%3288%5047%218%

* 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
'26/11/09231241.5228235.5-0.5-0.215.727491,0530.711.76-179+47.1-10.3-14319.1+51,264-5120.95
'26/11/06224239.5223236-10.5-4.266.697751,1100.71.79-57.1+70.3+6.35+19.519.3-1101,259+12171.35
'26/11/05252255244.5246.5-5.5-2.184.173055280.580.76-21+54-5.33+27.619.4-191,369+350.37
'26/11/04254.5254.5242252+1+0.44.985081,1280.451.26-95.7+47-3.73-52.419.5+351,388020.14
'26/11/03260260.5251251-11-4.23.634785,9070.081.22+40+12.3-1.44+50.919.6-341,353+220.15
'26/11/02264269259262-4-1.53.763033,2340.090.8-38.1+2+3.18-32.919.6+181,387000
'26/10/30266267262.5266-5.5-2.031.662802,8980.10.74+12.5+5+1.05+18.619.601,369000
'26/10/29272274.5269271.5-0.5-0.182.022731,5450.180.74+1070-0.36+10719.7-161,369000
'26/10/28266.5272266.5272+6.5+2.452.074747780.611.28+260+2.63-0.04+26319.6+11,385000
'26/10/27265266.5261265.5+0.5+0.192.082791,1270.250.74+37.4+23+2.12+62.519.4-11,384000
'26/10/22267268.5263.5265001.895027930.631.33+258+0.3-2.74+25619.3-551,385000
'26/10/21266267.5264.5265+1+0.381.143118130.380.83+78.30-0.46+77.819.101,440000
'26/10/20259.5266.5259.5264+3+1.152.683857750.51.02+213+5.4-2.37+21619-301,440000
'26/10/19264.5265259261-8.5-3.152.236343,5390.181.66-388+1.84-4.27-39118.8+211,470-100
'26/10/16266273265.5269.5+7+2.672.861,0393,7620.282.8-146+374+1.67+23019.1-281,449010.07
'26/10/15262.5267258262.5-4.5-1.693.379415,1180.182.48-1.3+283-2.11+28019.3-371,477+110.07
'26/10/14264.5271263267+4.5+1.713.055433,0490.181.45+109+36.8+16+16119.3-41,514000
'26/10/13262.5265259.5262.5002.17149230.771.88+33.8+262-3.86+29219.1-51,518000
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
'26/10/12262.5262.5259.5262.5+0.5+0.191.153206620.480.84+26.7+92.1+1+12019.1-11,523000
'26/10/08264.5264.5260.5262-0.5-0.191.522896770.430.76-0.34+42-0.38+41.319-11,524000
'26/10/07264264260.5262.5001.333341,6920.20.87+27.3+28.6-0.02+55.919.1+101,525000
'26/10/06261263.5257262.5+3.5+1.352.516222,0000.311.62+80.4+66.1+0.89+14719.1+21,515000
'26/10/05257.5259255.5259+2+0.781.365907750.761.52+102+53+4.75+15918.9-431,513-100
'26/10/02255257253257+2+0.781.574768310.571.22+70.9+6-6+70.918.8-161,556010.06
'26/10/01253256252255+3.5+1.391.594125110.811.05+213-30-0.01+18318.8-331,572010.06
'26/09/30258258251.5251.5-4-1.572.544589080.51.16-186+24.2-134-29618.8+331,605-110.06
'26/09/29254257253255.5+1.5+0.591.573614830.750.92+97.5+10.4+2+11018.8-71,572+120.13
'26/09/24249254249254+3.5+1.422253550.630.57+75.2+20-0.02+95.118.7-151,579010.06
'26/09/23254.5254.5250.5250.5-1.5-0.61.591856250.30.47-23.2+1.2-0.11-22.118.8+61,594010.06
'26/09/22253254250252+1.5+0.61.62594570.570.65+14-1+0.58+13.618.8-61,588010.06
'26/09/21253.5253.5250.5250.5-2.5-0.991.191758530.20.44-58.70+0.98-57.718.8+81,594010.06
'26/09/18253.5254251253+2+0.81.23104730.660.78-17.80+3.62-14.218.9+31,586010.06
'26/09/17249254249251+3.5+1.412.023514650.750.88+95-4+0.98+9218.9+81,583010.06
'26/09/16247249247247.5+1.5+0.610.812191,1040.20.54+98.8-0.410+98.318.8-81,575010.06
'26/09/15246.5248.5245246-0.5-0.21.421506820.220.37+28.5+9.1-1.15+36.518.7-31,583010.06
'26/09/14244.5249243.5246.5-0.5-0.22.232523570.710.62+94.4+0.5+0.22+95.118.6-71,586010.06
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
'26/09/11246.5248243.5247-0.5-0.21.822535960.420.62-21.8+22.4-0.24+0.3418.5-241,593010.06
'26/09/10248249.5247247.5-3.5-1.3912561,1870.220.63-10.1-0.3-8.42-18.918.5-71,617010.06
'26/09/09250252250251+2.5+1.010.82244200.530.56+78.80-1.02+77.818.6-31,624010.06
'26/09/08253.5254.5248248.5-4.5-1.782.575129400.541.28-137+2.6-6.45-14118.6+91,627010.06
'26/09/07257.5257.5252.5253-1.5-0.591.963166210.510.8+14.1-1+0.56+13.718.7+111,618010.06
'26/09/04255255251254.5+3+1.191.592696650.40.68+44.40+0.91+45.318.701,607010.06
'26/09/03258260251.5251.5-6-2.333.33837060.540.98-81.20-1.41-82.618.7-261,607010.06
'26/09/02256259256257.5-2-0.771.161583220.490.41+60.8-7-1+52.818.8-91,633010.06
'26/09/01255.5259.5255.5259.5+4+1.571.573074660.660.79+25+54-28.2+50.818.7-11,642010.06
'26/08/31258258251255.5-4.5-1.732.694241,0590.41.08-188+1-11.6-19918.5+101,643010.06
'26/08/28262263.5258.5260-1.5-0.571.914153,1890.131.08-124-1-11-13618.6+311,633010.06
'26/08/27262263258.5261.5-0.5-0.191.723681,4010.260.96+89.5-2.1-4+83.418.8-241,602010.06
'26/08/26256263256262+9+3.562.775888190.721.53+243-1.5+22.1+26318.6+61,626010.06
'26/08/25253253.5249.5253001.583471,3670.250.87+21+1-2.05+19.918.4+51,620010.06
'26/08/24256260253253-4-1.562.722802,0260.140.71+16.6-1.4+0.82+1618.3-161,615-210.06
'26/08/21259259.5253.5257-2-0.772.324631,2220.381.19-141+76.5-4.19-68.518.2+61,631-230.18
'26/08/20258.5261253.5259+2+0.782.924861,8570.261.25-126+144-3.31+14.818.4+71,625050.31
'26/08/19250259247257+5+1.984.763738470.440.95+37+50-1.48+85.518.5-171,618+250.31
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
'26/08/18256258250.5252-4-1.562.934099790.421.04-30.2+30-3.1-3.3318.5-81,635030.18
'26/08/17257.5257.5249256-2-0.783.295819940.581.47+270+0.95+2818.8-281,643030.18
'26/08/14269269258258-11-4.094.0998019,6650.052.57-169-2-112-28319+321,671030.18
'26/08/13270.5273267269+1+0.372.245772,5400.231.55+64.2-4-3.96+56.219.2-491,639-230.18
'26/08/12271.5272268268-2-0.741.487731,8610.422.09+102-47-2.55+52.619.4-141,688050.3
'26/08/11267277264.5270+2+0.754.661,7384,7090.374.69+498-1+5.52+50319.3-161,702050.29
'26/08/10258.5275.5258.5268+12+4.696.642,7833,1480.887.46+1,4240+32.2+1,45618.7-691,718+150.29
'26/08/07257.5260.5255256-5-1.922.116891,3110.531.77-265-4.53-13.8-28317.1+241,787040.22
'26/08/06258262.5252.5261+3+1.163.887591,4400.531.96-36-3+2.32-36.717.3-321,763040.23
'26/08/05259.5263.5255258+4+1.573.351,0671,7490.612.77+53.2-0.85+7.26+59.617.3+351,795-340.22
'26/08/04250256248254+4+1.63.27242,8360.261.83+94.9-90-4.33+0.5817.2-51,760070.4
'26/08/03246254.5243250+4+1.634.677341,0190.721.84+134-45.9-10.5+77.717+151,765070.4
'26/07/31249.5249.5242246+14+6.033.239141,2440.732.25+73.8+47-3.87+11716.9+11,750-270.4
'26/07/30242245231.5232-9.5-3.935.599061,5310.592.15-2580-2.04-26016.9-161,749+390.51
'26/07/29247251.5235.5241.5-5.5-2.236.481,5822,1320.743.81-94.30-6.93-10117.1-231,765-360.34
'26/07/28251.5253.5246247-12-4.632.91,2942,0040.653.23-4680-0.18-46917.6+351,788+290.5
'26/07/27260262253259-3-1.153.441,3712,0530.673.52-5400-2.73-54218+461,753+470.4
'26/07/24247267247262+11+4.387.972,1902,9610.745.71-4650+16.5-44918.1+691,707+130.18
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
'26/07/23254255247251-2-0.793.166089470.641.52-2380+6.02-23218.6-11,638020.12
'26/07/22252259252253+6+2.432.831,3871,9310.723.54-206-2.85-93.1-30218.9+721,639020.12
'26/07/21239251236247+13.5+5.786.422,2172,1301.045.45+1,0190-4.94+1,01419.2+621,567020.13
'26/07/20242242229233.5-7-2.915.411,0911,6730.652.56-113-52-1.17-16618-201,505+120.13
'26/07/17251.5256240240.5-13.5-5.316.31,4062,1770.653.46-260-43-47.2-35018.1+41,525010.07
'26/07/16260260251254-6-2.313.462,1012,4380.865.34+782+64-8.08+83818.3-641,521-110.07
'26/07/15267267258260-4-1.523.418931,5140.592.34-260-12+0.11-27217.5+421,585020.13
'26/07/14276.5277.5252.5264-12.5-4.529.041,9022,6320.724.99-173+179-40.5-34.217.9+371,543020.13
'26/07/13285285.5268.5276.5-6.5-2.36.011,4702,2150.664.07-190+119-14.6-85.718.1-361,506-120.13
'26/07/09295295282283-12.5-4.234.41,5622,5870.64.48-314+17-22.1-31918.3-301,542+130.19
'26/07/08308.5308.5289.5295.5-8-2.646.261,3722,1840.634.04+200-219-127-14618.6-81,572-820.13
'26/07/07329329302303.5-20.5-6.338.332,1684,8950.446.75+319-270+8.42+57.518.4-841,580-14100.63
'26/07/06328336.5321324+4.5+1.414.853,8024,7520.812.5+205+45-9.73+24017.9+2111,664+2241.44
'26/07/03315321.5311319.5+3.5+1.113.321,8052,4840.735.72+80.8+129-7.15+20317.4-211,453+4221.51
'26/07/02287320280316+23+7.8513.74,6015,4520.8414+1,104+124-354+87417.4+251,474+18181.22
'26/07/01316320.5308309-4-1.283.992,2522,5120.97.08-985+366+132-48816.2+1131,449000
'26/06/30315316.5306313+2.5+0.813.381,2021,5300.793.75-204-0.1-4.21-20817.3+811,336000
'26/06/29302.5315.5302.5310.5+8+2.644.31,0101,3770.733.13-61+53.1+0.37-7.5617.6+251,255000
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
'26/06/26322.5322.5301302.5-23-7.076.611,7273,0090.575.36-243+23-36.5-25718.1-2261,230-300
'26/06/25332333322325.5-0.5-0.153.371,6732,1040.85.47-185+66-10-12918.4-1601,456030.21
'26/06/24312.5334310326+8+2.527.551,8542,4960.745.98-337+154+14-16918.6+1561,616+130.19
'26/06/23342342316.5318-23.5-6.887.472,8675,5240.529.38-631+145-68.2-55419.1-1771,460+120.14
'26/06/22338347.5327.5341.5+22.5+7.056.273,3304,4450.7511.2-349+202+68.1-78.919.3+461,637010.06
'26/06/18295322295319+25.5+8.699.23,9865,1270.7812.4+18.1+71+66.3+15520+5811,591010.06
'26/06/17282.5295282.5293.5+11+3.894.421,5991,9880.84.63+470+54+14.6+53819.7+351,030010.1
'26/06/16284.5288282282.5-1.5-0.532.119471,1220.842.7-71.3-0.21+50.9-20.719.2-30995010.1
'26/06/15285.5288.5283284+1+0.351.946549360.71.86-93.6+7-8.96-95.619.5+91,025010.1
'26/06/12283.5291.5275.5283+10+3.665.862,0642,4990.835.88+139-1.69+72.4+20919.8-71,016010.1
'26/06/11258276258273+14.5+5.616.961,0651,2940.822.84+22.9+5+83.9+11219.5+191,023010.1
'26/06/10267269258.5258.5-9-3.363.937771,2410.632.05-192-2-1.01-19519.4+71,004010.1
'26/06/09263268.5261267.5+7+2.692.886569580.681.74+68.3-1-8.63+58.719.6-11997010.1
'26/06/08263265.5255.5260.5-20-7.133.571,1401,7620.652.97-488-1-43.6-53319.5-321,008+110.1
'26/06/05278.5283.5276.5280.5+0.5+0.182.57761,0110.772.17+60.2-1-3.63+55.619.8-291,040000
'26/06/04285285279280-6-2.12.17401,1080.672.08-39.9+3-14.6-51.519.7+311,069000
'26/06/03288288284.5286+1.5+0.531.236018330.721.72+25+91+3.06+11919.8+81,038-100
'26/06/02290291279.5284.5-5.5-1.93.971,3661,5810.863.89-568+116-16.2-46819.6+811,030010.1
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
'26/06/01282290280.5290+7+2.473.361,4501,6310.894.15-145+456+6.89+31820.2-67949010.11
'26/05/29289289281.5283-3.5-1.222.621,1284,4090.263.2-481+30-0.82-45220.3+371,016010.1
'26/05/28289290278.5286.5-1.5-0.523.991,7562,1990.84.99-168+13.4-3.84-15920.8-116979010.1
'26/05/27295301.5284288-3-1.036.012,0022,5660.785.86-1350+25-11021-201,095010.09
'26/05/26292.5297288291+3+1.043.121,9012,1770.875.54+73.80+15.3+89.221.1-1411,115010.09
'26/05/25285293283288+8.5+3.043.582,2062,6270.846.35+89+3+65.9+15821.1-631,256010.08
'26/05/22275.5281272279.5+5.5+2.013.281,5151,9500.784.19+1770+23.1+20021.1-891,319010.08
'26/05/21276.5283272274+2+0.744.041,9352,5770.755.36-262-11-15.3-28820.8+211,408010.07
'26/05/20262.5283.5262.5272+8+3.037.953,2193,6820.878.88+543-10.7+48.2+58121+1271,387010.07
'26/05/19274277262.5264-6-2.225.374,0236,2730.6410.9-1,429-10.3+2.42-1,43720.3+2081,260010.08
'26/05/18253272.5251270+14.5+5.688.411,9182,2240.865.08+509-1+64.4+57221.8+981,052+110.1
'26/05/15264264.5254.5255.5-5.5-2.113.838691,4040.622.25-1530+77-7621.1-10954-100
'26/05/14259.5265257.5261+4.5+1.752.921,0581,3270.82.75+154-2+16.7+16921.3+13964010.1
'26/05/13257.5262252.5256.5-3.5-1.353.651,0361,9150.542.65-271-1+15.6-25621.1-30951-110.11
'26/05/12267268259260-4-1.523.411,1951,6440.733.13-180-1+3.01-17821.4+53981020.2
'26/05/11254.5268252.5264+10.5+4.146.111,4831,7030.873.87+344+3+10+35721.7-40928+120.22
'26/05/08257.5262.5251253.5-4-1.554.471,5071,8310.823.86-185-259-0.05-44421.3+46968010.1
'26/05/07262.5263254257.5-7.5-2.833.41,5472,2030.73.99-362+2-36.8-39721.5-7922-110.11
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
'26/05/06268271262.5265-1-0.383.21,1863,2610.363.15+12.90+8.02+20.921.8-39929020.22
'26/05/05257.5272256.5266+7+2.75.981,6272,2100.744.34-3.370+78.9+75.521.9-21968+120.21
'26/05/04256.5259.5252.5259+7.5+2.982.789941,1520.862.55+3100+1.74+31221.9-199989010.1
'26/04/30250258248251.5+1.5+0.648071,0730.752.05+167-14+2.96+15621.6-311,188010.08
'26/04/29251251244.5250+0.5+0.22.614527450.611.12-1310+7.36-12421.6+591,219+110.08
'26/04/28255255249.5249.5-6-2.352.159041,3340.682.27-219-1-4.39-22421.8-481,160-300
'26/04/27267267.5252.5255.5-5-1.925.762,0055,7170.355.18-529-2-16.9-54822+371,208+230.25
'26/04/24249266249260.5+18.5+7.647.023,1544,9710.638.21+98.7+9+32.5+14022.6+4441,171+110.09
'26/04/23255255239242-9-3.596.371,1736,5110.182.88-28.4-1+22.4-6.9822.4-77727000
'26/04/22243.5254.5242.5251+10+4.154.981,3191,8890.73.29+1190+0.98+12022.4+55804000
'26/04/21239.5241237241+3+1.261.685536530.851.32+71.6-1+7.88+78.522.3-12749000
'26/04/20241244.5238238-3-1.242.76098610.711.46-164-4.24+0.05-16822.1-2761000
'26/04/17238.5241235241+3.5+1.472.535447030.771.3+145-8.69+3.56+14022.30763000
'26/04/16234.5239234237.5+3+1.282.134757730.611.13-60-4+32.8-31.222.2-24763000
'26/04/15233.5236232.5234.5+2.5+1.081.514395530.791.03-30-6+0.9-35.122.2+1787000
'26/04/14234235231232+0.5+0.221.732798820.320.65-93-1+1.2-92.822.2-11786000
'26/04/13231.5233.5229.5231.5+0.5+0.221.732203270.670.51+8.02-1+1.58+8.622.30797000
'26/04/10231233.5230231+1+0.431.522293270.70.53+16.8-4.39-0.59+11.822.3+8797000
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
'26/04/09233234230230-5-2.131.74048020.50.93-160-3+2.99-16022.3-15789000
'26/04/08233236233235+5.5+2.41.312874260.670.67+80-4+4.03+8022.5+7804000
'26/04/07230231.5228.5229.5-1-0.431.31553050.510.36-54.5+11-1.21-44.722.4-1797000
'26/04/02233233.5227.5230.5-1.5-0.652.592691,5190.180.62-69+19+0.98-4922.4-35798000
'26/04/01230232229232+7+3.111.332805050.560.64+63.7+26.6+7.89+98.222.7-42833000
'26/03/31230231224225-5-2.173.045007250.691.13-1660+15-15122.6+8875000
'26/03/30229230.5228230-3-1.291.073294790.690.75-132-0.27+4.26-12822.80867000
'26/03/27230233.5230233001.52243200.70.52-23-0.69+9.24-14.523-12867000
'26/03/26239239232.5233-4.5-1.892.743964940.80.93+12.6-0.06+11+23.623-74879000
'26/03/25237237.5234.5237.5+4.5+1.931.292934370.670.69+85-0.06+4.83+89.822.9-61953000
'26/03/24237237.5228233+1+0.434.093747280.510.87-110-4-2.22-11622.8-301,014000
'26/03/23232236.5230232-4-1.692.752924870.60.68+80-3.56+4.4422.9-281,044000
'26/03/20238.5241.5236236-2-0.842.314625090.911.1-69-2-11.2-82.222.9-41,072000
'26/03/19240241.5237238-4.5-1.861.865036520.771.2-292-2+15.4-27823-41,076000
'26/03/18241246241242.5+1.5+0.622.074891,6920.291.19+48.7-3+22.1+67.823.3-281,080000
'26/03/17240.5243240241+1.5+0.631.253463790.910.84+68-1+2.12+69.123.201,108000
'26/03/16244.5245238.5239.5-2-0.832.692463760.660.59-117-1-2.06-12123.2+61,108000
'26/03/13236244234.5241.5+2.5+1.053.972824390.640.68-2.88-2-2.65-7.5323.3+121,102-200
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
'26/03/12241241.5237.5239-2-0.831.664326910.631.04-113-35-3.28-15123.2-101,090020.18
'26/03/11238244238241+9+3.882.595021,4750.341.21-6-3-13.1-22.123.4-31,100+220.18
'26/03/10232234229.5232+4.5+1.981.983454900.70.8+12.6-3.7+9.25+18.223.4+131,103000
'26/03/09227.5231224.5227.5-16-6.572.677231,0310.71.64-273+4-18-28723.4-31,090-200
'26/03/06240.5244239.5243.5+0.5+0.211.852393170.750.58-29-1-0.29-30.323.6-111,093+220.18
'26/03/05240243238243+5.5+2.322.115356830.781.29-55-1+2.9-53.123.7-251,104000
'26/03/04237237.5228.5237.5-2-0.843.769661,0650.912.26-375-1-6.34-38223.7-31,129-100
'26/03/03242.5245239239.5-3-1.242.475062,8290.181.22+63+1+8.27+72.324.1-441,132010.09
'26/03/02243.5247.5241242.5-6-2.412.625455,5020.11.33+11-7.7-3.56-0.2624-961,176010.09
'26/02/26246.5253244248.5+2.5+1.023.669451,5660.62.36+209+7.79+16.2+23324-181,272010.08
'26/02/25247.5247.5241.5246-1-0.42.436581,5000.441.61-287-3.4-11.4-30123.8+131,290010.08
'26/02/24241250241247+3+1.233.691,1872,8280.422.93+1010-260-15924.1-151,277010.08
'26/02/23243247.5235244+3+1.245.191,2515,3470.233.04+27.5-1+12.5+3924-131,292+110.08
'26/02/11231.5243.5231.5241+12+5.245.241,5462,7700.563.68-46-127+3.63-16923.9-361,307-100
'26/02/10229230.5225.5229+1+0.442.193564820.740.81-1290-0.1-12924-11,343-1510.07
'26/02/09232234.5228228+3+1.332.892948310.350.68-150+0.8-14.224.1-71,344+15161.19
'26/02/06229.5229.5224225-5-2.172.393927460.530.88-33.3+1-5.23-37.524.1-291,351-110.07
'26/02/05234.5237229.5230-5.5-2.343.184811,8550.261.12-9.25-0.7-3.97-13.924.2-971,380-120.14
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
'26/02/04240240233.5235.5-5-2.082.75248,5210.061.23-289-1-1.33-29124.2+621,477030.2
'26/02/03238243.5235.5240.5+6+2.563.415845,7040.11.4+950+7.12+10224.6-451,415030.21
'26/02/02239.5240.5233234.5-8.5-3.53.096403,7190.171.51+114-1-10.4+10324.5-821,460-130.21
'26/01/30247247239.5243-4-1.623.046922,2370.311.68+56+4.3+6.42+66.724.4-1271,542+140.26
'26/01/29244.5250.5244.5247+3.5+1.442.461,3826,3820.223.43+74.4+10+4.49+88.924.3-461,669+130.18
'26/01/28258261243.5243.5-6-2.47.011,92918,9760.14.84-213+4-43.3-25324.3+1121,715-320.12
'26/01/27232.5251232249.5+17+7.318.172,1544,1510.525.24+674-1+41.6+71424.5+641,603+350.31
'26/01/26232.5233.5228232.5002.375253,2220.161.21+53-2.1-0.83+50.123.6-761,539020.13
'26/01/23230.5235.5230.5232.5+1+0.432.167542,1420.351.75+364-1.7-0.37+36223.6-61,615020.12
'26/01/22225235225231.5+9+4.044.499931,8870.532.29+347-1+0.82+34723.2+1321,621020.12
'26/01/21225.5225.5222222.5-3-1.331.553641,2080.30.81-1060-0.35-10622.8-321,489020.13
'26/01/20221.5226.5219225.5+3.5+1.583.385751,0900.531.29+256-1.7-1.7+25322.9-61,521020.13
'26/01/19218223217222+4+1.832.755011,0940.461.1+188+26-3.67+21022.6+121,527+120.13
'26/01/16218.5220.5217.5218+1+0.461.383714640.80.81-10-1-1-1222.4+851,515010.07
'26/01/15222.5223217217-5-2.252.77002,7370.261.53-159+39.3-4-12422.4+341,430010.07
'26/01/14218227.5218222+6+2.784.42,0972,3280.94.67+735+116+9.52+86022.6+1801,396010.07
'26/01/13216216213216+1+0.471.44855200.931.04-178+164+6.56-7.1421.8-321,216010.08
'26/01/12215216.5214215001.163294360.750.71-59.7-42-5.26-10722+41,248010.08
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
'26/01/09215216211215+2+0.942.358728041.081.86+199+52-1.17+25022.1+721,244010.08
'26/01/08215.5215.5210.5213-2-0.932.333688190.450.78-146+72-4.93-78.921.801,172+110.09
'26/01/07211.5217.5210.5215+4.5+2.143.336207870.791.33-48.2+17+25-6.2222.2+531,172000
'26/01/06211212210210.5+0.5+0.240.954006980.570.85+119+37.3+0.54+15722.2-81,119000
'26/01/05210.5212207.5210+0.5+0.242.154324390.990.9-115+30+4.64-79.922.1-491,127000
'26/01/02211.5212209.5209.5-0.5-0.241.191406230.230.3-38-0.71-2-40.722.2+81,176000
'25/12/31208211.5208210+1.5+0.721.682122800.760.45-12+42-0.18+29.822.301,168000
'25/12/30208.5210207.5208.5001.21171450.80.24-23.4+3+2.4-1822.3-31,168000
'25/12/29209.5211208208.5-1.5-0.711.431292580.50.27-11+3-3.33-11.322.3-21,171000
'25/12/26210211208210001.432232290.970.47+420-4.05+3822.4-81,173000
'25/12/24212212209.5210-1-0.471.181511800.840.32-15+2-0.33-13.322.401,181000
'25/12/23213214210.5211-2-0.941.641582320.680.34-28+2+0.99-2522.4+171,181000
'25/12/22214214212213+3.5+1.670.953794240.890.81+27-1+12.8+38.822.4-261,164000
'25/12/19209.5209.5206209.5+3.5+1.71.72412670.90.5-9-1-0.59-10.622.3-11,190000
'25/12/18208.5208.5206206-2.5-1.21.23294000.820.68-1390+2.96-13622.3+31,191000
'25/12/17210.5212.5208.5208.5-0.5-0.241.915791,1580.51.22-85+42+0.23-42.822.4-41,188000
'25/12/16204210.5203.5209+3+1.463.47087210.981.46-220+147-0.91-73.422.4+221,192000
'25/12/15204206203206+0.5+0.241.461432920.490.29-44-10-4522.5-281,170000
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
'25/12/12210210205.5205.5-2.5-1.22.162404730.510.5-770-2.88-79.922.6+111,198000
'25/12/11207.5211.5207208+3+1.462.24315560.780.9+60-1+6.36+65.322.6-161,187-100
'25/12/10204.5206.5204.5205+1+0.490.982012770.720.41+73-4.610+68.422.5-91,203010.08
'25/12/09207208203204-3-1.452.423805230.730.78-192-55-2.27-24922.4+171,212010.08
'25/12/08204.5207204.5207+2.5+1.221.222152630.820.44-32-5-0.01-3722.6-101,195-110.08
'25/12/05206208203204.5-1.5-0.732.433024180.720.62-133-45+3.31-17522.6-91,205+120.17
'25/12/04204207.5204206+2+0.981.721772340.760.37-200+5-1522.8-51,214010.08
'25/12/03203.5206203.5204+1+0.491.233013050.990.61-640+1.05-6322.8+21,219010.08
'25/12/02205.5206203203-2-0.981.462903930.740.59-26-46+0.19-71.822.9-51,217010.08
'25/12/01205206.5204205001.222972841.050.61-131-45+0.51-17522.9+41,222010.08
'25/11/28206.5208204.5205-0.5-0.241.73444300.80.71-88-46+3.38-13123.1+211,218010.08
'25/11/27206207.5205205.5001.222212930.760.46-53-47-1.75-10223.2+11,197010.08
'25/11/26202.5207.5202.5205.5+3.5+1.732.483323890.850.68-210-0.09-21.123.2-21,196010.08
'25/11/25203.5205201202+1.5+0.7522683550.760.54-82.90-0.69-83.623.2+11,198-210.08
'25/11/24201204199.5200.5-0.5-0.252.243505060.690.7-177-5+0.74-18223.3+51,197-130.25
'25/11/21201205200.5201-3.5-1.712.24166130.680.84-138-1+3.32-13523.5+121,192+140.34
'25/11/20204.5206.5203.5204.5+3.5+1.741.494095010.820.84-102+20+0.43-81.623.7+31,180-230.25
'25/11/19205.5206201201-4.5-2.192.434458320.540.9-257+22.4+4.9-22923.8-41,177-150.42
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
'25/11/18208211.5205205.5-5-2.383.095779080.641.2-230+21-3.15-21224.2+231,181-360.51
'25/11/17217217210210.5-5.5-2.553.247141,0480.681.51-367-3-11.4-38124.4-121,158+590.78
'25/11/14220220215216-6-2.72.259551,3850.692.07-7070-6.72-71424.7+271,170+140.34
'25/11/13224228220222-3.5-1.553.558421,4190.591.87-409-4+3.68-40925.5-171,143030.26
'25/11/12225.5228.5225225.5001.553035790.520.69-48.20-24.4-72.525.7+61,160030.26
'25/11/11224227224225.5+2+0.891.341912510.760.43+760-2.27+73.725.7-71,154-530.26