≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8111 立碁 / K線圖(日)

8111 立碁

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
74.968.1+6.8+9.99%7.93%70.474.969.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,0482.24億2,0091.52張/筆73.495.9165.70.08
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)
5,5113.76億4,1251.34張/筆68.21-5.9 (-7.97%)

連續漲跌: 連2跌→漲  ( +6.8元 / +9.99%)

財報評分: 最新55分 / 平均50分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 【量大強漲股整理】黃仁勳傳出軌重擊AI股？國安基金進場，下一波換誰表現? (Anue鉅亨 11/09 18:09)

• TOSIA攜工研院簽三年MOU搶攻光通訊商機 立碁展出1.6T LPO推進3.2T研發 (Anue鉅亨 11/04 15:55)

• 台股2檔「抓去關」新名單　明起處置到10／22 (ETtoday新聞雲 10/15 17:50)

• 立碁有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 10/08 13:47)

• 【量大強漲股整理】台股飆破49700點！「PCB+漲價概念股」跟著噴漲停！現在上車還來得及？【必買清單】大公開! (Anue鉅亨 10/05 17:41)

• 〈熱門股〉立碁布局1.6T光模組有成Q4看旺 周漲12.3%創波段新高 (Anue鉅亨 10/03 10:42)

• 〈台股開盤〉權值股休兵、兩族群突起 下跌百餘點守五日線 (Anue鉅亨 10/02 09:50)

• 拉回洗盤=會有主升段、全友⊕、台達電、金居、建榮 (Anue鉅亨 09/16 17:38)

• 立碁矽光子布局大躍進 1.6T光收發模組年底完成衝刺3.2T市場 (Anue鉅亨 09/04 16:04)

• 〈SEMICON〉立碁1.6T光模組已送出驗證 董座童義興：明年下半年迎營收貢獻 (Anue鉅亨 09/02 14:51)

• 【量大強漲股整理】輝達斥資逾千億投資聯發科，「輝發配」概念股千萬別放手！ (Anue鉅亨 09/01 17:17)

• 【量大強漲股整理】大盤開低走高藏驚天殺機？兩大事件指數定生死 (Anue鉅亨 08/31 17:37)

• 〈焦點股〉立碁登場SEMICON秀光模組1.6T技術 逆勢放量攻漲停 (Anue鉅亨 08/31 13:17)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 〈熱門股〉立碁矽光子1.6T模組拚Q4出貨 外資買盤力挺周漲17% (Anue鉅亨 08/22 12:48)

• 【量大強漲股整理】台股開低走高藏玄機，輝達開獎前「必買清單」曝光！ (Anue鉅亨 08/21 17:58)

• 立碁董事會通過2026年第2季合併財務報告 (公告訊息 08/11 14:04)

• 立碁2026年第二季財務報告董事會召開日期 (公告訊息 08/03 15:31)

• 【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)

• 〈焦點股〉立碁矽光子布局傳捷報 盤中放量閃現漲停 (Anue鉅亨 07/23 13:01)

• 〈台股開盤〉台積電無力指數開高走低 下跌逾100點失守45000點大關 (Anue鉅亨 07/23 10:43)

• 〈台股盤後〉台積電翻黑拖累4萬5攻關 續漲592點成交量還是未過兆元 (Anue鉅亨 07/22 13:54)

8111 立碁 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共5,592日
成交價: 74.9元 (+6.8元/ +9.99%)成交張數: 3,048張成交金額: 2.24億元
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36高
近3日新高
連2跌→漲
(+6.8元/ +9.99%)
第901高
近10日新低
第436高
近10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
74.9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7777.777.493.758.266.266.542.318.5194.8311.73473.2
漲跌價-2.1-2.8-2.5-18.8+16.7+8.7+8.4+32.6+56.4+55.9+70.07+63.2+40.9+1.7
漲跌幅-2.73%-3.6%-3.23%-20.1%+28.7%+13.1%+12.6%+77.1%+305%+294%+1451%+540%+120%+2.32%
振幅16.5%16.7%20.9%23.7%78.2%84%83.6%151%441%448%1980%823%283%76%
成交張數1.66萬3.11萬5.74萬10.6萬68.5萬98萬179萬432萬535萬613萬795萬842萬1,065萬135萬
成交金額12.1億23.1億43.4億84.2億533億714億1,283億2,626億3,000億3,200億3,483億3,518億4,186億973億
週轉率15.2%28.5%52.6%97.4%628%898%1642%3964%4908%5616%7291%7716%9765%1236%

* 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
'26/11/0970.474.969.574.9+6.8+9.997.933,0482,0091.522.24+7380+40.3+77811-8610,697+532692.51
'26/11/0666.671.266.668.1-5.9-7.976.225,5114,1251.343.76-53.50-107-16010.2-47710,783-2052162
'26/11/057679.37374-3-3.98.188,0586,2981.286.15-1590+12.1-14710.3+5011,260+714213.74
'26/11/0474.977.671.277+3.6+4.98.725,7574,7321.224.3-1020+35.1-67.110.4+12811,210-493503.12
'26/11/0376.879.673.173.4-4.3-5.538.378,7396,8941.276.68-2980-90-38810.4-13711,082-113993.6
'26/11/027179.270.477.7+5.5+7.6212.26,1215,6891.084.65+2940+58.5+35310.7+8611,219+864103.65
'26/10/3076.576.570.672.2-6.1-7.797.544,7033,9011.213.42+3220-61.6+26110.4-55611,133-603242.91
'26/10/2980.682.877.678.3-1.2-1.516.545,0654,1251.234.05-5130-7-52010.1+3311,689-423843.29
'26/10/2877.580.877.379.5+4.2+5.584.655,7244,9231.164.53-3880+36.5-35110.6+11711,656-444263.65
'26/10/2777.48075.375.3-2.1-2.716.074,6324,0251.153.58+1680-76.3+91.510.9-11011,539+504704.07
'26/10/2282.683.177.477.4-5.2-6.36.92,2192,3130.961.77-310-83.6-11510.8-28711,649+334203.61
'26/10/2181.182.980.582.6+3.3+4.163.031,3181,5930.831.08-610-8-6910.7+1711,936+13873.24
'26/10/208082.179.379.3003.531,5161,7540.861.22-540+40-1410.7-13511,919-333863.24
'26/10/198080.77779.3-3.9-4.694.452,3632,4270.971.86+17.90-53.2-35.310.8-13612,054-704193.48
'26/10/168484.48283.2+1.2+1.462.931,6951,6711.011.41+250-34.8-9.7610.8-12912,190-2414894.01
'26/10/1582.48681.782-4-4.6557,5785,8641.296.32+2170-95.8+12110.7-41612,319+357305.93
'26/10/1481.387.681.386+5.8+7.237.8610,6728,4721.269.07-2970+178-11810.5+72612,735+456955.46
'26/10/138283.480.180.2-4.2-4.983.917,0155,8961.195.71+1,5190-101+1,41810.7-27712,009-1006505.41
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
'26/10/1288.888.884.484.4-9.3-9.934.714,47911,4281.2712.49.26-93612,286-2457506.1
'26/10/089397.292.693.7-0.3-0.324.8917,08112,7211.3416.2+7280-23.8+70410.2-24613,222+589957.53
'26/10/0793.197.59294+1.7+1.845.9622,53516,2551.3921.3-1,3600-125-1,4869.34+52913,468-1139376.96
'26/10/0698.999.790.692.3-2-2.129.6539,61326,1851.5137.4+4520-141+31110.2+46212,939-3521,0508.12
'26/10/0590.494.386.594.3+8.5+9.919.0937,74324,6251.5334.2+8790-23.3+8569.77+40512,477+5521,40211.2
'26/10/0280.185.880.185.8+7.8+107.3123,66014,8641.5919.78.85-75612,072+2098507.04
'26/10/0179.380.57878-1.3-1.643.155,9135,2131.134.68+1620-17+1458.18+31512,828+16415
'26/09/3080.481.278.979.3-0.4-0.52.898,6026,5271.326.87-1450-31-1768.03+14112,513+586405.11
'26/09/2976.481.576.279.7+3.3+4.326.9412,5939,2831.369.98+3250+32.4+3578.16-5412,372+575824.7
'26/09/2474.176.773.876.4+2.3+3.13.916,5075,2741.234.91-6350+75.6-5607.86+29712,426+245254.23
'26/09/2376.577.474.174.1-3.4-4.394.267,9286,4831.225.98-78.90-180-2598.42-22812,129-985014.13
'26/09/2281.582.976.177.5-3.1-3.858.4422,99015,8061.4518.1-8110-320-1,1318.4-95112,357-135994.85
'26/09/2180.983.979.280.6+2.6+3.336.0335,49825,2051.4129-35.20+39.8+4.549.12-1413,308+66124.6
'26/09/1874.879.673.778+4.5+6.128.0322,92615,5101.4817.7+1,0910+634+1,7249.16+91213,322+796064.55
'26/09/1773.974.87273.5+0.7+0.963.8511,8068,4021.418.68-6370-116-7538.14+53212,410+625274.25
'26/09/1668.574.268.572.8+4.7+6.98.3712,5839,7341.299.14+8030+266+1,0698.72-37711,878+204653.91
'26/09/1570.371.667.668.1-2.6-3.685.666,0975,7221.074.24-4240-292-7167.85-41412,255-1094453.63
'26/09/1470.172.969.370.7-1-1.395.024,5225,2850.863.21+52.30+74.5+1278.23+14012,669+515544.37
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
'26/09/1169.672.568.971.7+0.5+0.75.065,9545,4501.094.23+2040-161+43.18.14-11012,529+285034.01
'26/09/1071.173.570.871.2-0.8-1.113.7510,3997,7341.347.53-8290+82.5-7467.94+86212,639-944753.76
'26/09/0970.172.969.672+2.5+3.64.7511,4168,2241.398.16-1970+87-1108.65+35111,777+425694.83
'26/09/0872.172.569.569.5-4-5.444.085,8585,7551.024.15-4060-160-5668.82-11811,426+365274.61
'26/09/0772.475.570.873.5+3.5+56.7117,24513,0071.3312.7-1,4260+161-1,2659.19+34511,544+264914.25
'26/09/0472.2736870-2-2.786.9416,06911,5041.411.3-6460-226-87310.5+33311,199-1504654.15
'26/09/0376.582.871.972-4.4-5.7614.337,96226,0021.4629.1-3020-237-53811-1,01110,866-1346155.66
'26/09/027578.573.476.4+1+1.336.7645,29530,4891.4934.4+1,6800+122+1,80211.2+18611,877-717496.31
'26/09/0172.875.46975.4+6.8+9.919.3334,42523,0521.4925-1,7930+467-1,3269.71+49111,691+2358207.01
'26/08/3162.468.662.268.6+6.2+9.9410.313,5098,3661.619.15+3,2790+174+3,45311.3+9311,200+2965855.22
'26/08/2864.965.661.362.4-2-3.116.684,5293,9801.142.87-160-309-3258.3+8611,107-912892.6
'26/08/2764.167.563.164.4+0.2+0.316.857,9077,1911.15.17+2130+175+3898.38+711,021-623803.45
'26/08/2665.166.464.164.2-1.4-2.133.519,0426,8271.325.9-3620-104-4668.16+16911,014-884424.01
'26/08/2562.666.961.165.6+2.5+3.969.1912,4959,5451.318.12-3110+250-61.18.49+30010,845+1045304.89
'26/08/246566.563.163.1-1.9-2.925.2310,1368,0671.266.56+10.40-67.3-578.68-25010,545-634264.04
'26/08/2159.96659.465+5+8.331118,20913,6121.3411.58.67+17010,795+2924894.53
'26/08/2056.260.255.660+4.8+8.78.334,8063,7821.272.81+3080+48.3+3568.42-7810,625+471971.85
'26/08/1954.556.254.255.2-0.3-0.543.68731,2300.710.48-0.740-43-43.78.06+4110,703-71501.4
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
'26/08/185758.45555.5-1.8-3.145.931,9781,7741.121.11-1640-95.5-2598.07+5410,662-281571.47
'26/08/1755.557.355.357.3+1.8+3.243.61,6191,3181.230.91-37.10-5.02-42.18.19+14410,608+21851.74
'26/08/1458.458.755.355.5-2.6-4.485.852,9092,3531.241.64+2340-85.1+1498.22-12410,464-561831.75
'26/08/1359.56058.158.1-0.7-1.193.231,8821,5501.211.11+12.30-26.3-148.01-3210,588-222392.26
'26/08/1257.459.457.458.8+0.8+1.383.452,4512,1371.151.44+1610+4.52+1658+4810,620-442612.46
'26/08/1158.259.256.558-0.2-0.344.643,0142,4631.221.75-4480-41.8-4897.76+17310,572-373052.88
'26/08/105859.657.858.2-1.2-2.023.034,5983,7141.242.697.89-48110,399-783423.29
'26/08/0761.663.15959.4-3.2-5.116.555,8144,5011.293.53+9230-115+8087.64-1,02710,880-1334203.86
'26/08/0664.565.162.462.6-0.9-1.424.257,9225,8221.365.04-5830-63.5-6466.77-28911,907-2225534.64
'26/08/0567.56962.863.5-2-3.059.4719,53613,5091.4512.8-1,3750-113-1,4887.29-22312,196-677776.37
'26/08/0462.566.662.165.5+3.6+5.827.2720,16414,9731.3513-1,2310+168-1,0638.1+46612,419+1688446.8
'26/08/0356.161.954.361.9+5.6+9.9513.58,1445,5771.464.87+1,9750+137+2,1128.91-25011,953+1506765.66
'26/07/3159.760.656.256.3-0.1-0.187.817,66811,4861.5410.2-2690+1.97-2677+29812,203-3685264.31
'26/07/306263.356.456.4-6.2-9.91114,47710,1031.438.65-1,4840-231-1,7156.54+20811,905-1028947.51
'26/07/2961.463.458.362.6+0.8+1.298.2527,49720,8721.3216.8+7450-47.7+6987.54-20511,697+509968.52
'26/07/2861.76960.861.8-1.5-2.371348,35933,5951.4431.4+4300+231+6616.79+1,16711,902+3299467.95
'26/07/2759.966.657.963.3+2.7+4.4614.416,90713,0271.310.8+5670+188+7556.38+60210,735+1946175.75
'26/07/2456.86256.160.6+3.8+6.6910.420,71913,9151.4912.4-1,1940+179-1,0155.43+24010,133+2134234.17
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
'26/07/2356.556.85356.8+5.1+9.867.358,3597,9001.064.66-3690+92.7-2766.3+3379,893+1782102.12
'26/07/225051.748.9551.7+4.7+105.851,9678692.261.01+2940+1.11+2956.56-1739,556-9320.33
'26/07/2144.9547.744.8547+2.75+6.216.441,0228641.180.48+1680-4.14+1636.29-359,729+4410.42
'26/07/2050.350.544.144.25-4.7-9.613.13,2802,2061.491.53-2390+8.88-2306.1-6119,764+18370.38
'26/07/1747.6549.3546.9548.95-0.55-1.114.851,1418781.30.55-2290-30.9-2606.2+29810,375-7190.18
'26/07/1649.150.347.9549.5-1-1.984.659247451.240.45-2410-23.9-2656.34+20410,077+6260.26
'26/07/1548.351.147.4550.5+3.45+7.337.761,3201,0331.280.65+83.10+32.2+1156.52+579,873-7200.2
'26/07/1449.1549.845.4547.05-2.1-4.278.851,3641,0841.260.64+3340-33.9+3006.43-3919,816+16270.28
'26/07/1350.850.948.949.15-1.15-2.293.981,1447341.560.57+1190-15+1046.11-20310,207+1110.11
'26/07/0951.751.75050.3-0.6-1.183.345114931.040.26-640-5.5-69.55.81-8610,4100100.1
'26/07/0851.952.450.150.9-0.3-0.594.496466820.950.33+77.20-11.2+665.86-7310,4960100.1
'26/07/0752.654.150.751.2-1.7-3.216.437386761.090.38-1930-11.5-2045.73+710,569-3100.09
'26/07/0653.654.752.552.9-0.4-0.754.136886311.090.37-1300+18.3-1125.82-410,5620130.12
'26/07/0352.253.551.653.3+1.3+2.53.655174501.150.27+40.10-5.14+34.95.86-810,566+8130.12
'26/07/025252.751.152-0.3-0.573.064855380.90.25-71.80-25.3-97.15.79+2910,574-750.05
'26/07/0152.854.951.552.3+0.1+0.196.519658441.140.51+41.50-3.34+38.15.8-3110,545-20120.11
'26/06/3052.352.351.152.2+1.7+3.372.387236521.110.38+1180+20.2+1385.74-1210,576-6320.3
'26/06/2951.352.350.350.5-1.3-2.513.861,0259431.090.53+1040-13+91.15.6-12910,588+7380.36
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
'26/06/2654.954.95151.8-3.1-5.657.11,4891,2361.20.78-1790-56.2-2355.39-18210,7170310.29
'26/06/2555.257.554.454.9+0.6+1.15.711,2481,0521.190.69-590-95.6-1555.37+710,899+3310.28
'26/06/2454.955.253.854.3-1-1.812.538288181.010.45-630-19.4-82.45.37+4810,892-1280.26
'26/06/2357.857.95555.3-1.6-2.815.11,2561,1011.140.7-4520+14.4-4385.29+4210,844-1290.27
'26/06/2256.356.955.756.9+0.7+1.252.141,2369841.260.7+1730-58.5+1155.51+210,802-2300.28
'26/06/1854.756.954.756.2+1.7+3.124.041,4461,0141.430.81-1080+56.5-51.45.3+2710,800+2320.3
'26/06/1755.355.353.554.5-0.8-1.453.251,1509951.160.63+1210+29.3+1515.33-16010,776-3300.28
'26/06/1656.657.255.355.3-0.8-1.433.391,1029341.180.62-3950+17.7-3775.1+16810,936+1330.3
'26/06/1556.557.155.956.1+0.5+0.92.166916181.120.39-1360+2.31-1345.05+3410,768+1320.3
'26/06/1257.657.655.655.6+0.1+0.183.68486311.340.48-2070-2.17-2095.05-1610,734+1310.29
'26/06/115556.354.555.5-0.3-0.543.231,0077451.350.56+1600-27+1335.24-19210,750+30300.28
'26/06/1058.16056.356.4-3.2-5.376.211,5871,3421.180.92-1130-34.5-1475.09-22810,942000
'26/06/0960.760.758.859.6+0.7+1.193.238166701.220.49-1570-12.2-1695.15+4311,170000
'26/06/0855.759.355.758.9-2.9-4.695.831,7061,4281.190.97+6.730-103-96.75.25-45111,127000
'26/06/0562.862.861.261.8-1.1-1.752.541,0759521.130.67-1480-65.6-2145.19-2711,578-800
'26/06/0464.865.262.862.9-2.3-3.533.681,8041,80211.15-8270-75.1-9025.26+7811,605080.07
'26/06/036568.26565.2+1.6+2.525.033,2542,2691.432.17+4480-131+3186+7011,527-1680.07
'26/06/0267686363.6-2.4-3.647.582,9282,1201.381.91-3110-92.2-4045.59-22611,457+13240.21
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
'26/06/016667.96666+0.3+0.462.891,8241,2751.431.22+2690+103+3725.82-4611,683+4110.09
'26/05/296567.164.465.7+1.3+2.024.191,5581,1321.381.02-95.90+76.4-19.55.58+6611,729-170.06
'26/05/286868.664.464.4-3.2-4.736.212,4691,8711.321.64-5680-38.7-6065.6+6711,663080.07
'26/05/2769.669.666.867.6-1.2-1.744.072,4361,8331.331.66+990+75.6+1756.12-18711,596080.07
'26/05/2668.869.366.368.8+0.8+1.184.412,0331,6561.231.38+1890+7.54+1975.88+1511,783-180.07
'26/05/2567.569.867.568+1.2+1.83.443,4172,4361.42.34+16.10-15.5+0.535.6-5211,768-2090.08
'26/05/2263.168.163.166.8+4.3+6.8883,3743,0171.122.23+3350+212+5485.5+6711,820+24290.25
'26/05/2162.263.161.962.5+1.5+2.461.978657331.180.54+74.10-6.6+67.55.19+4511,753-250.04
'26/05/2061.762.46161-0.5-0.812.281,0541,0261.030.65+150-84.6-69.65.06+4711,708070.06
'26/05/1962.7636161.5-1.2-1.913.191,1661,2140.960.72-2570-24.6-2825.01-611,661-170.06
'26/05/1861.263.16062.7+0.3+0.484.971,6271,3921.171-50.10-52.9-1035.09-7311,667-1180.07
'26/05/1565.165.762.462.4-2.2-3.415.112,1851,9301.131.39-2390-56.1-2955.09-2111,740+3190.16
'26/05/1465.266.663.964.6+0.6+0.944.222,2461,6631.351.46-1440-13.3-1575.11-1311,761+2160.14
'26/05/1365.766.36464-2.8-4.193.442,5582,2901.121.65-1,0480-202-1,2505-2211,774-21140.12
'26/05/1267.568.566.166.8+0.6+0.913.632,4781,9981.241.67+2190-114+1055.64-4011,796+1350.3
'26/05/1166.567.464.666.2-0.6-0.94.193,0302,3231.31.99-3000+144-15612.4-11811,836-3340.29
'26/05/0868.270.166.266.8-2.4-3.475.642,6862,0251.331.82-4880-21.4-50912.4-14011,954-3370.31
'26/05/076969.767.469.2+0.6+0.873.352,2771,9381.181.56-43.10+110+67.212.7-1412,094-1400.33
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
'26/05/0671.571.766.268.6-2.2-3.117.773,9203,2861.192.69-6840-346-1,03012.7+5912,108-36410.34
'26/05/0569.571.468.970.8+1.7+2.463.622,8602,0561.392.02+3060+43.4+34913.1-13512,0490770.64
'26/05/0470.470.668.569.1-0.3-0.433.032,7271,9811.381.89-4270-48.7-47612.7-5912,184-9770.63
'26/04/3070.472.469.469.4-0.9-1.284.273,9262,9811.322.77-1130-73.6-18712.8-15812,2430860.7
'26/04/2969.672.969.670.3-0.7-0.994.653,7723,0621.232.69-68.70+41.9-26.812.8+2412,401-2860.69
'26/04/28697167.471+4.1+6.135.384,4892,9871.53.12-3070+207-99.512.6+6212,377+19880.71
'26/04/2768.268.664.266.9-1.2-1.766.464,1513,0671.352.74-1020-70.1-17312.7+10512,315-44690.56
'26/04/2471.572.766.668.1-2.9-4.088.595,1765,2540.993.57+1480-153-5.0812.8-2112,210-291130.93
'26/04/2377.678.569.371-6-7.7911.910,6807,6791.397.74+6420-597+44.712.6-79712,231-751421.16
'26/04/2280.380.676.877-3.9-4.824.78,5186,8201.256.67-2,1640-179-2,34312+73513,028+232171.67
'26/04/2178.28276.280.9+3.3+4.257.4710,4317,8631.338.21+1,1910+336+1,52713.9-25212,293+101941.58
'26/04/2083.384.175.877.6-1.6-2.0210.530,58322,7601.3424.3-3,2470+427-2,82012.8-20312,545-531841.47
'26/04/1772.579.272.479.2+7.2+109.4416,31711,4051.4312.7+2,4340+297+2,73115.7+34912,748+1122371.86
'26/04/1672.573.671.472+1.3+1.843.117,1966,1791.165.21+2,1570+161+2,31813.4-7012,399+181251.01
'26/04/157072.569.470.7+2+2.914.519,4558,6081.16.72+1,0130+12.1+1,02511.5+7912,469+391070.86
'26/04/146871.267.368.7+1.8+2.695.837,1804,7491.514.97+1,2810+60.9+1,34210.5+39312,387+12680.55
'26/04/1364.46962.666.9+1.9+2.929.855,1434,0281.283.41+4740+217+6929.34+17811,994+17560.47
'26/04/1061.566.960.965+4+6.569.844,7583,3641.413.05+7590+260+1,0198.84+25211,816+26390.33
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
'26/04/0961.863.160.961-0.1-0.163.62,2001,4751.491.36-480+66+188.1-31811,564+1130.11
'26/04/0861.662.560.861.1+0.5+0.832.811,5051,2321.220.92-1260-14.8-1417.94-16911,868+2120.1
'26/04/075961.158.660.6+2+3.414.271,1451,0731.070.69+470+9.11+56.17.95+14912,037-7100.08
'26/04/026061.158.658.6-1.9-3.144.131,1531,0901.060.69-1020-7.2-1097.9-3311,888+3170.14
'26/04/0162.762.76060.5+2.5+4.314.661,0208421.210.62+1060+0.5+1067.95+4411,921+3140.12
'26/03/3160.261.45858-2.6-4.295.611,6251,5951.020.96-2470-62.4-3097.77-1511,877-2110.09
'26/03/3060.76159.560.6-1.7-2.732.411,2671,2411.020.77-1900-24.2-2147.87+1611,892+3130.11
'26/03/276262.76162.3-0.4-0.642.718181,0440.780.51-1390-21.1-1608.04+3311,876+10100.08
'26/03/2664.866.262.762.7-0.9-1.425.51,9363,3580.581.25-2910+5.19-2868.12-2311,843000
'26/03/2563.664.662.263.6+2.9+4.783.951,3481,5290.880.86+2560+2.98+2598.38-1411,866000
'26/03/2464.164.860.560.7-1.8-2.886.881,5741,5411.020.98-160-70.5-86.58.15+2511,880000
'26/03/2363.964.762.262.5-2.6-3.993.841,7602,2810.771.11-2910-70-3618.15-5511,855-3100
'26/03/206768.26565.1-0.5-0.764.883,1772,7001.182.12+2340-27.5+2068.28+511,910-45310.26
'26/03/1965.268.56565.6-0.4-0.615.32,7962,4211.151.87-64.90-4.33-69.37.92-5311,905-22760.64
'26/03/1868.568.765.666-2-2.944.563,0752,6931.142.05-2860-97.2-3837.82+11511,958-25980.82
'26/03/1769.269.76868-0.4-0.582.494,5153,4431.313.11-1430+14.3-1298.08-1411,843+301231.04
'26/03/1667.568.865.768.4+1.4+2.094.633,1692,6501.22.14+7900+28.5+8188.21-911,857+3930.78
'26/03/1363.167.562.367+2.7+4.28.092,7602,2051.251.8+5520+70.5+6237.98-4411,866-7900.76
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
'26/03/126566.564.264.3-0.6-0.923.541,6981,9530.871.11+740-5.68+68.37.45-16711,9100970.81
'26/03/1162.865.762.864.9+3.1+5.024.691,5921,6680.951.03+2620+86.6+3497.36+3012,077-10970.8
'26/03/106262.26061.8+2.1+3.523.691,9581,8421.061.2+3620-88.8+2737.11+6412,047-231070.89
'26/03/09606159.359.7-6.1-9.272.583,3282,4691.351.99-5000-163-6636.77-76611,983-861301.08
'26/03/0666.967.665.565.8-0.9-1.353.151,6991,6531.031.12-3680-8.17-3767.23-8012,749+92161.69
'26/03/0568.670.565.166.7+0.5+0.768.163,9223,1111.262.67+1250-15.4+1107.55+5712,829-42071.61
'26/03/0469.969.964.866.2-5.3-7.417.135,5354,2241.313.69-8990-413-1,3127.41+5112,772-932111.65
'26/03/0371.774.370.271.5+0.5+0.75.7712,5238,7061.449.06-3770-18.3-3958.19+41712,721-33042.39
'26/03/0267.372.866.871+0.9+1.288.566,4774,5391.434.6+1,1060+529+1,6358.53+4712,304-33072.5
'26/02/2670.171.869.870.1-0.9-1.272.824,1093,7321.12.9-2430+30.3-2137.45+9112,257+73102.53
'26/02/2570.571.96971+1.3+1.874.164,0524,5250.92.85+1930-24+1697.61-18412,166+33032.49
'26/02/2468.47268.169.7+1.3+1.95.75,9895,4131.114.21+5640+14.2+5787.4+4312,350+593002.43
'26/02/2366.869.366.168.4+3.2+4.914.915,0793,7281.363.47+1,5620+81.4+1,6436.88-31812,307+402411.96
'26/02/1167.567.564.565.2-2.2-3.264.452,8173,6610.771.84-1,2250-107-1,3325.45+9812,637-472011.59
'26/02/1066.870.365.567.4+2.2+3.377.367,6005,4421.45.21+1,4780+34.9+1,5136.51+17812,539-32481.98
'26/02/096667.364.565.2+1.2+1.884.372,1301,7331.231.4+3480+29.4+3775.13-9112,361+262512.03
'26/02/066767.461.264-3.9-5.749.133,7962,9261.32.43-980-109-2074.82+10112,452-292251.81
'26/02/0568.371.766.867.9+0.2+0.37.246,0954,6751.34.21+2500-138+1124.9+112,351-62542.06
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
'26/02/046567.964.867.7+2.3+3.524.742,4792,0611.21.66-1540+302+1484.64+4112,350+72602.11
'26/02/0366.469.964.865.4+0.9+1.47.912,9492,4051.231.97-2160-10.5-2274.76+12312,309+342532.06
'26/02/0265.56863.964.5-2.2-3.36.153,1742,6721.192.08+680-4.49+63.54.94-10812,186-142191.8
'26/01/3067.569.466.566.7-2.2-3.194.213,5953,0381.182.42-1300-85-2144.75+112,294-202331.9
'26/01/2971.873.568.168.9-2.6-3.647.5515,83811,9611.3211.2-1,7470-416-2,1624.64-49512,293-242532.06
'26/01/2866.172.16671.5+5.9+8.999.314,94712,2891.2210.6+1,6920+375+2,0666.2+77512,788+392772.17
'26/01/2764.868.564.865.6+1.3+2.025.754,5493,4591.323.04-1220+38.3-83.74.64-912,013+102381.98
'26/01/266566.264.164.3-0.7-1.083.231,4351,2591.140.93-1030-10.4-1134.67-2812,022-212281.9
'26/01/2365.666.164.565-0.2-0.312.451,4141,6710.850.92-660-13.1-79.14.7-12012,050-112492.07
'26/01/2266.46765.165.2+0.1+0.152.921,7621,6411.071.16-2090-24.2-2334.66+3512,170-102602.14
'26/01/216869.66565.1-2.9-4.266.765,9114,4411.333.98-8620-202-1,0644.82-5812,135+132702.22
'26/01/2063.869.763.468+4.6+7.269.949,0756,9371.316.19+9500+218+1,1685.55+15612,193+142572.11
'26/01/1966.366.862.863.4-2.8-4.236.044,6753,4801.343+8860-86.9+7994.68-20712,037-452432.02
'26/01/1667.868.76666.2-1.3-1.9342,3562,2831.031.58-3260-32.5-3583.87-20412,244-242882.35
'26/01/1568.368.467.467.5-0.7-1.031.471,1769951.180.8+1340-9.37+1254.16-3512,448-183122.51
'26/01/146868.967.168.2+1.2+1.792.691,1141,0901.020.76+1680+20.5+1883.88-3412,483-213302.64
'26/01/13707066.867-2.2-3.184.622,8882,6101.111.96-44.90-5.38-50.23.7-17612,517-1053512.8
'26/01/1271.571.769.169.2-0.5-0.723.733,0042,7511.092.1-7240-38.2-7623.72+33812,693-24563.59
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
'26/01/0968.869.766.869.7+1.5+2.24.252,7642,4481.131.9+1210+25.1+1464.35+2112,355+274583.71
'26/01/0867.169.766.468.2+1.2+1.794.933,8102,8401.342.58-60.10-29.7-89.84.24+9312,334-964313.49
'26/01/0768.569.86767-1.6-2.334.083,2902,8341.162.24-450-51.8-96.84.29-16012,241-665274.31
'26/01/0670.470.568.568.6-1.1-1.582.872,4003,5800.671.66-2130-171-3844.24-19912,401-305934.78
'26/01/0572.672.769.469.7-2.6-3.64.564,4024,0261.093.09+4970-169+3284.42-18612,600-1086234.94
'26/01/0273.87572.172.3-0.9-1.233.963,3053,7280.892.42-960-22-1183.97-14312,786-527315.72
'25/12/317475.272.973.2-0.1-0.143.143,5913,58912.65-860-21-1074.05-3012,929-67836.06
'25/12/3072.874.472.873.3-0.4-0.542.172,6942,2371.21.98-1.280+11.7+10.44.13+6912,959-157896.09
'25/12/2975.875.872.273.7-2.1-2.774.757,0805,4011.315.2-1,0490-71.1-1,1204.11+3512,890-398046.24
'25/12/267879.874.175.8-1.6-2.077.3613,95010,1951.3710.6-1,8660-6.83-1,8734.96+57612,855-118436.56
'25/12/247777.575.577.4+2+2.652.654,2123,3361.263.24+3100+37.2+3476.66-6112,279+378546.95
'25/12/2374.37674.375.4+1.9+2.592.313,3382,9841.122.5+1710+132+3036.37+4512,340+118176.62
'25/12/227173.570.973.5+3.3+4.73.72,3682,1541.11.72+490+83.4+1326.06+52412,295+48066.56
'25/12/1969.870.569.370.2+1.4+2.031.748227761.060.58+460+8.3+54.36.02+6511,771-128026.81
'25/12/1869.569.568.868.8-0.2-0.291.016265331.180.43+1080-6.05+1025.98-2411,706-238146.95
'25/12/1770.570.56969-0.2-0.292.175785651.020.4+280-86-585.88-11411,730-18377.14
'25/12/1670.570.668.669.2-0.9-1.282.859739221.060.68+520+34+865.85-11711,844-68387.08
'25/12/1568.170.868.170.1+0.9+1.33.91,0789791.10.75+2400-16+2245.8-8511,961-598447.06
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
'25/12/1269.169.368.169.2+0.1+0.141.741,3541,1951.130.93+1800-14+1665.58-3812,046-729037.5
'25/12/1171.471.468.769.1-2.3-3.223.783,7303,0091.242.6+6610+160+8215.42-51212,084-1999758.07
'25/12/107173.270.371.4+0.9+1.284.119,6909,0861.076.93-8860+106-7804.81+38912,596-2101,1749.32
'25/12/0970.271.469.670.5-0.8-1.122.528,0145,5681.445.64-5510-14.6-5665.57-10912,207+3711,38411.3
'25/12/0870.7727071.3+0.6+0.852.838,1645,4181.515.8-4910-10.4-5014.84+18612,316+691,0138.23
'25/12/0570.771.468.570.7004.115,6299,7921.610.9-4920-63.9-5565.27+512,130+49447.78
'25/12/0477.181.770.270.7-4.2-5.6115.482,79544,8781.8462.5-1,0420-342-1,3845.54+94612,125-2929407.75
'25/12/0368.374.968.374.9+6.8+9.999.6923,60114,5691.6217.1+8650+459+1,3246.48-1,16511,179+4661,23211
'25/12/0268.769.467.268.1+0.3+0.443.247,6488,4430.915.22-6510-6.64-6586.88-15612,344-17666.21
'25/12/0168.669.466.967.8-1.2-1.743.628,4175,8811.435.73-1580-111-2697.38-23112,500-697676.14
'25/11/2870.272.368.669-1.1-1.575.2816,18711,2441.4411.4-1330-32.5-1657.51-8212,731-78366.57
'25/11/277072.668.570.1+2.1+3.096.0326,27319,8941.3218.5+1,7090+140+1,8497.63-27012,813+1418436.58
'25/11/2666.269.565.668+2.7+4.135.9719,54015,5001.2613.3+6000+133+7336.01-2413,083+887025.37
'25/11/2563.566.463.465.3+3.7+6.014.8712,0619,1281.327.84+1,3360+125+1,4615.44+2713,107+996144.68
'25/11/2459.562.158.961.6+2.8+4.765.446,0155,1271.173.65-5550+88.6-4664.21+14213,080-1165153.94
'25/11/2161.162.65858.8-3.9-6.227.347,9146,0981.34.74+8300-108+7224.67-53712,938-1076314.88
'25/11/2063.965.761.962.7+0.8+1.296.148,8516,4621.375.64+1570+37.2+1943.82-8913,475+667385.48
'25/11/1963.564.661.561.9-1.5-2.374.897,5024,8081.564.71-7670-64.1-8313.64+40813,564-2496724.95
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
'25/11/186767.56363.4-5.2-7.586.5620,54012,3061.6713.4+2,1560-116+2,0404.31-1,47213,156-1309217
'25/11/1770.7746868.6+0.1+0.158.7633,73321,9271.5423.8-1,5350+39.2-1,4962.33-21314,628+21,0517.18
'25/11/1468.371.566.768.5-1-1.446.9123,24014,9451.5616.1+3500+144+4943.67+24914,841+3061,0497.07
'25/11/1365.869.564.569.5+3.7+5.627.615,56311,4251.3610.4-2240+372+1483.27+94114,592+1027435.09
'25/11/1265.46763.565.8+0.4+0.615.3510,7718,9631.27.01-9580+53.6-9043.45-1013,651+126414.7
'25/11/11636662.665.4+3.1+4.985.4610,4819,6931.086.73+1140-62.3+51.74.3+19313,661+676294.6