≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8091 翔名 / K線圖(日)

8091 翔名

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
168.5157.5+11+6.98%8.57%161.5172158.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3065,129萬2,750111股/筆167.72.2517.350.21
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)
8781.37億1,459602張/筆156-11.5 (-6.8%)

連續漲跌: 連7跌→漲  ( +11元 / +6.98%)

財報評分: 最新64分 / 平均66分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 翔名股份有限公司國內第四次無擔保轉換公司債(簡稱：翔名四，代碼：80914)發行公司行使債券贖回權暨訂於2026年10月27日終止櫃檯買賣等相關事宜。 (公告訊息 09/07 17:01)

• 更正翔名2026年度第二季合併財務報部分內容誤植，並未有影響翔名損益金額之情事 (公告訊息 08/14 14:24)

• 翔名113年現金增資發行新股暨國內第四次無擔保轉換公司債之資金運用計畫變更案 (公告訊息 08/11 18:27)

• 翔名董事會決議通過於嘉義縣馬稠後園區自地委建新廠房案 (補充公告2026/05/12) (公告訊息 08/11 18:26)

• 翔名董事會通過2026年第2季合併財務報告 (公告訊息 08/11 18:26)

• 一兆美元商機來臨！AI開始變現，那些供應鏈拉回就是買點？ (Anue鉅亨 08/04 08:30)

• 翔名2026年第二季合併財務報告董事會召開日期為 2026年8月11日 (公告訊息 08/03 17:29)

• 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)

• 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)

• 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)

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

• 費半兩日大跌11%，市場反轉？！Q3投資攻略大公開 (Anue鉅亨 07/06 08:50)

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

8091 翔名 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共5,497日
成交價: 168.5元 (+11元/ +6.98%)成交張數: 306張成交金額: 5,129萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第145高
近2日新高
連7跌→漲
(+11元/ +6.98%)
第1882高
近5日新低
第787高
近8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
168.5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182194200230239200105.5142.587.173.456.450.524.7111.5
漲跌價-13.5-25.5-31.5-61.5-70.5-31.5+63+26+81.4+95.1+112.1+118+143.8+57
漲跌幅-7.42%-13.1%-15.8%-26.7%-29.5%-15.8%+59.7%+18.2%+93.5%+130%+199%+234%+582%+51.1%
振幅15.1%20.6%27.2%30.9%39.3%75.5%189%145%248%324%464%519%1175%172%
成交張數1,6423,0974,8128,3712.33萬11.2萬17.7萬22.1萬35.8萬69萬110萬156萬194萬17.2萬
成交金額2.68億5.33億8.71億16.3億49.8億278億383億434億620億919億1,239億1,529億1,694億377億
週轉率2.85%5.38%8.37%14.6%40.5%194%308%384%623%1199%1912%2717%3378%298%

* 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
'26/11/09161.5172158.5168.5+11+6.988.573062,7500.110.51+33.70+1.03+34.710.1-81,713-430.18
'26/11/06152.5163.5152.5157.5-11.5-6.86.518781,4590.61.37+1220-9.01+11310-4971,721070.41
'26/11/05179.5180168169-13-7.146.594583,4620.130.79-1180-1.28-1199.73-232,218+470.32
'26/11/04185186.5173182-2.5-1.367.327674,8950.161.37+37.50+1.97+39.59.86+192,241030.13
'26/11/03192192.5180184.5-9.5-4.96.446881,0240.671.28-8.770-0.31-9.089.74-552,222-330.14
'26/11/02190.5195.5190194-0.5-0.262.832922,4330.120.56-20.90+6.01-14.99.6502,277060.26
'26/10/30196.5196.5191194.5-7.5-3.712.725065,3910.090.98-81.40-4.6-869.66-712,277+160.26
'26/10/29207207200202-3.5-1.73.412721,4610.190.55+9.480+5.89+15.49.77-482,348050.21
'26/10/28203205.5203205.5+5+2.491.251656230.270.34+12.40-0.14+12.29.72-422,396-2450.21
'26/10/27201.5202.5197200.5+0.5+0.252.754808330.580.96+180+0.74+18.79.69-712,438-42291.19
'26/10/22210211.5200200-7.5-3.615.546347,0690.091.29-2800-2.95-2839.54-642,509-23712.83
'26/10/21208.5209.5207.5207.5+0.5+0.240.971942,6660.070.4-1.90-0.81-2.719.9-82,573-1943.65
'26/10/20210211.5206.5207-1.5-0.722.43173,5510.090.66-1200-1.94-1229.86+502,581-6953.68
'26/10/19206210205208.5-0.5-0.242.393828100.470.79-760+14.4-61.69.96-132,531+311013.99
'26/10/16214215.5208209-1.5-0.713.562655160.510.56-35.60-17.7-53.310-62,544+34702.75
'26/10/15217217.5208.5210.5-11-4.974.065041,0190.491.07-2380-4.19-24210-252,550-9361.41
'26/10/14219223.5218221.5+5.5+2.552.553124070.770.69-9.870-3.65-13.510.4+402,575+9451.75
'26/10/13218218213216-3.5-1.592.283507090.490.75+110-2.5+8.510.3-532,535+8361.42
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
'26/10/12216220215.5219.5-10.5-4.571.966049730.621.3110.3+392,588-63281.08
'26/10/08229.5231.5226.5230-3.5-1.52.142865000.570.66-89.80-2.85-92.610.6+172,549+5913.57
'26/10/07230234227233.5+1.5+0.653.024561,3450.341.05-860-0.87-86.910.7-562,532-21863.4
'26/10/06240245232232-8-3.335.421,2252,0950.582.91+48.10-3.59+44.510.8+2152,588-121074.13
'26/10/05246246.5234.5240+3+1.275.061,8122,5860.74.35-5190-21.1-54010.7+582,373-11195.01
'26/10/02216.5237216.5237+21.5+9.989.517388640.851.7111.6+2372,315+201205.18
'26/10/01217217214215.5-1.5-0.691.381482950.50.32-300+0.5-29.511.5-72,078+61004.81
'26/09/30221.5223215.5217-3-1.363.413331,2890.260.73-30.50-2.96-33.411.6-292,085+32944.51
'26/09/29216220216220+3.5+1.621.852354980.470.51+78.50-15+63.511.6+202,114+29622.93
'26/09/24216.5216.5214.5216.5+0.5+0.230.931472170.680.32+190-6+1311.5-12,094-21331.58
'26/09/23218218215.5216+0.5+0.231.161682800.60.36+30.80-0.45+30.411.4+52,095-10542.58
'26/09/22217.5217.5214215.5001.622764480.620.6+180+0.57+18.611.4+132,090-183643.06
'26/09/21219219215215.5+0.5+0.231.862043130.650.44-500-4.03-54.111.302,077+1124711.9
'26/09/18216216.5214215+1.5+0.71.172843830.740.61-2.680-16.9-19.611.4+22,077-223611.4
'26/09/17215215.5212213.5+2.5+1.181.662743820.720.58+360-5.7+30.311.4+172,075-2323811.5
'26/09/16206216206211+7+3.434.94956560.751.05+2180-7.32+21111.3+32,058+20426112.7
'26/09/15205207204204-3-1.451.451462770.530.3+100-0.63+9.3710.9-92,055-69572.77
'26/09/14206210203207003.382202910.760.46+39.40-5.65+33.710.902,064+91266.1
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
'26/09/11206.5208203207-1-0.482.44496990.640.92+200-12.3+7.7510.8-32,064+101175.67
'26/09/10212212207.5208-4-1.892.123351,0490.320.7+160-6.48+9.5210.7-152,067+81075.18
'26/09/09218222212212-1.5-0.74.686948400.831.49-4.80-15.6-20.410.7+22,082+76994.76
'26/09/08216.5217.5213.5213.5-3-1.391.851795440.330.39-570-1.5-58.510.7+152,0800231.11
'26/09/07218.5219214.5216.5+1.5+0.72.091712750.620.37+100+0.69+10.710.7+72,065+6231.11
'26/09/04215.5219213215+0.5+0.232.82433610.670.52+200-1.79+18.210.7-32,0580170.83
'26/09/03223223214.5214.5-6-2.723.852865120.560.63-1180-1.46-11910.7-62,0610170.82
'26/09/02220.5226.5220220.5-0.5-0.232.942763860.720.62-31.70-0.28-31.910.9+242,067+8170.82
'26/09/01219224219221+3.5+1.612.32467180.340.55+15.20-2.03+13.110.9-282,043+190.44
'26/08/31221226214217.5-3-1.365.443285820.560.72-1190-3.18-12210.902,071080.39
'26/08/28221223218220.5+2.5+1.152.292077820.260.46-130-4.73-17.711+72,071080.39
'26/08/27220222.5216218+1.5+0.6932214240.520.49-13.50+1.41-12.111+282,064-580.39
'26/08/26215218.5212.5216.5+1.5+0.72.792674290.620.57+150+0.25+15.311-222,036-1130.64
'26/08/25216216209215-1-0.463.242074030.510.44-260-9.93-35.911-12,0580140.68
'26/08/24216.5221.5216216-3.5-1.592.512265500.410.49+330-9.99+2311-12,0590140.68
'26/08/21221223.5218.5219.5+0.5+0.232.281833210.570.410.9+252,0600140.68
'26/08/20222224218.5219-1.5-0.682.491697110.240.37+36.70-2.4+34.310.9-292,035-1140.69
'26/08/19212.5223212.5220.5-0.5-0.234.753074400.70.67+440-5.3+38.710.8+252,064-4150.73
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
'26/08/18228.5229.5220.5221-9-3.913.913511,0900.320.79+44.60-14.1+30.410.7-422,039-2190.93
'26/08/17225231.5224230003.262377380.320.54+78.40-1.79+76.610.6-302,081+7211.01
'26/08/14235235.5228.5230-3-1.2933575640.630.82-26.30-7.74-34.110.4-42,111-3140.66
'26/08/13239244232.5233004.945967540.791.43+460+2.14+48.210.4-512,115-2170.8
'26/08/12236240.5233233-6.5-2.713.135721,0060.571.34-850-23.4-10810.3-742,166-9190.88
'26/08/11236.5242236.5239.5+0.5+0.212.33544280.830.85+2.110+16.6+18.710.4-62,240-1281.25
'26/08/10231246.5230.5239+14+6.227.116199900.631.4710.7+792,246+13291.29
'26/08/07227231224.5225-4-1.752.843004020.750.68-660-3.53-69.510.7+302,167-5160.74
'26/08/06226231.5220.5229004.83598680.410.81+15.60+2.14+17.710.8+212,137-2210.98
'26/08/05229.5232225229+7+3.153.155807220.81.33+7.840+2.26+10.110.7+442,116-15231.09
'26/08/04216.5225.5216222+2+0.914.323355770.580.74-47.10-10.4-57.510.7+342,072+2381.83
'26/08/03210229207.5220+9.5+4.5110.27588500.891.67-290+28.8-0.1610.8+102,038+4361.77
'26/07/31209212.5207.5210.5+17+8.792.586727250.931.42-810+11.3-69.710.8+312,028-2321.58
'26/07/30205207189193.5-11-5.388.87019790.721.39-39.30-5.22-44.510.9-561,997-6341.7
'26/07/29218219197204.5-11-5.110.21,0521,3040.812.15+1570-16.8+14011-262,053+13401.95
'26/07/28225226.5213.5215.5-18-7.715.577251,4220.511.59+1950-29.4+16611-1012,079-7271.3
'26/07/27243.5244.5230233.5-10-4.115.956329260.681.49-35.20-12.1-47.310.6-632,180-24341.56
'26/07/24245.5252241243.5-4-1.624.445867360.81.43+39.50-11.7+27.910.7-392,243-6582.59
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
'26/07/23259259.5244247.5-11-4.2668211,0860.762.05-2000-37.4-23710.6+552,282-34642.8
'26/07/22247261.5244.5258.5+15.5+6.3871,1501,1840.972.92+67.30+3.03+70.410.8-102,227-13984.4
'26/07/21238249.5237243+1.5+0.625.181,0551,1970.882.57+30-28.3-25.310.6-532,237-251114.96
'26/07/20258.5258.5241.5241.5-26.5-9.896.341,7982,1030.864.43-1690-41.9-21110.6-1832,290+681365.94
'26/07/17278283266268-20-6.945.91,5121,9510.784.14-1380-59.7-19710.7-932,473-15682.75
'26/07/16278294268288+4.5+1.599.171,9242,1470.95.42+91.10+8.5+99.610.8+1332,566+8833.23
'26/07/15277285274283.5+8.5+3.0941,3111,5200.863.68+49.80-5.19+44.610.5+712,433-3753.08
'26/07/14277.5278.5254275-2.5-0.98.831,8462,0320.914.92+1360-32.9+10310.2-2732,3620783.3
'26/07/13298.5299273.5277.5-17.5-5.938.641,9743,3100.65.63-2040-36.4-2409.95-102,635-5782.96
'26/07/09281303.5275.5295+16.5+5.9210.12,6923,1170.867.89+4410+40+48110.2+722,645+24833.14
'26/07/08276279.5267278.5+10.5+3.924.661,5331,6150.954.2-1080+18.7-89.39.35+642,573-2592.29
'26/07/07289.5290267.5268-16.5-5.87.911,4911,8100.824.15+18.30-29.6-11.39.5-942,509-18612.43
'26/07/06294.5297.5284.5284.5-9-3.074.431,5952,0460.784.62-4320-6.23-4389.4+782,603-162793.03
'26/07/03283294.5276.5293.5+7+2.446.281,7652,0790.855.06+94.30+15.2+10910.1+302,525+112419.54
'26/07/02272288268286.5+11+3.997.261,6791,9580.864.73+3780+15.7+3949.82+32,495+42309.22
'26/07/01273.5282.5269275.5+4+1.474.971,7432,0610.854.82+164-31.7+25.4+1589.08-472,492+182269.07
'26/06/30273278269.5271.5+8.5+3.233.231,8182,0100.94.98+1.03-34.6-25.6-59.28.75-202,539+1572088.19
'26/06/29258271.5253.5263+8+3.147.061,4201,4850.963.75+41.8-32+7.66+17.58.65-892,559-33511.99
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
'26/06/26260271.5252255-9-3.417.391,5451,7540.884.05+3680-10.5+3578.57-2262,648+11843.17
'26/06/25287.5288263.5264-22-7.698.573,0853,3830.918.41-7280-48.6-7777.85-872,874-26732.54
'26/06/24277288275286+5.5+1.964.631,9292,0700.935.43-2120+13.3-1998.9+832,961-10993.34
'26/06/23275286266280.5+8+2.947.342,1832,3270.946.01-8.950-6.6-15.69.19+1712,878+461093.79
'26/06/22290.5291272272.5-8.5-3.026.762,4142,7840.876.71-5070-32.7-5409.07+552,707+3632.33
'26/06/18260285253281+20.5+7.8712.32,8413,9530.727.65-2880+47.2-2409.98+1032,652+17602.26
'26/06/17250272.5246.5260.5+12.5+5.0410.54,0303,7961.0610.6-2080+41.7-16610.5+3192,552+23431.68
'26/06/16255256241.5248+1+0.45.871,2891,8470.73.21-488-0.36+37.3-45110.9+1072,233+20200.9
'26/06/15250252243.5251+9.5+3.933.527387760.951.83+73.80-4.03+69.711.8+952,126000
'26/06/12245248.5240241.5+4.5+1.93.595716920.831.39+65.7-1.2+0.83+65.311.7+212,031000
'26/06/11235245230.5237+2+0.856.176087650.81.45+23.20-30.5-7.3211.5-442,010000
'26/06/10248.5265235235-14.5-5.81121,3721,6470.833.41+1210-19.1+10211.5-1452,054-700
'26/06/09249249.5245.5249.5+22.5+9.911.764613171.461.15-440+4.35-39.711.2+432,199+270.32
'26/06/08217227217227-14-5.814.156939200.751.52+90.70-33.3+57.411.3-1522,156-150.23
'26/06/05252253238241-13.5-5.35.899711,2630.772.36+800-61.5+18.611.1-1232,308-960.26
'26/06/04250262.5248.5254.5-1.5-0.595.477157630.941.83+380+17.6+55.610.9+252,431-1150.62
'26/06/03252260246256+4+1.595.561,2376,2810.23.11-2360-1.13-23710.8+82,406+1160.67
'26/06/02264264248252-13.5-5.086.036621,0940.611.69-890-44.2-13311.3-922,398+3150.63
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
'26/06/01263269262.5265.5+5+1.922.55036510.771.34-1540-15-16911.4+662,490-8120.48
'26/05/29259.5262257.5260.5+2.5+0.971.742504360.570.65-670+8-5913.3-52,4240200.83
'26/05/28266269255258-11-4.095.24588690.531.2+15+0.65-10.2+5.4213.4-72,429-150200.82
'26/05/27280280264269-0.5-0.195.944336180.71.18+270+2.91+29.913.4-322,436-31706.98
'26/05/26273.5273.5266269.5-4-1.462.745037040.711.35+200+10+3013.4-232,468-151737.01
'26/05/25275278267273.5+6.5+2.434.128191,0280.82.24-20+6.92+4.9213.3-252,491-2621887.55
'26/05/22248.5267244267+21+8.549.359551,2170.782.45-430+14-2913.3+2542,516-14545017.9
'26/05/21254257240.5246-7.5-2.966.519341,2470.752.3+210-10.2+10.813.4-82,262-24859526.3
'26/05/20260.5261252253.5-10-3.83.427479350.81.91-97-1.2+2.4-95.813.4+212,270-3084337.1
'26/05/19262271251263.5+3+1.157.685,12127,8150.1813.3-193-0.49+2.14-19112.8+1282,249+22387338.8
'26/05/18248260.5241260.5+23.5+9.928.236,4367,1640.916.5+6220-33.7+58813.2+7342,121+19565030.6
'26/05/15215.5237212.5237+21.5+9.9811.42,9031,8711.556.75-1850-110-29512+2351,387+20645532.8
'26/05/14200215.5191215.5+19.5+9.9512.51,7821,7181.043.64-48.10+39.6-8.5312.3-51,152+3724921.6
'26/05/13195.5205195196+6+3.165.261,5481,5930.973.08+2030-9.3+19412.4+921,157+4221218.3
'26/05/12197197188190-10-54.51,2451,6760.742.38-2250-37-26212-881,065+217016
'26/05/11196209195200+9+4.717.331,9401,9920.973.91+79.40+31.2+11112.4+301,153+5916814.6
'26/05/08188.5195.5187.5191+1.5+0.794.227357720.951.41+21.10-33.3-12.312.2+231,123+91099.71
'26/05/07192194188189.5-0.5-0.263.166947890.881.33-15.10+2.23-12.812.2+561,100-71009.09
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
'26/05/06194194185.5190-1-0.524.457249300.781.37+1030+4.5+10712.2-1161,044010710.2
'26/05/05195197.5189191-6-3.054.317401,6560.451.42-1290+0.25-12912-251,160-601079.22
'26/05/04198.5204.5194197+5+2.65.471,7012,4390.73.39-2580-15.9-27412.3+1131,185-516714.1
'26/04/30183.5195183.5192+11.5+6.376.371,6901,8340.923.22+1050+25+13012.7+401,072-317216
'26/04/29177183175.5180.5+1.5+0.844.193796090.620.68+170+4.09+21.112.5-101,032-1217517
'26/04/28181182.5179179001.964515020.90.81+720-5.8+66.212.5-221,042-1918717.9
'26/04/27184185.5176179-3-1.655.225731,5340.371.03-470-15.9-62.912.4+521,064-3320619.4
'26/04/24180184178.5182+5.5+3.123.126528740.751.18+680-19.8+48.212.4+61,012+5323923.6
'26/04/23187187.5171176.5-8-4.348.941,3441,5060.892.4+4140+0.26+41412.3-2301,006+418618.5
'26/04/22187189.5184184.5-4-2.122.927391,5940.461.38+1020-5.53+96.311.5-991,236+6218214.7
'26/04/21192194184188.5-3-1.575.221,4782,4680.62.78-3110+9.43-30211.3+251,335+831208.99
'26/04/20184199.5184191.5+10+5.518.543,0863,5540.876.02-2-0.42-5.77-8.1911.9+1111,310+37372.82
'26/04/17178.5184178.5181.5+3+1.683.089511,0420.911.73+282-1.21-9.8+27111.8-1141,199000
'26/04/16187.5187.5178.5178.5-6.5-3.514.861,2211,6900.722.22-4340-8.27-44211.3+931,313000
'26/04/15181.5185178.5185+5.5+3.063.621,1291,6350.692.06-1.40-4.97-6.3712.1+671,220000
'26/04/14182.5185178179.5-1.5-0.833.879411,2330.761.7+260-5.46+20.512.1-371,153000
'26/04/13186186178181-2-1.094.371,0821,6320.661.96-1380+22.1-11612+21,190-1100
'26/04/10187189177.5183-1.5-0.816.232,4692,8630.864.51-1770-4.64-18112.3-3721,188-2110.93
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
'26/04/09181184.5175184.5+16.5+9.825.653,6984,0680.916.7+1260+76.5+20312.6+3491,560+13130.83
'26/04/08166168160168+1.5+0.94.81,6722,4060.692.74-3640-11.4-37512.3+2771,203010.08
'26/04/07164172163166.5+6+3.745.612,2584,2440.533.77-5110-2.54-51413+48926-1010.11
'26/04/02160170156160.5+3+1.98.893,2963,3530.985.37-1640-5.32-16913.9+179878+10111.25
'26/04/01151.5157.5151157.5+14+9.764.537059790.721.1-340+19.9-14.114.2+127699+110.14
'26/03/31147.5150143143.5-4-2.714.755207810.670.76+1400-23.2+11714.3-29572000
'26/03/30149.5150.5146.5147.5-4-2.642.643274770.680.48+240-0.69+23.314-37601000
'26/03/27150153148151.5-0.5-0.333.294647020.660.7+4-1.21+29.5+32.214+45638-200
'26/03/26152.5157150.5152-0.5-0.334.267151,1880.61.1+18300+18314-88593-120.34
'26/03/25157158148.5152.5-2-1.296.152,3932,1891.093.7+3380-3.32+33513.6-219681030.44
'26/03/24145154.5144.5154.5+14+9.967.122,0842,3410.893.18+1970+26.4+22313+470900+330.33
'26/03/23133141.5133140.5+4.5+3.316.254264750.90.59+2290-1+22812.6-21430000
'26/03/20138139.5135136003.312873410.840.39+440+2+4612.2-40451000
'26/03/19136.5137134136-2-1.452.171702930.580.23-330-1-3412.1-12491000
'26/03/18133140132.5138+6+4.555.683023380.890.41+930+2.02+9512.1-8503000
'26/03/17133.5135131.5132-1.5-1.122.622903520.820.38-270+1.29-25.711.8+67511000
'26/03/16135.5135.5132.5133.5-2-1.482.211532310.660.2-430-0.15-43.211.8-39444000
'26/03/13134137.5133135.5-2-1.453.271431830.780.19-400-1-4111.9+5483000
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
'26/03/12133.5137.5133.5137.5+1+0.732.931351990.680.18+5700+5712-27478000
'26/03/11136137.5133136.5+3.5+2.633.382242370.950.31+670-1+6611.9+4505000
'26/03/10133135132133+2.5+1.922.31441740.830.19+11-1.22-2+7.7812.5+6501000
'26/03/09127130.5126130.5-5-3.693.322352990.790.3-790-8.3-87.312.5+30495000
'26/03/06134136.5133.5135.5-1-0.732.21081510.710.15-90-0.06-9.0612.6+5465000
'26/03/05131.5136.5131.5136.5+9+7.063.923023310.910.41+1570-0.25+15712.6+3460000
'26/03/04135135127127.5-9-6.595.864946080.810.64-530+0.64-52.412.3-58457000
'26/03/03140140135.5136.5-2.5-1.83.243243440.940.44+90-1.4+7.612.4-34515-300
'26/03/02140142138139-6-4.142.763377980.420.47-41-1.22-24.8-6712.4-5549030.55
'26/02/26145150143.5145+2.5+1.754.566055651.070.89+103-40.4-10.6+5212.5-5554030.54
'26/02/25147147.5141.5142.5-3.5-2.44.114887470.650.7+81-2.45-11.8+66.812.3-109559-230.54
'26/02/24139.5148139.5146+7+5.046.127879290.851.14-760+7-6912.1+61668+150.75
'26/02/23134.5141133139+6.5+4.916.045855301.10.81+2030-27.8+17512.3+113607+340.66
'26/02/11134135131.5132.5-1.5-1.122.611732270.760.23-40-5.06-9.0611.9-15494010.2
'26/02/10137137133134-1.5-1.112.951812540.710.24-580-4-6211.9+21509010.2
'26/02/09136140135.5135.5+4+3.043.424985090.980.68-400+8.73-31.312+7488010.2
'26/02/06131.5134128131.5+1+0.774.64624411.050.61-490-4-5312.1+21481-210.21
'26/02/05135.5136130.5130.5-5-3.694.062621,6910.150.35+5-1.22-4.01-0.2312.2-17460030.65
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
'26/02/04138.5138.5133.5135.5-2.5-1.813.622628960.290.36-2200-2212.2-86477-230.63
'26/02/03138140.5136.5138+2+1.472.942576410.40.36+1600+1612.2+13563050.89
'26/02/02134137131136-1-0.734.382911,8390.160.39+940-12.9+81.112.2-48550+350.91
'26/01/30140143.5137137-5.5-3.864.564881,7680.280.68+11-1.22-12-2.2212-9598-320.33
'26/01/29139.5143.5135.5142.5+3.5+2.525.767241,2130.61.02-130+28+1512-49607+150.82
'26/01/28137.5142137.5139+1.5+1.093.272989470.310.41-100-1-1112+24656+140.61
'26/01/27137138135.5137.5+0.5+0.361.823488450.410.48+1840-2+18212-7632030.47
'26/01/26135.5137133137+0.5+0.372.933014680.640.41+138-3.66+1+13511.6-19639030.47
'26/01/23138.5138.5135136.5-0.5-0.362.551732380.730.24+2-1.22-1-0.2211.4+13658030.46
'26/01/22137.5139.5136137+1+0.742.573709810.380.51+13400+13411.4+3645030.47
'26/01/21136139.5134.5136-1-0.733.653858860.430.53+310+12+4311.1+26642030.47
'26/01/20136.5137.5134.5137002.193013420.880.41+89-1.22+12+99.811-11616030.49
'26/01/19135.5137134137+1.5+1.112.214491,4740.30.61+43-1.75-10+31.310.9-12627030.48
'26/01/16133137.5131.5135.5+7+5.454.671,0081,6400.611.37+2660+51.4+31710.8+17639030.47
'26/01/15128129.5124.5128.5+1.5+1.183.945501,1120.490.7-113-1.23+12.9-10110.3+36622030.48
'26/01/14121.5128121127+6+4.965.795395980.90.67+1940+4.22+19810.5+53586+230.51
'26/01/13123123119.5121002.893668280.440.44-70-1.23-1-72.210.1-7533010.19
'26/01/12121.5123120121+2+1.682.523374250.790.41+570+2.1+59.110.2+7540010.19
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
'26/01/09117119.5117119+2+1.712.141872190.850.22+680+1.15+69.210.1-2533010.19
'26/01/08118119116.5117-1-0.852.121602380.670.19+2800+2810-10535010.19
'26/01/07119.5120.5117.5118-0.5-0.422.532494030.620.3+670+15+829.96+5545010.18
'26/01/06120120117.5118.5-0.5-0.422.12293380.680.27+51-1.23+0.02+49.89.83-13540010.19
'26/01/05119121.5114119+3.5+3.036.494304191.030.51+30-2.66+0.349.74+58553-110.18
'26/01/02112117.5112115.5+4+3.594.932382580.920.28+50-0.59-0.69+48.79.73+6495+220.4
'25/12/31111.5112.5111.5111.5-0.5-0.450.8911511510.13+12-3.090+8.919.63-7489000
'25/12/30111.5112111112-0.5-0.440.8946790.580.05-10-5-0.28-15.39.610496000
'25/12/29112112.5111.5112.5+1+0.90.988990.890.1+5-4-0.23+0.779.62+7496000
'25/12/26112112.5111111.5-0.5-0.451.341151510.760.13+110-0.07+10.99.61-2489000
'25/12/24114.5114.5111.5112-1-0.882.651061550.690.12-160+0.43-15.69.59+2491000
'25/12/23114115113113-1.5-1.311.751001390.720.11-20-1.35-3.359.62+26489000
'25/12/22115115.5113114.5+0.5+0.442.191301480.880.15+100+0.2+10.29.63+7463000
'25/12/19116116114114-0.5-0.441.751201360.880.14+310-0.36+30.69.44-40456000
'25/12/18117117114.5114.5-1.5-1.292.1681890.910.09+700+79.38-14496000
'25/12/17116119116116+0.5+0.432.61381430.970.16+540-0.11+53.99.37+26510000
'25/12/16115.5116.5113115.5-0.5-0.433.021551560.990.18-8-1.92-0.96-10.99.27-58484000
'25/12/15117.5117.5115.5116-2-1.691.69921120.820.11+250-0.1+24.99.28+4542000
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
'25/12/12117.5120117.5118+1.5+1.292.152823610.780.33+570+0.04+579.23+13538000
'25/12/11118118116116.5+0.5+0.431.722122130.990.25+12200+1229.13+29525000
'25/12/10117118.5116116-1-0.852.141822090.870.21+78-1.35+0.5+77.18.89+13496000
'25/12/09116117115.5117+1.5+1.31.3731080.670.08+1100+118.75+14483000
'25/12/08113.5115.5113115.5+2+1.762.280850.940.09+1400+148.73-9469000
'25/12/05113.5114112.5113.5001.3257870.650.06+160-0.3+15.78.7-15478000
'25/12/04114116113.5113.5-2-1.732.16781070.730.09-160-1-178.67-14493000
'25/12/03114.5117.5114115.5+2+1.763.081041400.740.12+200+2.02+228.7+25507000
'25/12/02114114113113.5-0.5-0.440.8832510.630.04-10+0.18-0.828.57-2482000
'25/12/01114.5115113114-1-0.871.74965130.190.11-230-0.11-23.18.57+9484000
'25/11/28114.5115.5113115002.1775870.860.09+2000+208.62-6475000
'25/11/27114115.5114115+2+1.771.33982560.380.11+320-0.01+328.57+4481000
'25/11/26112114111.5113+1.5+1.352.241411291.090.16+4000+408.51-45477000
'25/11/25110.5111.5110.5111.5+3+2.760.9266690.950.07+200-2.91+17.18.43+21522000
'25/11/24109109.5108.5108.5000.9241630.660.05-80-0.23-8.238.39-2501000
'25/11/21111111.5107.5108.5-5-4.413.521592630.60.17-90-6.01-158.41-41503000
'25/11/20113.5114111113.5+2+1.792.691783550.50.2+80+0.19+8.198.42-10544000
'25/11/19113.5113.5110111.5-1-0.893.111762840.620.2+33-1.35-0.8+30.88.41-27554000
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
'25/11/18115115.5112.5112.5-1.5-1.322.632142170.990.24+380+2.84+40.88.34-2581000
'25/11/17116.5118114114-3-2.563.422596690.390.3+920+4.09+96.18.26-2583000
'25/11/14118.5118.5116.5117-2.5-2.091.672267730.290.27+850+3.66+88.78.08-20585-100
'25/11/13115121.5113119.5+7.5+6.77.598211,3130.630.96+2520+3.77+2567.91+13605+110.17
'25/11/12109.5114109112+2.5+2.284.571944200.460.22+330+3.17+36.27.42+12592000
'25/11/11107.5112107109.5+2+1.864.652742691.020.3+670-1.58+65.47.32+41580000