≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8109 博大 / K線圖(日)

8109 博大

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
123118+5+4.24%4.24%122124119
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1371,678萬146941股/筆122.13.1114.780.34
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)
3363,884萬3091.09張/筆115.8-2.5 (-2.07%)

連續漲跌: 連4跌→漲  ( +5元 / +4.24%)

財報評分: 最新83分 / 平均82分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 博大董事會通過2026年第3季合併財務報告 (公告訊息 11/06 16:35)

• 博大2026年10月合併營業收入淨額 (公告訊息 11/03 15:03)

• 博大2026年9月合併營業收入淨額 (公告訊息 10/02 15:11)

• 博大2026年8月合併營業收入淨額 (公告訊息 09/02 14:57)

• 博大接單樂觀能見度達明年Q1 越南廠挹注全年產能增3成 (Anue鉅亨 08/26 18:35)

• 更正2026年第2季iXBRL申報母公司暨子公司所持有之母公司庫藏股股數 (公告訊息 08/13 14:59)

• 博大受邀參加凱基證券所舉辦之法說會 (公告訊息 08/07 17:40)

• 博大董事會通過2026年第2季合併財務報告 (公告訊息 08/07 17:40)

• 博大7月營收創高訂單動能維持高檔 Q3樂觀延續強勁升溫 (Anue鉅亨 08/06 16:09)

• 博大2026年7月合併營業收入淨額 (公告訊息 08/04 15:55)

• 博大2026年第二季合併財務報告董事會召開日期 (公告訊息 07/30 15:43)

• 博大2026年6月合併營業收入淨額 (公告訊息 07/02 17:41)

8109 博大 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共5,321日
成交價: 123元 (+5元/ +4.24%)成交張數: 137張成交金額: 1,678萬元
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90高
近3日新高
連4跌→漲
(+5元/ +4.24%)
第1685高
近8日新低
第911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
123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123132131136132.511899.688.196.570.760.639.2541.7101
漲跌價0-9-8-13-9.5+5+23.4+34.9+26.5+52.3+62.4+83.75+81.3+22
漲跌幅0%-6.82%-6.11%-9.56%-7.17%+4.24%+23.5%+39.6%+27.5%+74%+103%+213%+195%+21.8%
振幅9.76%17%17.2%18.4%27.2%46.6%70.8%101%92.3%136%190%341%347%67.8%
成交張數6471,4752,2563,7041.84萬4.97萬7.72萬11.7萬14.1萬23.5萬33.2萬57.5萬97.8萬7.15萬
成交金額7,678萬1.81億2.84億4.77億24.5億66.8億96.6億136億159億250億321億472億682億90.9億
週轉率0.79%1.8%2.75%4.51%22.4%60.5%94%142%171%286%404%700%1191%87.1%

* 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
'26/11/09122124119123+5+4.244.241371460.940.17-23.80-3-26.85.34-9443-161.35
'26/11/06113118.5112118-2.5-2.075.393363091.090.39-450-27-725.36-16452071.55
'26/11/05124124120120.5-2.5-2.033.251742020.860.21-480+22.8-25.25.380468+271.5
'26/11/04129.5129.5120123-7-5.387.315696620.860.7-2400-31.9-2725.42-15468051.07
'26/11/03131134.5130130-2-1.523.412602870.910.34-93.90-1.99-95.85.64-3483051.04
'26/11/02130134.5130132+1+0.763.442451761.390.33-27.80-11.2-395.72-4486051.03
'26/10/30132.5132.5129.5131-1-0.762.271602130.750.21-48.40-3-51.45.72-5490051.02
'26/10/29133133130.5132001.892331471.580.31+850+0.11+85.15.78-4495051.01
'26/10/28133.5133.5131.5132+1+0.761.5337530.70.05+3.450+2+5.455.67-2499051
'26/10/27132133129.5131002.671051790.590.14-190-5.06-245.66-6501051
'26/10/22131.5135.5131131+0.5+0.383.452922601.120.39-66.90-5.17-72.15.680507050.99
'26/10/21133133130.5130.5-0.5-0.381.911131460.780.15-27.90-2.05-305.67-1507050.99
'26/10/20132.5133130.5131-2-1.51.881131450.780.15-52.90-1.06-545.71-17508050.98
'26/10/19134134131.5133-1-0.751.87142931.530.19-35.20-4.17-39.45.77-31525050.95
'26/10/16134137134134+0.5+0.372.251161190.980.16+36.50-1.24+35.25.81-5556050.9
'26/10/15135136133.5133.5-3-2.21.832063560.580.28+770-24.4+52.65.77-13561050.89
'26/10/14134.5136.5134.5136.5+2.5+1.871.49951150.830.13+8.50-0.05+8.455.67-41574050.87
'26/10/13133.5134131.5134+0.5+0.371.871992210.90.26+48.80-41.4+7.495.66-11615050.81
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
'26/10/12136136133.5133.5-2.5-1.841.841723070.560.235.6-67626050.8
'26/10/08135.5136.5133.5136+1+0.742.221471930.760.2-17.3-1+1.34-175.57-4693050.72
'26/10/07136.5136.5133135-1.5-1.12.563824680.820.52+152-10-13+1295.59-46697050.72
'26/10/06139139.5136.5136.5-2.5-1.82.162083170.650.29+49.4-2-7.44+405.4-15743050.67
'26/10/05143143139139-7.5-5.122.734797800.610.68-84.9-5+6.06-83.95.34+39758050.66
'26/10/02144.5148143.5146.5+2+1.383.116411,4490.440.945.41-16719050.7
'26/10/01136145.5136144.5+9.5+7.047.041,3801,4310.961.97+2010+56.8+2585.17+226735050.68
'26/09/30134.5136133.5135+0.5+0.371.861931990.970.26+72.1-3+16.1+85.24.89-9509050.98
'26/09/29133135131.5134.5+2.5+1.892.651711681.020.23+91.10+33.5+1254.8-5518050.97
'26/09/24130.5132.5130132001.892962171.370.39+79.90-5+74.94.69-3523050.96
'26/09/23131132130.5132+1+0.761.151282020.630.17+3.260-1.88+1.384.59-13526050.95
'26/09/22134134131131-2.5-1.872.251313950.330.17+210-2.1+18.94.59-8539050.93
'26/09/21135135.5132133.5-0.5-0.372.611294050.320.17+290+0.35+29.44.56-21547050.91
'26/09/18131.5134130.5134+3.5+2.682.683825610.680.51+2660+2.21+2684.52+3568050.88
'26/09/17130.5131129.5130.5+0.5+0.381.1556880.630.07+18.4+3-1+20.44.15-7565050.88
'26/09/16126.5131126.5130+3.5+2.773.562102051.020.27+53.1-14-0.02+39.14.13+24572050.87
'26/09/15128128126.5126.5-1-0.781.18931440.640.12+160+2.66+18.63.98-3548050.91
'26/09/14126.5128125127.5+0.5+0.392.361581311.210.2+60+12-9.77+62.23.95-46551050.91
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
'26/09/11126.5128.5125127-0.5-0.392.751531820.840.190+21+8.7+29.73.85-18597050.84
'26/09/10128.5128.5126127.5-2-1.541.932012930.690.26-82+12-2.19-72.23.81-13615050.81
'26/09/09128129.5127.5129.5+1+0.781.56971290.750.12+23+5+0.39+28.43.84-1628050.8
'26/09/08129.5129.5128128.5-0.5-0.391.161351830.740.17-20+2-5.44-23.43.81-11629050.79
'26/09/07130.5130.5128.5129-1-0.771.541532130.720.2-9+3-3.38-9.383.81-18640050.78
'26/09/04132.5133129.5130-1-0.762.673213430.930.42-14.9+14-1.81-2.693.79-117658050.76
'26/09/03139139130.5131-5-3.686.258329270.91.11-305+14-61.9-3533.79-20775050.65
'26/09/02132136131136+4+3.033.795305001.060.71-37.8+23+81.5+66.74.06-15795050.63
'26/09/01130133129.5132+3+2.332.712062580.80.27+810+6.4+87.44.08-27810050.62
'26/08/31129.5130128129-1.5-1.151.531841850.990.2400-0.24-0.243.98-24837050.6
'26/08/28131131129130.5001.532082290.910.27-440-1.37-45.43.96-9861050.58
'26/08/27134.5135130130.5-3.5-2.613.735346020.890.71-77.70-52-1303.98-37870050.57
'26/08/26129.5136129.5134+5.5+4.285.067114961.430.95+81.50+39.6+1214.06+21907050.55
'26/08/25130130125.5128.5003.52452770.890.31+310-3.94+27.13.91-11886050.56
'26/08/24129131128.5128.5001.951952180.890.25-590+1.83-57.23.81+11897050.56
'26/08/21132132128128.5-3-2.283.043687520.490.483.81+12886050.56
'26/08/20138138130.5131.5-4-2.955.547717770.991.02-3120-5.83-3183.81+97874050.57
'26/08/19135.5142133.5135.5+1+0.746.322,1242,2100.962.92-5900+15.6-5744.12+52777050.64
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/18130.5135129134.5+4.5+3.464.626976711.040.93-1840+4.4-1794.46+101725050.69
'26/08/17131.5133130130-1-0.762.291094100.270.14-16.70+0-16.74.61+16624050.8
'26/08/14131134128.5131+1+0.774.232562600.980.34-7.66-2-2.54-12.24.62+66608050.82
'26/08/13132.5132.5129.5130-0.5-0.382.31292100.620.17+10.9-1-1.31+8.634.61+12542050.92
'26/08/12133133130.5130.5-2-1.511.891563110.50.21-42-1-3.83-46.84.6+3530050.94
'26/08/11133134131132.5002.261841731.060.24+540+4.02+584.65-15527-450.95
'26/08/10133.5136130132.5004.534505470.820.64.57+2542+491.66
'26/08/07132134.5131.5132.5+0.5+0.382.272694440.610.36-17.30-2.13-19.54.41-1540050.93
'26/08/06130.5133.5129132+1.5+1.153.452463370.730.32+20+8.1+10.14.39-3541050.92
'26/08/05132133129.5130.5+6+4.822.814664541.030.61+3.280+1.31+4.594.36+15544050.92
'26/08/04122124.5120.5124.5+2+1.633.271171270.920.14-220-8.93-30.94.34-2529050.95
'26/08/03118.5127118.5122.5+4+3.387.174283221.330.53-29.80+19.5-10.44.36-10531050.94
'26/07/31121122116.5118.5+2.5+2.164.743433540.970.41-163+3-1.01-1614.4+10541-150.92
'26/07/30115.5119.5115.5116-0.5-0.433.432673420.780.31-66.50-12.1-78.64.57-1531061.13
'26/07/29119.5121.5114116.5-4-3.326.225346170.870.63-1390+7.35-1324.61-43532+161.13
'26/07/28124124.5120120.5-5.5-4.373.575704151.370.69-26.1+1-35.4-60.54.73-58575050.87
'26/07/27131131124126-3.5-2.75.413043340.910.38-510-6.07-57.14.74-22633050.79
'26/07/24127.5130.5127129.5+2+1.572.751931950.990.25+2.180-5.4-3.224.79-31655050.76
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
'26/07/23132132126.5127.5-3-2.34.212493030.820.32+6.77-1-0.91+4.874.79-31686050.73
'26/07/22131.5136.5130.5130.5+1+0.774.635064041.250.67-1440-4.59-1484.78+19717050.7
'26/07/21131.5131.5127.5129.5+1+0.783.112804010.70.36-70.1-2-2.38-74.44.93-12698050.72
'26/07/20131132127128.5-2-1.533.834124950.830.53+10+2-43.4-31.35.02-7710+550.7
'26/07/17134134.5130.5130.5-6-4.42.935896290.940.78+84.70+15.4+1005-123717000
'26/07/16136.5139.5135136.5-1.5-1.093.263553271.090.49+47.80+12.9+60.74.89-12840000
'26/07/15137140133138+2+1.475.156315511.150.86-3090+23.6-2854.84+78852000
'26/07/14140142130.5136-3-2.168.278218370.981.12+74.70+3.15+77.85.19-59774000
'26/07/13151151139139-12-7.957.959401,2750.741.35-0.440-20.6-21.15.1-39833-400
'26/07/09155.5155.5148151-4.5-2.894.821,0451,1390.921.58-1130-5.72-1195.1+113872+340.46
'26/07/08154157.5149155.5-6-3.725.261,9682,7370.723.03-54.50-16-70.55.21+127759+110.13
'26/07/07161.5166.5154161.5+7+4.538.095,4224,7361.148.69-517-3-13-5335.22+241632000
'26/07/06154.5154.5154.5154.5+14+9.9603642951.230.56-3-1+54.9+50.95.84+7391000
'26/07/03128140.5127140.5+12.5+9.7710.59237401.251.27+24.30+24.9+49.25.85+48384000
'26/07/02123128123128+3+2.441912240.850.24+76.6-5+18+89.65.81+4336000
'26/07/01122.5125.5122125+1.5+1.212.831721820.950.21+73.40-0.77+72.65.72-9332000
'26/06/30120124120123.5+3+2.493.321181540.770.15+60.30+3.1+63.45.630341000
'26/06/29117.5123117120.5+3.5+2.995.131321201.10.16+440-2.19+41.85.55+11341000
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
'26/06/26119119115.5117-2.5-2.092.933852641.460.45+520-4.87+47.15.5-2330000
'26/06/25122.5122.5119119.5-1-0.832.91271480.860.15-11.5-1-0.16-12.75.44-4332000
'26/06/24121122.5120120.5-2-1.632.041361530.890.16-3.010-1.08-4.095.45-1336000
'26/06/23128.5128.5122.5122.5-6-4.674.672454190.590.3-108-1-0.82-1105.45-5337000
'26/06/22123.5130123.5128.5+5.5+4.475.286285051.240.8+161-3+2.1+1605.59-5342000
'26/06/18118123.5118123+4.5+3.84.643643091.180.44+119-2+0.8+1185.39-9347000
'26/06/17117.5118.5117.5118.5+1.5+1.280.8558610.940.07+19+40+235.24-3368000
'26/06/16119.5119.5116117-2-1.682.944392811.560.51+153-15-1+1375.22-133371000
'26/06/15121121118.5119-0.5-0.422.091011050.960.12-67+17-1-515.04+2504000
'26/06/12119120118119.5+1+0.841.69104971.070.12+20+7-1.46+25.55.12-28502000
'26/06/11118.5119116.5118.5-1.5-1.252.081361370.990.16-3.06+15-4.02+7.925.09-43530000
'26/06/10121125119120-1-0.834.964092781.470.5-27.5+13-0.19-14.75.1-26573000
'26/06/09120.5121119121+1+0.831.67831040.80.1+14.1+3+0.17+17.35.13-7599000
'26/06/08114120113120005.835123561.440.59+99.5+12+16+1285.11-46606000
'26/06/05118.5120117.5120+0.5+0.422.091792310.770.21-28.9+11+1.46-16.54.99+2652000
'26/06/04117.5123.5117119.5+1.5+1.275.515635311.060.68+8.45+19-2.05+25.45.02-42650000
'26/06/03122.5122.5118118-5-4.073.663845640.680.46-102+2-2.02-1025.01+17692000
'26/06/02127127.5122123-3.5-2.774.352673360.790.33-114+37+0.21-76.85.13+13675000
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
'26/06/01125.5127.5123.5126.5+1+0.83.194713301.430.59+1110+0.83+1125.27+61662000
'26/05/29126.5127124125.5-0.5-0.42.381822320.790.23-16+1+6.22-8.785.13-11601000
'26/05/28122.5129121.5126+4.5+3.76.177235721.260.91+18.20+3.21+21.45.15-33612000
'26/05/27124124120.5121.5-1.5-1.222.853512941.190.43+630+3.66+66.65.13+23645000
'26/05/26124124.5121123-1-0.812.822002220.90.24-1.020-2.73-3.765.05+1622000
'26/05/25125.5126123.5124-1-0.822292700.850.28-460+0.06-45.95.04-29621000
'26/05/22126.5127.5122125-2.5-1.964.318796211.421.09+102-1+1.27+1025.08+54650000
'26/05/21130.5134.5124127.5+1+0.798.31,4161,3111.081.83-339+116-8.45-2314.95+120596000
'26/05/20117126.5116.5126.5+11.5+108.78088790.920.99+118+59+10.3+1875.32+65476000
'26/05/19113117.5112.5115+2+1.774.423143111.010.36-2.25+100-2+95.85.77-10411000
'26/05/18111.5113111.5113001.33891300.680.1+240-3+215.77+1421000
'26/05/15113114.5112.5113-0.5-0.441.761361440.950.15-1100-115.73-8420000
'26/05/14116120112.5113.5-2.5-2.166.475234491.170.61-1250+0.99-1245.75+7428000
'26/05/13117.5117.5114.5116-1.5-1.282.551552140.720.18+9.970-1+8.975.9-19421000
'26/05/12118119114117.5-0.5-0.424.243893281.190.45+1180+1+1195.89+10440000
'26/05/11118120.5117118-1.5-1.262.931761870.940.21+1500+155.74-7430000
'26/05/08121122117.5119.5-2.5-2.053.692882920.990.34-11.800-11.85.72+22437000
'26/05/07122122.5119122+1+0.832.892172310.940.26+7900+795.74+1415000
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
'26/05/06123.5123.5118121-0.5-0.414.5338438210.46-480+2.78-45.25.64+21414000
'26/05/05123.5123.5119.5121.5-2-1.623.242322470.940.28-260+1-255.7+10393000
'26/05/04118.5124118.5123.5+5.5+4.664.663593890.920.44+550-0.03+555.73-10383000
'26/04/30119.5119.5117118-1-0.842.12363120.760.28+700+0.83+70.85.66-53393000
'26/04/29121121117.5119-4-3.252.854094440.920.49-1580-0.04-1585.58+22446000
'26/04/28120.5124.5120.5123+1.5+1.233.293754000.940.46+1120-0.03+1125.77-44424000
'26/04/27124.5125119.5121.5004.531,0009361.071.22-1760+1.1-1745.63+18468-100
'26/04/24122125117.5121.5+1.5+1.256.2564965010.79-320-0.03-325.84+78450010.22
'26/04/23117125.5115.5120+5+4.358.71,1601,2310.941.4+2750-10.5+2645.87+63372+110.27
'26/04/22110116110115+5+4.555.455615201.080.64+85.50+13.7+99.25.54+59309000
'26/04/21108110108110+1.5+1.381.841451431.010.16+40-0.03+3.975.43-13250000
'26/04/20107.5109107.5108.5+1.5+1.41.41401410.990.15+340+0.4+34.45.43+17263000
'26/04/17106.5108106107001.87781000.780.08+180+1.36+19.45.39+1246000
'26/04/16109109106.5107-1-0.932.311151530.750.12+40+1.03+5.035.36+6245000
'26/04/15109109108108-1-0.920.92871050.830.09+280+2+305.35-11239000
'26/04/14109110108109001.831001170.860.11+150+1+165.32-20250000
'26/04/13106109.5105.5109+3+2.833.771681860.90.18+310+3+345.3+6270000
'26/04/10107.5108105.5106-2-1.852.311651940.850.18-790-0.96-805.25+15264000
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
'26/04/09107108.5107108001.391131440.780.12-80-0.42-8.425.35-3249000
'26/04/08112.5113.5107108-3-2.75.863836210.620.42-220+0.37-21.65.360257000
'26/04/07109113.5108111+5.5+5.215.216071,0230.590.67+2580-0.13+2585.38-24257000
'26/04/02105.5106104.5105.5001.422401241.930.25-800-85.06-78281000
'26/04/01105107104105.5+2+1.932.93212571.250.34+1470-1.6+1455.07-23359000
'26/03/31104.5105102.5103.5-1.5-1.432.382562331.10.27-330-5.94-38.94.88-17382000
'26/03/30101105101105+3.5+3.453.942963050.970.31-6.950+12+5.064.91-4399000
'26/03/279910299101.5+2+2.013.022243010.740.23-55.100-55.14.92-4403000
'26/03/2698100.59899.5+3+3.112.593493590.970.35-540+0.67-53.34.99-49407000
'26/03/25100.5101.5100101+0.5+0.51.4915415410.16-700-75.05+25456000
'26/03/24100.510199100.5+0.5+0.521241780.70.12-330-1.14-34.15.06+3431000
'26/03/23100.510199.8100-2-1.961.181321111.190.13-210+0.11-20.95.1-2428000
'26/03/20101102.5100.5102+1+0.991.98112851.310.11+60+0.06+6.065.12-10430000
'26/03/19100.5101.5100.5101-0.5-0.490.9979711.110.08-1800-185.11+4440000
'26/03/18100.5102100.5101.5+1.5+1.51.51001030.970.1-2600-265.130436000
'26/03/1710010199.9100+0.4+0.41.111711710.12-40-3.83-7.835.16-36436000
'26/03/1699.7100.598.899.6+0.1+0.11.712071841.120.21+70-38.9-31.95.170472000
'26/03/13100.5101.599.499.5-2-1.972.072942771.060.29-640-16.3-80.35.15+12472000
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
'26/03/12103103101101.5-0.5-0.491.961371550.880.14-70-9.01-165.210460000
'26/03/11103103.5102102-1-0.971.461281470.870.13-2300-235.21+6460000
'26/03/10102105.5102103+1.5+1.483.451451341.080.15-450-1.1-46.15.22-5454000
'26/03/09101101.599.2101.5-4.5-4.252.173243490.930.33-700-2.69-72.75.24-35459000
'26/03/06104.5106.5104106+1+0.952.3865670.980.07+70-0.1+6.95.32+3494000
'26/03/05105.5106104105+1+0.961.921731421.220.18+630-1.92+61.15.31+6491000
'26/03/04104104.5102104-3.5-3.262.333783481.090.39-580-11.9-69.95.23-30485000
'26/03/03109109.5107107.5-1.5-1.382.291241430.870.13+1000+105.29+1515000
'26/03/02107109.5107109-0.5-0.462.281042380.440.11+1700+175.28-22514000
'26/02/26108110108109.5+1.5+1.391.851491351.110.16+6300+635.26-6536000
'26/02/25109.5109.5106.5108002.781873090.610.2-240+1.89-22.15.18+1542000
'26/02/24108108.5107108001.391191240.960.13+240+1.4+25.45.21-1541000
'26/02/23108109106.5108+1.5+1.412.351891681.130.2+450-1.8+43.25.18+8542000
'26/02/11106.5109106106.5002.822382191.090.25+490-1.02+485.13-62534000
'26/02/10109109106.5106.5-0.5-0.472.3410910910.12+350-8.23+26.85.07-1596000
'26/02/09108109.5106.5107002.81591481.080.17+250-10.4+14.65.03-5597000
'26/02/06108108105.5107-2-1.832.291361570.860.14-160-20.3-36.35+7602000
'26/02/05112112109109-3-2.682.681912500.760.21-100-1.4-11.45.02-20595000
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
'26/02/04108112107.5112+6+5.664.253033240.940.33+890+18.6+1085.03-8615000
'26/02/03106.5106.5105106+0.5+0.471.42981380.710.1+140+2.04+164.92-12623000
'26/02/02102.5106.5102.5105.5+2+1.933.861681860.910.18-250+10.1-14.94.9-23635000
'26/01/30108108103.5103.5-5.5-5.054.133726980.530.39+430-67.5-24.54.93-73658000
'26/01/29108109107.5109+1+0.931.391422610.540.15+410+2.26+43.34.88-14731000
'26/01/28110110107.5108-0.5-0.462.31726220.280.19+620+1+634.83-9745000
'26/01/27111.5112108.5108.5-3-2.693.142562770.930.28+87.70-16.2+71.64.75-3754000
'26/01/26114.5116110.5111.5-3.5-3.044.783792,0910.180.43-1380+15-1234.650757000
'26/01/23114115.5113115+2.5+2.222.223974050.980.45+800+64+1444.81-1757000
'26/01/22113.5114111.5112.5+0.5+0.452.233114650.670.35+1220+2+1244.72-19758000
'26/01/21112113111112001.792673840.70.3+71.30+11+82.34.57-26777000
'26/01/20109.5112109.5112+2+1.822.273142741.150.35+1590-1+1584.48-72803000
'26/01/19109110.5109110+1.5+1.381.382672940.910.29+1320+8.06+1404.28+1875000
'26/01/16111111108.5108.5-2-1.812.261813970.460.2+1900+194.12+1874000
'26/01/15110.5110.5107.5110.5002.712807250.390.31+200+0.01+204.1+10873000
'26/01/14108.5113106.5110.5+3.5+3.276.078601,2280.70.95+1600+17+1774.07+169863000
'26/01/13108108105.5107+0.5+0.472.355766340.910.62+2170-2.03+2153.88-85694000
'26/01/12109110105.5106.5+1.5+1.434.297939060.870.85-1500+23-1273.6+22779000
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
'26/01/09102.5105101.5105+3+2.943.433913871.010.4+1160+24+1403.77+95757000
'26/01/08102102101102+0.5+0.490.991121240.90.11+3000+303.63-16662000
'26/01/07103103100.5101.5-0.5-0.492.452302720.850.23-60+5-13.6-2678000
'26/01/06103105102102+2.8+2.823.023834590.830.4+1570-2+1553.6+6680000
'26/01/051001009899.2-0.6-0.621756860.260.17-100+0.63-9.373.41+2674000
'26/01/0210110199.299.8-1.2-1.191.782203630.610.22-310-0.01-313.42+1672000
'25/12/31101.5101.5100101001.49712680.260.07+80+0+83.46-18671000
'25/12/30100.5101.599.8101001.68921060.870.09+280+0.56+28.63.45-3689000
'25/12/2999.710199.2101+1.3+1.31.8160890.680.06+210+0.22+21.23.41-7692000
'25/12/26100.5100.599.799.7-0.3-0.30.8421210.340.04+900+93.39-5699000
'25/12/24100.5101100100-0.5-0.511221181.030.12+4300+433.38-10704000
'25/12/239910199100.5+1.1+1.112.011521411.080.15+620+0.32+62.33.32-6714000
'25/12/2298.799.698.799.4+0.2+0.20.9182791.040.08-320+1.61-30.43.25+4720000
'25/12/1998.899.298.399.2+1+1.020.9241510.810.04+60+0.06+6.063.29+9716000
'25/12/1898.198.997.898.2+0.2+0.21.1234660.520.03-600-63.28-1707000
'25/12/1797.698.897.698+0.4+0.411.2350620.80.05+120-3.16+8.843.29+1708000
'25/12/1698.598.697.497.6-1-1.011.221141480.770.11-50-1.02-6.023.27+4707000
'25/12/1597.699.197.698.6+0.1+0.11.5241550.740.04+40+0.02+4.023.28-1703000
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
'25/12/1297.999.397.798.5+0.9+0.921.6482970.850.08+60+1+73.27-5704000
'25/12/1198.89997.697.6-0.5-0.511.431461850.790.14-750-0.68-75.73.27-10709000
'25/12/1098.299.298.198.1+0.1+0.11.121132500.450.11-30+3.21+0.213.36-5719000
'25/12/099898.397.198+0.5+0.511.2372950.760.07-190-0.81-19.83.36-1724000
'25/12/0897.598.497.397.5-0.5-0.511.12831090.760.08-400+1.99-383.39-6725000
'25/12/0598.198.297.698-0.5-0.510.61731520.480.07-330+0.38-32.63.43+2731000
'25/12/049999.598.598.5-0.3-0.31.01911330.680.09-20.90-5.14-263.47+5729000
'25/12/0310110198.598.8-2.2-2.182.482271,4260.160.23-75.40-0.24-75.63.5-17724000
'25/12/02104.5104.5101101-2-1.943.41064660.230.11-58.60+0.01-58.53.59+15741000
'25/12/01102.5103.5102103-0.5-0.481.451291340.970.13+3200+323.660726000
'25/11/28105106.5103.5103.5+0.5+0.492.914525150.880.48-27.30+6-21.33.62-27726000
'25/11/27106.5106.5101.5103-1.5-1.444.783787360.510.39+180-1+173.66-38753000
'25/11/26101105101104.5+2.5+2.453.926175731.080.64+1740-87.2+86.43.64+25791000
'25/11/259910398.5102+4+4.084.5936436310.37+1500-55.3+94.73.42+20766000
'25/11/2498.598.997.398-0.4-0.411.63871870.460.08+4.60+2.07+6.673.24+6746000
'25/11/219898.497.298.4-0.3-0.31.22842660.320.08-380+1.92-36.13.24+3740000
'25/11/2098.699.397.798.7+1.4+1.441.64781030.760.08+280-1.68+26.33.28+2737000
'25/11/1999.710097.397.3-1.5-1.522.731392400.580.14+90-13.7-4.693.25+8735000
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
'25/11/189799.49698.8+1.6+1.653.52282251.010.22-120+0.11-11.93.24+4727000
'25/11/1799.199.197.197.2-1.9-1.922.022095460.380.2-650-0.86-65.93.24-25723000
'25/11/14100.5100.598.999.1-0.9-0.91.61011130.90.1+50-5.57-0.573.32+3748000
'25/11/13100.5100.598.51000021692360.720.17-200-5.12-25.13.31+24745000
'25/11/1210010199.8100+0.2+0.21.21142130.530.11+160-12+43.29-28721000
'25/11/1198.9101.598.699.8+2.7+2.782.993602661.350.36+1280-32+963.27-42749000