≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

9105 泰金寶-DR / K線圖(日)

9105 泰金寶-DR

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
7.27.29-0.09-1.23%10.15%6.577.316.57
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
21,2141.46億4,7794.44張/筆6.9N/AN/AN/A
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)
17,5721.32億3,7604.67張/筆7.49-0.25 (-3.32%)

連續漲跌: 連7跌  ( -1.45元 / -16.76%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 外資終止連10賣！一文看進出前10大　回補友達4.4萬張 (ETtoday新聞雲 10/21 17:26)

• 外資對台積電連9砍！累計提款逾12萬張　今日進出前10大一文看 (ETtoday新聞雲 10/19 17:37)

• 三大法人聯手砍　外資進出前10大一文看、賣超友達逾7萬張 (ETtoday新聞雲 10/07 17:23)

• 外資拒抱股過中秋！重砍友達近8萬張　進出前10大一文看 (ETtoday新聞雲 09/24 17:23)

• 外資倒貨383億！終結連4買　敲力積電2.8萬張、砍緯創3.3萬張 (ETtoday新聞雲 09/10 16:38)

• 外資終結連6買！提款台股119億元卻敲進萬張凌巨　進出前10一文看 (ETtoday新聞雲 08/18 16:29)

• 金寶集團許介立：企業永續不是成本 而是疊加競爭力的關鍵價值 (Anue鉅亨 08/07 19:55)

9105 泰金寶-DR 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,691日
成交價: 7.2元 (-0.09元/ -1.23%)成交張數: 2.12萬張成交金額: 1.46億元
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908高
近113日新低
連7跌
(-1.45元/ -16.8%)
第765高
近3日新高
第631高
近3日新高

* 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
7.2元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價7.6488.858.898.085.686.296.742.94.822.9335.455.72
漲跌價-0.44-0.8-1.65-1.69-0.88+1.52+0.91+0.46+4.3+2.38+4.27+4.2+1.75+1.48
漲跌幅-5.76%-10%-18.6%-19%-10.9%+26.8%+14.5%+6.82%+148%+49.4%+146%+140%+32.1%+25.9%
振幅15.2%18.8%27%33.6%37%147%137%134%386%233%403%393%217%151%
成交張數5.73萬9.24萬17萬49.3萬123萬516萬733萬1,813萬2,430萬2,636萬3,611萬4,162萬6,053萬691萬
成交金額4.17億6.89億13.4億42.9億106億472億602億1,428億1,743億1,829億2,287億2,487億3,817億578億
週轉率3.78%6.09%11.2%32.5%80.8%340%483%1195%1602%1738%2380%2744%3990%456%

* 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
'26/11/066.577.316.577.2-0.09-1.2310.221,2144,7794.441.46+4,3740-940+3,4341.72-3,13641,340+162,1395.17
'26/11/057.67.77.297.29-0.25-3.325.4417,5723,7604.671.32-2,7080-398-3,1061.42+50844,476-1,7872,1234.77
'26/11/047.77.737.37.54-0.1-1.315.6318,4823,8374.821.39+6880-439+2501.59-22343,968-5203,9108.89
'26/11/03887.47.64-0.35-4.387.5125,4335,6044.541.95+7700-1,082-3121.51-88844,191-8234,43010
'26/11/027.798.077.717.99-0.01-0.124.59,6592,5863.740.77+5.60-314-3081.38+39245,079-1805,25311.7
'26/10/308.348.3888-0.44-5.214.526,7845,8714.562.17-1,7070-1,004-2,7121.34-58444,687+5,3845,43312.2
'26/10/298.658.668.448.44-0.21-2.432.5412,8502,7974.591.1-1,3510-373-1,7242.02+2445,271-33490.11
'26/10/288.68.658.518.65+0.1+1.171.6410,1912,2034.630.88+5270-29.2+4982.25-5945,247+10820.18
'26/10/278.778.798.558.55-0.1-1.162.7711,1562,5794.330.96-1,3020-529-1,8322.41+12645,306-4720.16
'26/10/228.98.968.618.65-0.2-2.263.9516,1793,8594.191.42-6370-642-1,2792.43-12045,180-35760.17
'26/10/219.089.328.858.85-0.14-1.565.2343,9287,8525.593.99-8,2380-36-8,2742.37+38945,300-761110.25
'26/10/209.149.168.98.99-0.14-1.532.8528,4035,3565.32.57-5,9440-119-6,0632.78-67644,911-421870.42
'26/10/199.19.38.989.13+0.07+0.773.5334,7977,0404.943.2+6,7190+441+7,1603.01-2,26045,587+372290.5
'26/10/169.479.569.069.06-0.18-1.955.4139,7978,4124.733.71-2,6960+465-2,2312.52+1,27047,84701920.4
'26/10/159.059.248.979.24-0.08-0.862.931,6216,2585.052.87-4,8010+592-4,2092.86+82346,577-1031920.41
'26/10/148.829.368.819.32+0.57+6.516.2946,3139,4604.94.25+12,2200+2,079+14,2993.16+70845,754+1762950.64
'26/10/139.059.058.758.75-0.3-3.313.3125,3475,9494.262.26-6,0100-2.37-6,0132.44+1,05245,046+71190.26
'26/10/129.369.3999.05+0.42+4.874.5255,15412,4304.445.09+16,4250+1,691+18,1162.94-2,05143,994+61120.25
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
'26/10/088.888.888.618.63-0.26-2.923.0418,3444,9173.731.59-7,5970-191-7,7882.07-2946,045-1521060.23
'26/10/078.669.048.628.89+0.39+4.594.9448,7949,4015.194.3+20,3240+1,113+21,4372.61-1,54646,074+2202580.56
'26/10/068.48.578.378.5+0.18+2.162.421,9713,8125.761.87+6,5980+152+6,7501.31-1,16847,6200380.08
'26/10/058.488.488.328.32-0.08-0.951.915,2053,5504.281.27-1,8470-15.1-1,8620.8+1,06748,788-70380.08
'26/10/028.458.478.48.4-0.05-0.590.839,4792,3314.070.8-3,0930+16.1-3,0770.85+25047,721+81080.23
'26/10/018.548.568.438.45-0.08-0.941.5210,9092,5794.230.92-2,4690-52.2-2,5211.27+32747,471+11000.21
'26/09/308.788.868.528.53-0.13-1.53.9326,4406,1574.292.29-2,2400+405-1,8351.56-6147,144+1990.21
'26/09/298.428.728.388.66+0.23+2.734.0322,5934,4895.031.93+2,1440+744+2,8881.84-33347,205+6980.21
'26/09/248.368.458.358.43+0.1+1.21.29,5382,2424.250.8+4,3140+141+4,4551.71-5747,538+41920.19
'26/09/238.378.418.38.33-0.02-0.241.3214,3612,6765.371.2-2,8850+267-2,6191.43-48047,595+5510.11
'26/09/228.448.478.358.35-0.03-0.361.4311,6972,7524.250.98-2,0640-568-2,6321.68+27048,075-2460.1
'26/09/218.388.468.348.38+0.01+0.121.4311,0382,4344.530.93+2,3620-836+1,5271.79+57847,805-157480.1
'26/09/188.488.518.358.37-0.06-0.711.912,6683,2763.871.06-4,8690-35.4-4,9041.63-16147,227+1702050.43
'26/09/178.498.568.428.43-0.01-0.121.6610,4562,4754.220.89+1,1910-395+7961.87+23347,388-100350.07
'26/09/168.488.528.398.44+0.02+0.241.5410,9402,3894.580.92-1260-11.1-1372.2-96047,155+921350.29
'26/09/158.388.548.328.42+0.04+0.482.6311,5132,7264.220.97-8160+102-7142.17+28348,115-183430.09
'26/09/148.558.618.318.38-0.21-2.443.4916,1964,1813.871.37-6,5170+136-6,3812.12+32647,832+962260.47
'26/09/118.528.678.478.59-0.04-0.462.3215,2463,1544.831.31+1,3770+77.2+1,4542.32-10147,506+81300.27
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
'26/09/108.768.778.498.63-0.26-2.923.1526,3455,8794.482.27-9,1520-46.2-9,1982.2+45447,607-7271220.26
'26/09/098.698.938.678.89+0.21+2.42320,9664,2754.91.85+8,9510+132+9,0832.77-2747,153+2238491.8
'26/09/088.868.868.638.68-0.17-1.922.624,9825,1124.892.17-6,8610-41.7-6,9032.27+26447,180-416261.33
'26/09/078.98.98.648.85+0.2+2.313.0127,0035,8424.622.37+8,1530+134+8,2872.61+65246,916+926671.42
'26/09/048.68.688.488.65+0.11+1.292.3415,2633,3554.551.31-1,8200+35.4-1,7852.24-146,264+4535751.24
'26/09/038.668.778.548.54+0.06+0.712.7123,8594,4735.332.06+4,3300+234+4,5642.34-44346,265+61220.26
'26/09/028.648.698.48.48-0.16-1.853.3612,5433,6693.421.07-8380+0.28-8382.09-53246,708-201160.25
'26/09/018.89.058.618.64-0.07-0.85.0527,4546,3744.312.42-1,3920+12.5-1,3802.19+93347,240-351360.29
'26/08/318.268.788.218.71+0.43+5.196.8824,5205,4874.472.1+8,0810+88.6+8,1702.28-62846,307+1711710.37
'26/08/288.458.468.338.35-0.03-0.361.5510,3403,0313.410.87-8620-266-1,1291.82-58046,935000
'26/08/278.398.468.318.38+0.06+0.721.810,7482,5254.260.9+2,4830-46.6+2,4361.85-8847,515000
'26/08/268.358.458.328.32+0.02+0.241.578,7032,2453.880.73+6630-0.24+6631.69+4447,603000
'26/08/258.428.448.228.3-0.12-1.432.6112,3543,1403.931.03-8860-308-1,1941.67-30347,559-16100
'26/08/248.468.748.428.42003.820,2774,3714.641.73+1,2440-107+1,1371.72+18947,862-1641610.34
'26/08/218.258.428.228.42+0.07+0.842.410,9502,6274.170.91-4420-166-6081.62-6047,673-1363250.68
'26/08/208.548.598.358.35-0.1-1.182.8412,6003,3183.81.06-2,2150-0.39-2,2151.67+56347,733-1114610.97
'26/08/198.338.528.328.45+0.03+0.362.3812,0373,0723.921.02+1,3880-364+1,0241.81-8647,170-15721.21
'26/08/188.828.838.388.42-0.4-4.545.125,1106,27342.14-8,0250-193-8,2181.8+69747,256-2885731.21
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
'26/08/178.749.098.428.82+0.21+2.447.7837,9509,2014.123.31-2,1400+352-1,7882.37+31946,559+998611.85
'26/08/148.328.78.328.61+0.31+3.734.5833,8347,1594.732.9+11,1710-69.8+11,1022.38-7146,240+2357621.65
'26/08/138.458.518.298.3-0.03-0.362.6413,4954,1743.231.13-1,2060+0.51-1,2061.7+22746,311-55271.14
'26/08/128.288.468.288.33+0.06+0.732.1814,4203,4784.151.21+5,5630+4.47+5,5672.09-18246,084+265321.15
'26/08/118.558.588.258.27-0.01-0.123.9916,0194,5973.481.34-3,0290+0.06-3,0291.76+22346,266-745061.09
'26/08/108.198.368.158.28+0.2+2.482.611,9233,1683.760.99+4,3820+2.68+4,3851.98+44946,043+1175801.26
'26/08/078.28.218.088.08-0.1-1.221.598,8012,5893.40.72-7260-14.5-7401.71+5145,594-514631.02
'26/08/068.28.268.118.18-0.03-0.371.8310,3092,7183.790.84+1,6110-1.08+1,6101.79-90845,543-25141.13
'26/08/058.58.568.218.21-0.09-1.084.2222,6105,7433.941.88-5,4140-12.2-5,4261.73+50146,451-1725161.11
'26/08/048.278.488.3+0.03+0.364.8413,8953,7843.671.15+2,3040+9.2+2,3132.13+51845,950+1496881.5
'26/08/038.038.497.968.27+0.15+1.856.5321,7635,6013.891.8+3,6390+105+3,7442.01-47745,432+185391.19
'26/07/317.868.187.788.12+0.68+9.145.3826,8735,8064.632.14-3840+686+3021.78-8445,909+1345211.13
'26/07/307.227.657.167.44+0.06+0.816.6427,3056,6504.112.02+1,3560-10.5+1,3461.82-48345,993+93870.84
'26/07/297.87.897.177.38-0.37-4.779.2936,3227,6654.742.71+6,2520-541+5,7111.73-1,10046,476-273780.81
'26/07/288.228.257.727.75-0.64-7.636.3230,1367,8733.832.39-1,4000-715-2,1151.28-90247,576-2134050.85
'26/07/278.58.58.258.39-0.05-0.592.9617,4994,0904.281.46+2,7890-1,635+1,1541.3-35348,478-376181.27
'26/07/248.618.688.438.44-0.24-2.762.8815,3524,2513.611.31-3,7060-84.6-3,7911.14+16848,831-796551.34
'26/07/238.698.868.68.6800315,7253,9024.031.37+8000+146+9461.29-21048,663-137341.51
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
'26/07/228.888.958.688.68-0.08-0.913.0821,3855,5623.841.88+1,2270+73.3+1,3001.4-18848,873+97471.53
'26/07/218.58.858.498.76+0.33+3.914.2725,8036,0804.242.25+6770+725+1,4021.28-1,25049,061+947381.5
'26/07/208.398.517.918.43+0.04+0.487.1533,3576,9624.792.74+3,5750-261+3,3151.24-1,62350,311+176441.28
'26/07/178.558.728.318.39-0.41-4.664.6629,2886,8664.272.49+2,2820-381+1,9010.95-1,39151,934-1616271.21
'26/07/168.898.98.778.8-0.16-1.791.4516,7764,2813.921.48-2,1170-45-2,1620.83+29253,325-227881.48
'26/07/158.919.018.818.96+0.19+2.172.2823,9405,6894.212.14+4,9130+616+5,5291-65653,033-638101.53
'26/07/148.888.958.298.77-0.11-1.247.4330,8697,4624.142.65+1,4370-239+1,1980.71-32853,689+288731.63
'26/07/1399.38.768.88+0.24+2.786.2538,8059,2754.183.5+1,2880+674+1,9620.56-15354,017-238451.56
'26/07/098.719.018.638.64-0.06-0.694.3730,8818,1343.82.71-4,2140+175-4,0390.48+52554,170+98681.6
'26/07/088.858.978.418.7-0.1-1.146.3642,63010,0144.263.66+3,9500-164+3,7860.7+20853,645-5438591.6
'26/07/079.239.38.658.8-0.4-4.357.0747,51713,5753.54.25+2180-278-60.20.43-1,55153,437-1,2381,4022.62
'26/07/069.379.489.29.2-0.1-1.083.0134,0939,0123.783.17-2,6050-28.7-2,6340.39+44254,988-2132,6404.8
'26/07/039.259.399.219.3-0.05-0.531.9321,5626,2733.442.01-3,1060+120-2,9860.53+28654,546-2762,8535.23
'26/07/029.369.439.239.35-0.06-0.642.1328,5827,6003.762.67-2,4730+297-2,1760.67+14554,260-503,1295.77
'26/07/019.9510.159.49.41-0.08-0.847.966,82915,6384.276.52-3,3290+795-2,5340.73+1,05854,115-1803,1795.87
'26/06/309.449.559.289.49+0.16+1.712.8933,4517,8214.283.16-4070+1,147+7400.82-44553,057-5,2063,3596.33
'26/06/299.329.519.29.33+0.01+0.113.3330,0957,8163.852.82+1,1250-23.2+1,1020.78-1553,502+18,56516
'26/06/269.639.89.39.32-0.3-3.125.249,22914,0593.54.69-1,9390-107-2,0460.67-64053,517-4438,56416
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
'26/06/2510.210.29.619.62-0.38-3.85.9100,19323,6234.249.89-6,9760+545-6,4310.72-6,22054,157-539,00716.6
'26/06/249.05108.9510+0.87+9.5311.5159,57229,0175.515.7+5,4140+975+6,3891.02+5,70460,377+3769,06015
'26/06/239.849.8499.13-0.57-5.888.6665,04618,4423.536.07-7,1630-269-7,4320.6+64354,673-2288,68415.9
'26/06/229.7210.059.659.7+0.17+1.784.277,20019,4663.977.62-3730+98.6-2741.07+3,37154,030+48,91216.5
'26/06/189.629.89.59.53+0.03+0.323.1645,60211,6563.914.37-1,6840-4.24-1,6881.09+25050,659-1608,90817.6
'26/06/179.399.69.29.5-0.05-0.524.1951,35013,1713.94.84+4,6270-146+4,4811.19+40650,397+1949,06818
'26/06/1610.310.39.529.55-0.4-4.027.8467,32118,3573.676.63-4,9880-171-5,1590.95-11249,991-1348,87417.8
'26/06/159.7410.359.749.95+0.42+4.416.483,27319,9344.188.34+2,1980+124+2,3211.28-46350,103+139,00818
'26/06/121010.059.59.53+0.29+3.145.9577,69218,9804.097.56-8,6120+254-8,3581.23+1,40050,566-3,2868,99517.8
'26/06/119.319.58.889.24+0.01+0.116.7294,14023,8723.948.63+3,4180-156+3,2621.8+18849,166+19112,28125
'26/06/109.610.29.199.23-0.48-4.9410.4138,95232,1904.3213.6+11,2770-599+10,6771.88+67948,978-8,94912,09024.7
'26/06/099.6910.959.519.71-0.64-6.1813.9241,43156,0844.324.2+9,1320-435+8,6971.32+3,59948,299-19,09321,03943.6
'26/06/0810.3510.3510.3510.35-1.1-9.61016,3456,1172.671.69+1,8700-964+9060.81-5,55344,700-1,43640,13289.8
'26/06/0513.1513.911.4511.45-1.25-9.8419.3149,43739,4513.7918.8-10,7630-580-11,3430.85-5,83850,253+7,45041,56882.7
'26/06/0411.9512.711.912.7+1.15+9.966.9384,35713,5356.2310.5+3,4880+107+3,5951.55-2,21356,091+1,49034,11860.8
'26/06/0310.9511.5510.7511.55+1.05+107.62120,67022,4495.3813.6-3,0920+656-2,4371.48+6,24458,304+2,47732,62856
'26/06/0210.210.610.110.5+0.82+8.475.17271,64257,5244.7228.3-10,0010-2,356-12,3571.78-7,15452,060+22,97730,15157.9
'26/06/0199.6899.68+0.88+107.73192,78835,3375.4618.4+16,8670+235+17,1022.25+6,83459,214+1,8807,17412.1
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
'26/05/298.899.178.558.8+0.29+3.417.29120,11527,9194.310.6-8,9950+769-8,2261.45+1,16152,380+1,8115,29410.1
'26/05/288.99.258.48.51-0.05-0.589.93233,67653,9904.3320.9-18,0770-902-18,9792.04-21351,219+1933,4836.8
'26/05/278.978.977.958.56+0.4+4.912.5339,88975,2574.5229.3+10,2520-4,745+5,5073.09-1,45851,432+1,2243,2906.4
'26/05/268.168.168.168.16+0.74+9.97036,7914,7197.83+3480+2,344+2,6922.76-1,56152,890+2062,0663.91
'26/05/257.427.427.427.42+0.67+9.93019,5643,4065.741.45+3280+5,406+5,7343.03+1,37454,451+1601,8603.42
'26/05/226.36.756.266.75+0.61+9.937.98129,47617,6547.338.44+15,4780+2,471+17,9493.52+1,75353,077+8911,7003.2
'26/05/215.856.145.776.14+0.55+9.846.6263,8087,8128.173.83+17,7150+219+17,9342.6-2,63551,324+8098091.58
'26/05/205.595.655.555.59+0.01+0.181.797,3581,6094.570.41-1,5980-91.8-1,6901.51+35053,959000
'26/05/195.685.725.585.58-0.12-2.112.4611,4902,3134.970.65-5,4730-29.4-5,5021.62+15653,609000
'26/05/185.655.725.585.7+0.01+0.182.468,2031,4685.590.46-790-94.7-1741.75-17553,453-300
'26/05/155.795.835.685.69-0.08-1.392.616,6402,5036.650.96+4,9100-91.3+4,8191.79-86853,628+230.01
'26/05/145.675.785.65.77+0.13+2.33.1913,1722,3385.630.75+1,6700+0.69+1,6711.51+10754,496-410
'26/05/135.675.75.65.64-0.05-0.881.769,9182,1484.620.56-1,3830-140-1,5231.37-10154,389050.01
'26/05/125.855.855.675.69-0.11-1.93.113,8713,0784.510.79-3,8830-60.8-3,9441.42-26854,490-4650.01
'26/05/115.755.855.75.8+0.12+2.112.6417,6403,2815.381.02+5,1430-58.9+5,0841.64-78654,758+46510.09
'26/05/085.725.815.65.68-0.07-1.223.6519,2263,5315.441.09-3,3170-93.4-3,4101.34-7055,544-3750.01
'26/05/075.825.855.735.75-0.05-0.862.0722,4944,0505.551.3-3,1950-391-3,5861.46-1,73655,614-5420.08
'26/05/065.885.945.745.8-0.07-1.193.4120,7644,0255.161.21-1,1130-55.6-1,1691.58+1,09557,350-20470.08
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
'26/05/055.855.955.825.87+0.04+0.692.2313,2222,3265.680.78+4,5890+404+4,9931.6-40056,255-24670.12
'26/05/045.95.955.835.83-0.03-0.512.0510,2462,1904.680.6+1,4290-57.8+1,3711.47-26956,655-1910.16
'26/04/305.9865.865.86-0.15-2.52.3316,2083,4054.760.96-2,6750-196-2,8711.43-93056,924-14920.16
'26/04/295.926.085.836.01+0.08+1.354.2239,7017,1945.522.37-3,3370-158-3,4951.62+43157,854+211060.18
'26/04/285.876.125.815.93+0.13+2.245.3454,7779,3475.863.28+6,7580+969+7,7261.93-1,36057,423+26850.15
'26/04/275.645.815.55.8+0.18+3.25.5220,4133,8735.271.15+2,8700-76.4+2,7941.5-89858,783+52590.1
'26/04/245.765.775.555.62-0.11-1.923.8418,4953,70051.04-3,6330-211-3,8441.28+63959,681-570.01
'26/04/236.236.245.645.73-0.33-5.459.944,0458,3825.252.59-3,7930-700-4,4931.48+1,85759,042-140120.02
'26/04/225.86.295.776.06+0.27+4.668.9869,34010,8786.374.18+8,5090+1,028+9,5371.44+67657,185+1521520.27
'26/04/215.75.945.75.79+0.25+4.514.3330,4205,8815.171.77+7980+590+1,3880.89+79356,509000
'26/04/205.585.645.535.54-0.06-1.071.9615,3463,2814.680.85-3,9980-17.6-4,0160.75+13355,716-1200
'26/04/175.885.895.595.6-0.34-5.725.0535,7256,9615.132.04-4,5940-43.2-4,6370.97+1,29355,583-45120.02
'26/04/165.785.945.635.94+0.54+105.7432,1374,5277.11.88+2,6790+141+2,8201.14-14254,290+56570.1
'26/04/155.395.455.355.4+0.06+1.121.878,9541,8724.780.48+1,5560-8.85+1,5470.97+36954,432+110
'26/04/145.45.415.325.34001.697,8851,8124.350.42-350-0.49-35.50.92+28854,063000
'26/04/135.355.385.325.34-0.04-0.741.127,5091,6814.470.4+55200+5520.91+34653,775000
'26/04/105.465.515.315.38-0.06-1.13.6814,0573,0284.640.76-1,9240-2.92-1,9270.89-1,22453,429000
'26/04/095.615.615.435.44-0.11-1.983.2410,7112,5324.230.59-2,5410-103-2,6440.98+7254,653-200
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
'26/04/085.535.585.55.55+0.1+1.831.477,6831,3095.870.43+1,7960+32.7+1,8291.07+50254,561+120
'26/04/075.585.585.445.45-0.09-1.622.538,5141,8514.60.47-2,5310-2.3-2,5330.59+21654,059-110
'26/04/025.625.675.535.54-0.01-0.182.527,4091,2545.910.41-370-17.6-54.60.7+16053,843+220
'26/04/015.565.645.545.55+0.11+2.021.845,5831,0835.160.31+7600+0.31+7600.71+1553,683-300
'26/03/315.525.555.445.44-0.08-1.451.997,4781,8753.990.41-1,8620-82.8-1,9450.69+13553,668030.01
'26/03/305.535.585.515.52-0.09-1.61.255,1891,2564.130.29-3270-5.56-3330.69+24053,533030.01
'26/03/275.65.635.515.61-0.01-0.182.147,7861,4895.230.43-4090-2.68-4120.69+50153,293030.01
'26/03/265.655.755.625.62+0.03+0.542.339,4431,9474.850.54+3,2640-150+3,1140.66+97852,792+330.01
'26/03/255.595.625.555.59+0.09+1.641.274,8421,0614.560.27+5160-7.12+5090.45+34351,814000
'26/03/245.655.665.475.5-0.04-0.723.436,1441,7183.580.34-1160-24.6-1410.42-7551,471-3100
'26/03/235.585.65.515.54-0.14-2.461.588,6122,1144.070.48+2380-66+1720.42-29951,546+30310.06
'26/03/205.85.865.685.68-0.07-1.223.139,2762,0514.520.53-5390-1.71-5410.46+29651,845010
'26/03/195.815.885.755.75-0.09-1.542.239,7042,0914.640.56-5720-97.6-6700.55+4151,549+110
'26/03/185.855.955.835.93+0.1+1.722.0612,2072,2535.420.72+5200+111+6310.64+49151,508000
'26/03/175.75.885.75.83+0.14+2.463.1610,3882,0155.160.61+3,5590+0.53+3,5600.67+29651,017000
'26/03/165.685.735.645.69+0.02+0.351.595,3771,3064.120.31+1150-1.66+1130.46-16150,721000
'26/03/135.75.765.675.67-0.11-1.91.567,9512,0623.860.45-2,4290-0.82-2,4300.44+46850,882-3600
'26/03/125.695.825.655.78+0.01+0.172.959,1792,0154.560.53+1,4380-5.36+1,4330.69+9950,414-30360.07
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/115.535.775.535.77+0.28+5.14.3712,6372,4675.120.72+1,5460+8.75+1,5550.6+10650,315-960660.13
'26/03/105.465.575.465.49+0.15+2.812.0610,6742,4714.320.59+5950-118+4770.51+5850,209-4041,0262.04
'26/03/095.265.495.265.34-0.4-6.974.0121,3125,0844.191.14-1,9950-229-2,2240.43-3,36650,151+6961,4302.85
'26/03/065.655.765.625.74+0.07+1.232.478,6402,0104.30.49+7850-1.25+7840.45-23853,517+3827341.37
'26/03/055.735.85.645.67+0.04+0.712.8418,9123,8684.891.08-2,4500-4.43-2,4540.54-28853,755+2933520.65
'26/03/045.825.835.65.63-0.27-4.583.925,1525,8384.311.43-4,4140-290-4,7040.68-17054,043+2590.11
'26/03/036.076.095.95.9-0.17-2.83.1322,4265,3494.191.34-7,3190-149-7,4680.82+42154,213-180570.11
'26/03/026.026.156.026.07-0.09-1.462.1114,9062,8295.270.91+5,9490-26.6+5,9221.21-61353,792+332370.44
'26/02/266.246.336.166.16+0.06+0.982.7927,5314,5836.011.72+5,2100+148+5,3580.87+50754,405+52040.37
'26/02/256.156.166.036.1-0.01-0.162.1323,6813,8486.151.44-5010+135-3660.64-2,55753,898+341990.37
'26/02/245.996.185.986.11+0.12+23.3426,3573,8566.841.6+4,3370+4.49+4,3410.78+2,61956,455+1031650.29
'26/02/235.965.95.99+0.1+1.71.711,0632,0465.410.66+3,6090-1.86+3,6070.49+21453,8360620.12
'26/02/115.935.935.875.89-0.03-0.511.019,4702,1174.470.56-2,3040-70.7-2,3750.26-18553,6220620.12
'26/02/106.016.015.915.92-0.03-0.51.686,6861,7423.840.4-1,8610-1.67-1,8630.35+13253,807-17620.12
'26/02/096.046.045.945.95+0.01+0.171.688,9181,7605.070.53-1,0750-0.5-1,0750.46+15353,675-1790.15
'26/02/065.965.975.865.94-0.05-0.831.8412,5512,9394.270.74-5,0280-29.8-5,0580.51+28153,522-5800.15
'26/02/056.156.215.995.99-0.16-2.63.5822,7644,2855.311.38-8,5420-221-8,7630.63+59953,241+15850.16
'26/02/0466.235.946.15+0.1+1.654.7917,5343,7074.731.07+1,0790-48.8+1,0301.02+3352,642+1700.13
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
'26/02/036.066.1466.05+0.1+1.682.3514,6363,1174.70.89+1,8540-3.44+1,8510.95+8052,609-9690.13
'26/02/025.956.085.915.95-0.11-1.822.8119,1584,6924.081.14-4,3070-71.7-4,3790.78+6552,529-43780.15
'26/01/306.256.256.046.06-0.19-3.043.3620,8675,0834.111.27-7,2800-78.8-7,3590.6-56852,464+11210.23
'26/01/296.256.396.176.25+0.17+2.83.6256,8729,3596.083.57-7,6840+75.9-7,6080.89-55453,032+81200.23
'26/01/286.066.26.016.08003.1320,5764,0765.051.25+1,0300-14.3+1,0161.15+2,04553,58601120.21
'26/01/276.156.156.046.08-0.07-1.141.7916,3143,3734.840.99-3,3870-27.4-3,4141.04-74751,541+121120.22
'26/01/266.146.196.126.15+0.01+0.161.1412,5322,8194.450.77+1,0180-2.14+1,0161.21+27952,288+21000.19
'26/01/236.426.456.126.14-0.22-3.465.1932,8126,7054.892.03-4,6630-703-5,3661.2+30352,009-98980.19
'26/01/226.56.636.366.36-0.01-0.164.2436,7096,9945.252.38+4,1190+9.29+4,1282.08-1,31151,706-131960.38
'26/01/216.456.486.336.37-0.15-2.32.330,1816,3194.781.93+4,4430-164+4,2792.51-45153,017-2842090.39
'26/01/206.646.646.56.52-0.11-1.662.1133,0176,4275.142.17+2,6670-504+2,1632.36-30553,468-8194930.92
'26/01/196.456.716.416.63+0.26+4.084.7162,40010,6575.864.12+16,7140+118+16,8322.38-35153,773+1981,3122.44
'26/01/166.546.666.366.37-0.04-0.624.6849,4899,5715.173.21+3,6100+1,308+4,9181.48+53154,124+11,1142.06
'26/01/156.526.546.276.41-0.12-1.844.1375,87113,5485.64.87+4,5520+37+4,5891.48-3,28753,593-1571,1132.08
'26/01/146.26.546.186.53+0.39+6.355.8685,94615,0935.695.51-1,3850+568-8171.24+2,84456,880-8701,2702.23
'26/01/136.126.256.096.14+0.12+1.992.6670,55612,6145.594.36+2,8770+577+3,4541.17-76754,036-4442,1403.96
'26/01/125.826.255.826.02+0.27+4.77.4883,17912,3136.765.07+9,3760+599+9,9750.85+5454,803+1,8082,5844.72
'26/01/095.795.835.685.75-0.02-0.352.610,4862,1804.810.6-2,9420-58.6-3,0010.29-1454,749+2847761.42
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
'26/01/085.885.95.755.77-0.11-1.872.5515,7873,4884.530.91-7,6490-0.85-7,6500.49+56554,763-9174920.9
'26/01/075.915.955.875.88+0.02+0.341.3721,1353,6605.771.25+4,5200+1.98+4,5220.92-41754,198+4661,4092.6
'26/01/065.775.865.775.86+0.09+1.561.5613,5042,3245.810.79+5,80500+5,8050.86-27554,615+8109431.73
'26/01/055.735.825.715.77+0.05+0.871.9213,2132,5865.110.76+3,6770-1.74+3,6750.61+20054,890+61330.24
'26/01/025.745.785.715.72001.226,7151,4964.490.39+1,0510-2.62+1,0480.42-39754,69001270.23
'25/12/315.715.815.715.72-0.02-0.351.747,5751,8584.080.44+1480-1.4+1470.31+2755,08701270.23
'25/12/305.775.775.715.74-0.05-0.861.048,6222,1434.020.49-4,2780-6.39-4,2840.3-8255,060+991270.23
'25/12/295.85.865.775.79+0.01+0.171.566,3211,3484.690.37+1,5490-0.74+1,5480.44-17555,142+1280.05
'25/12/265.815.815.755.78-0.02-0.341.037,0081,6314.30.4-1,3110-6.78-1,3180.36+18455,3170270.05
'25/12/245.875.925.785.8-0.07-1.192.3911,1852,3424.780.65-2,3180-3.65-2,3220.42+28855,133-10270.05
'25/12/235.935.945.825.87-0.03-0.512.037,4011,6824.40.43-1,5920-121-1,7130.49+42254,845-14370.07
'25/12/225.85.925.785.9+0.13+2.252.4312,5072,1095.930.73+3,8100-2.02+3,8080.52-49754,423-199510.09
'25/12/195.815.825.755.77-0.01-0.171.216,9851,7793.930.4-1,6820-114-1,7960.32-8854,920-1322500.46
'25/12/185.845.855.765.78-0.08-1.371.548,5341,9614.350.49-3,2960-2.04-3,2980.38+80455,008-213820.69
'25/12/175.916.075.835.86-0.01-0.174.0915,4203,1524.890.91-2,9990-0.76-3,0000.74+84854,204+2444030.74
'25/12/165.865.935.825.87001.8710,4692,1024.980.62+2,9950-47+2,9480.91+10453,356+1171590.3
'25/12/155.795.895.755.87+0.05+0.862.415,7211,4114.050.33+1,5110-14.9+1,4960.82-15853,2520420.08
'25/12/125.755.915.735.82+0.1+1.753.1510,6422,1534.940.62+3,8910-1.46+3,8900.73-33253,410+6420.08
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
'25/12/115.85.825.725.72-0.06-1.041.739,9932,6493.770.57-8530-6.52-8590.46+30753,742-4360.07
'25/12/105.885.885.785.78-0.09-1.531.711,0532,7164.070.64-3,1050-42.4-3,1470.44+3253,435-9400.07
'25/12/095.945.975.865.87-0.04-0.681.868,4031,8794.470.5-9480-0.2-9480.61-34953,403-14490.09
'25/12/085.855.935.845.91+0.07+1.21.548,9841,5035.980.53+4,00100+4,0010.66-5153,752+12630.12
'25/12/055.895.935.835.84-0.05-0.851.76,9451,6004.340.41-2,2650-2.64-2,2680.43+21953,803-2510.09
'25/12/045.915.935.885.89-0.01-0.170.855,8401,1814.940.34-40200-4020.49+12553,584-1530.1
'25/12/035.885.935.875.9+0.04+0.681.026,4271,3874.630.38+1,22000+1,2200.51-24153,459+6540.1
'25/12/025.915.925.855.86+0.02+0.341.28,5731,5435.560.5-1,9380+0.62-1,9370.43-12953,700-1480.09
'25/12/015.815.865.795.84+0.03+0.521.26,6471,3724.840.39-9760-0.13-9760.52+23353,829-1490.09
'25/11/285.845.865.815.81-0.06-1.020.858,3151,9434.280.48-1,3390-1.71-1,3410.56+11753,596+15500.09
'25/11/275.95.95.835.87001.196,3001,5534.060.37-27.800-27.80.58+9053,479-12350.07
'25/11/265.95.925.845.87001.366,8951,8873.650.41+6000-0.3+6000.62-23053,389-10470.09
'25/11/255.845.95.835.87+0.1+1.731.218,2051,7634.650.48+2,61100+2,6110.58-24653,619+8570.11
'25/11/245.835.865.755.77-0.02-0.351.97,9132,2643.50.46-2,8430-2.32-2,8450.41-7053,865+1490.09
'25/11/215.95.95.775.79-0.18-3.022.1815,1073,7973.980.88-6,4630-143-6,6060.55+13253,935-13480.09
'25/11/205.95.995.95.97+0.12+2.051.5411,9142,1455.550.71+5,1190-58.8+5,0600.84-1,30253,803+23610.11
'25/11/195.945.955.835.85-0.04-0.682.0413,6283,3934.020.8-3,9780-154-4,1320.5+1,11055,105-15380.07
'25/11/185.976.015.885.89-0.1-1.672.1716,7824,2773.920.99-3,3420-353-3,6950.63+66253,995+4530.1
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
'25/11/176.056.065.985.99-0.01-0.171.3312,8452,8814.460.77+930-1.01+920.71-31153,333-39490.09
'25/11/146.026.085.996-0.08-1.321.4821,4664,4034.881.29-4,0660-146-4,2110.64+5053,644+33880.16
'25/11/136.156.196.066.08-0.05-0.822.1220,5873,9555.211.26-2,1990-108-2,3070.81+1,92353,594-2550.1
'25/11/126.096.196.086.13+0.05+0.821.8111,4882,4274.730.7+5,0970-91.6+5,0050.8-19251,671+1570.11
'25/11/116.186.196.076.08-0.17-2.721.9219,8334,5014.411.21-6,1220-169-6,2910.55-1,10551,863-18560.11
'25/11/106.156.386.066.25+0.11+1.795.2128,1925,5225.111.74-9,1930+464-8,7290.79+2,14152,968-5740.14