≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8070 長華* / K線圖(日)

8070 長華*

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
46.743.95+2.75+6.26%8.08%44.1547.543.95
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,1171.45億2,0551.52張/筆46.51.1326.38-2.59
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)
3,8461.68億2,6111.47張/筆43.76-1.85 (-4.04%)

連續漲跌: 連2跌→漲  ( +2.75元 / +6.26%)

財報評分: 最新47分 / 平均47分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 生產需求走緩 台虹10月營收下滑至7.93億元呈月年雙減 (Anue鉅亨 11/05 19:22)

• 長華*董事會決議2026年上半年度股利分派 (公告訊息 11/05 16:22)

• 長華*董事會決議訂定2026年上半年度盈餘之除息基準日 (公告訊息 11/05 16:17)

• 長華*董事會通過2026年第3季度合併財務報告 (公告訊息 11/05 16:16)

• 台虹財報出爐 前三季稅後純益6.15億元年增79.93% EPS2.33元 (Anue鉅亨 10/28 21:10)

• 更正長華*2026年7月關係人交易申報資訊 (公告訊息 09/23 16:58)

• 長華*累積處分同一有價證券達新台幣3億元以上 (公告訊息 09/09 17:55)

• 【量大強漲股整理】【大立光】+43%、【聯亞】+71%錯過了別慌！九月選股兩大主軸曝光?! 底部起漲買點浮現？ (Anue鉅亨 08/18 17:31)

• 長華*董事會通過2026年第2季度合併財務報告 (公告訊息 08/05 17:37)

• 長華*2026年第2季財務報告董事會預計召開日期為 2026年08月05日 (公告訊息 07/28 18:49)

8070 長華* 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共5,648日
成交價: 46.7元 (+2.75元/ +6.26%)成交張數: 3,117張成交金額: 1.45億元
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1366低
近3日新高
連2跌→漲
(+2.75元/ +6.26%)
第544高
近2日新低
第692高
近2日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
46.7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47.1548.0549.1550.548.848.2545.553.432.235.3135.577.116643.45
漲跌價-0.45-1.35-2.45-3.8-2.1-1.55+1.2-6.7+14.5+11.4-88.8-30.4-119.3+3.25
漲跌幅-0.95%-2.81%-4.98%-7.52%-4.3%-3.21%+2.64%-12.5%+45%+32.3%-65.5%-39.4%-71.9%+7.48%
振幅13.1%13.6%22%24.6%27%52.1%58.7%65.4%127%121%128%225%104%61.4%
成交張數9,1381.33萬2.39萬4.31萬16.7萬68.5萬113萬227萬357萬421萬612萬646萬692萬98.5萬
成交金額4.14億6.06億11.4億21.3億84.6億374億576億1,078億1,778億2,000億2,872億3,188億3,822億513億
週轉率1.26%1.83%3.29%5.93%23%94.4%155%312%493%580%843%890%953%136%

* 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
'26/11/0944.1547.543.9546.7+2.75+6.268.083,1172,0551.521.45-367+32-89.6-42510.2-215,9670160.27
'26/11/0641.34641.343.95-1.85-4.0410.33,8462,6111.471.68+61.4+31-25.8+66.610.2-3345,988+6160.27
'26/11/0546.747.2545.6545.8-1.35-2.863.392,1751,8991.151.01-1,083+909+31.8-14210.2+216,322-4100.16
'26/11/0446.147.244.6547.15+1.15+2.55.542,0501,5051.360.95-617+126-21-51310.4+206,301-1140.22
'26/11/0347.447.854646-2.05-4.273.852,0921,7201.220.98-604+4.46-14.9-61410.4+1376,281+1150.24
'26/11/0247.748.7547.3548.05-0.1-0.212.911,1847761.530.57-2090-0.95-21010.5+496,144-4140.23
'26/10/3050.350.448.1548.15-2.55-5.034.442,6612,1891.221.3-1,3470-42.5-1,38910.5+1256,095-4180.3
'26/10/295152.150.650.7-0.6-1.172.923,5103,2881.071.8-1,578+2,000-1+42110.7+105,970+1220.37
'26/10/2850.851.450.351.3+1.4+2.812.29638791.10.49+346+3.73+4.01+35410.9-375,960+5210.35
'26/10/2749.850.548.5549.9+0.75+1.533.972,3031,6651.381.15-724+1,120-10.4+38510.9-715,9970160.27
'26/10/22515149.149.15-1.45-2.873.751,7671,5611.130.88-5080-23.1-53211+1256,0680160.26
'26/10/2151.151.150.350.6+0.5+11.69358161.150.47+2090-4.32+20511+65,943-3160.27
'26/10/2050.851.55050.1-1.1-2.152.931,6841,3861.220.85-623-0.15-35.6-65911+3785,9370190.32
'26/10/1951.151.85151.2-1-1.921.531,0208741.170.52+164+34.8-26.8+17211.1-65,559-1190.34
'26/10/1652.15351.652.2+0.7+1.362.721,6661,4111.180.87+632-4-41.1+58711-635,565+1200.36
'26/10/155151.950.751.5-0.7-1.342.32,4951,9771.261.28+503+22.8+63+58911+2125,628-2190.34
'26/10/1452.853.752.252.2002.873,0562,7371.121.61-38.7-3.2+4.44-37.510.9-45,416-1210.39
'26/10/1352.252.851.252.2003.073,6353,2961.11.9-355+720-14.9+35010.9+1115,420+2220.41
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
'26/10/1250.252.550.252.2+1.7+3.374.552,9022,2031.321.5+385+22.8+78.6+48711+775,309+1200.38
'26/10/0851.651.950.550.5-1-1.942.722,1062,0371.031.08-1,108+600+9.67-49810.9-255,232-1190.36
'26/10/0751.752.751.451.5+0.5+0.982.552,4501,8131.351.27+487-3.37+4.42+48811+355,2570200.38
'26/10/0652.352.650.851-0.7-1.353.481,7962,1120.850.92-633+7.6-33-65811+385,222-3200.38
'26/10/0551.252.750.851.7+1+1.973.754,7043,4791.352.45+638+497+205+1,34011.1-1935,184+3230.44
'26/10/0250.250.949.8550.7+0.5+12.091,9871,3471.481+317-3.37+40.9+35411+635,3770200.37
'26/10/0150.350.55050.20018859840.90.44+790+84+16310.9-835,3140200.38
'26/09/305050.45050.2+0.5+1.010.89428321.130.47+338-3.37+8.58+34410.9+175,397-1200.37
'26/09/2949.755049.449.7001.216679550.70.33+10+6.92+7.9210.9+855,3800210.39
'26/09/2449.449.748.7549.7+0.15+0.31.921,5781,0861.450.78-12-4.37+24+7.6310.9+1155,2950210.4
'26/09/2350.250.349.5549.55-0.35-0.71.51,0298851.160.51-2900+36-25410.9-955,1800210.41
'26/09/2250.450.449.749.9001.41,7921,1811.520.9+1140+5.82+12011-505,2750210.4
'26/09/2150.950.949.949.9-0.8-1.581.971,3581,5770.860.68-6230+16.8-60610.9+365,325-3210.39
'26/09/1850.650.749.950.7+0.6+1.21.62,4821,2911.921.25+226-3.37+12+23411+15,2890240.45
'26/09/1749.550.749.550.1+0.85+1.732.441,8691,8561.010.94+424+420+26+87011+105,2880240.45
'26/09/1649.4549.954949.25-0.2-0.41.928901,2530.710.44-15.9-40.8+20.1-36.710.9+485,278-4240.45
'26/09/1549.950.249.4549.45-0.75-1.491.498791,7300.510.44-253-100+9.36-34310.9+25,2300280.54
'26/09/1449.2550.648.2550.2+1.2+2.454.82,2551,4781.531.12+8600-12.8+84711-745,228+6280.54
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
'26/09/1148.949.2548.649-0.45-0.911.311,2421,1001.130.61-3010-24.6-32610.9+1055,302+6220.41
'26/09/1049.8550.149.4549.45-0.4-0.81.31,2511,4210.880.62+249-15-28.2+20510.9+315,197-1160.31
'26/09/0950.150.849.8549.85-0.15-0.31.91,2211,0471.170.61+58.7-5.74-23+3010.9-375,1660170.33
'26/09/0850.450.649.250+0.1+0.22.812,1231,3451.581.06-5270-28.9-55610.9-1115,2030170.33
'26/09/0751.151.249.949.9-0.6-1.192.571,6561,7570.940.83-328-19+23-32411+255,3140170.32
'26/09/0449.750.749.350.5+1.3+2.642.851,6411,1911.380.82+537+72.6+7.28+61711-1315,289+1170.32
'26/09/0350.851.149.249.2-1.4-2.773.751,8292,2650.810.91-505-6.73-3.99-51610.9-485,420-12160.3
'26/09/025051.249.850.6+0.3+0.62.781,7061,4171.20.86+399-31-9.36+35911-95,468+6280.51
'26/09/0150.250.850.150.3+0.1+0.21.391,3851,1621.190.7+70-7.71-6.31+5610.9-95,477+5220.4
'26/08/3150.95149.550.2-1.2-2.332.923,1022,7641.121.55-686-23-13.5-72210.9+1555,486-9170.31
'26/08/2851.153.950.851.4+0.7+1.386.115,6043,9291.432.94-110-23.6-34.611-915,331+1260.49
'26/08/2751.651.850.750.7-0.6-1.172.142,0422,3140.881.04+48.9-40-30.1-21.211-1505,422-7250.46
'26/08/2649.852.249.6551.3+2+4.065.174,0853,0571.342.09+1,836-3.35+77.6+1,91111-3595,572+16320.57
'26/08/254949.447.849.3+0.3+0.613.271,9681,5361.280.95-182+28+10.8-14310.7+325,931-6160.27
'26/08/2448.5550.148.5549+0.2+0.413.182,0591,4011.471.02+4430-6.21+43710.8-255,899-4220.37
'26/08/21505048.748.8-1.4-2.792.593,0202,6621.131.48-1,276+3-4.7-1,27810.7-115,924-5260.44
'26/08/2052.352.748.8550.2-0.8-1.577.5510,6827,4241.445.36+561-3,100+9.24-2,53010.9+3765,935-2310.52
'26/08/1953.854.550.951-3.4-6.256.6222,77115,8101.4411.9-9,653+4,672-33-5,01410.8+7745,559-29330.59
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
'26/08/1849.354.449.1554.4+4.9+9.910.613,0238,2171.586.99+4,589+2,063+101+6,75312.1-5494,785+45621.3
'26/08/175051.649.149.5-0.15-0.35.042,7322,4311.121.37-469+175+30.8-26311.5+485,334-7170.32
'26/08/144951.448.7549.65+0.7+1.435.414,4702,8641.562.24+7920+24.7+81611.6-1055,286+7240.45
'26/08/1349.249.648.848.95+0.25+0.511.641,4621,1721.250.72+140-3+26.1+16311.4-2165,391-14170.32
'26/08/124949.7548.6548.7+0.15+0.312.271,5671,3631.150.77+2960+42.9+33911.4-585,607-20310.55
'26/08/1148.549.348.248.55-0.25-0.512.251,7471,3641.280.85-47.2-3.34+58.9+8.3611.4-715,665-1510.9
'26/08/104849.354848.8+1.45+3.062.852,0601,6131.281.01+4040+13.2+41711.4-1535,736+2520.91
'26/08/0747.5548.447.1547.35+0.1+0.212.652,3531,7221.371.12+54.2+0.1+59.5+11411.4-805,889+5500.85
'26/08/0647.647.946.0547.25003.921,7721,3361.330.83-27.40-22.9-50.311.3-95,969+29450.75
'26/08/0547.648.54747.25+0.35+0.753.22,4751,7911.381.18+568-3.84-43.1+52111.4-605,978+3160.27
'26/08/0446.447.4545.946.9-0.1-0.213.32,0231,7151.180.95-47.4-9-89.9-14611.3-446,038+1130.22
'26/08/0345.848.144.8547+1.35+2.967.122,8272,1581.311.32+516-3.83-7.29+50511.3-1076,082-1120.2
'26/07/3143.845.743.845.65+4.1+9.874.573,1372,0321.541.42+884+5+67.8+95711.2-1166,189-2130.21
'26/07/3042.0543.1541.241.55-0.5-1.194.643,6632,2811.611.54-713+4+18.7-69111.1+3866,305+3150.24
'26/07/2944.8544.8540.8542.05-2.3-5.199.025,7153,8911.472.4-195+6-34.2-22311.2-6995,919+8120.2
'26/07/28464644.344.35-2.75-5.843.612,9822,4491.221.34-6970-21.7-71911.2-2436,618040.06
'26/07/2747.8547.946.447.1-0.6-1.263.142,0771,7871.160.98-20.9+1-0.9-20.811.3-326,861+140.06
'26/07/2447.94947.547.7-0.6-1.243.112,0851,6761.241-237+5-0.76-23311.3-146,893030.04
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
'26/07/2349.449.9547.7548.3-0.7-1.434.492,4961,7751.411.21-1160-2.51-11911.3-126,907-430.04
'26/07/2247.7549.847.7549+1.65+3.484.333,1382,1161.481.54+331-20.3-22.9+28811.3-1006,919+470.1
'26/07/2146.9547.646.147.35+0.65+1.393.213,2172,3511.371.51-8730+9.77-86411.3+147,019-430.04
'26/07/2048.94945.7546.7-1.4-2.916.763,4022,3851.431.6-332+2.94-1.56-33111.4-1837,005+270.1
'26/07/1749.650.747.8548.1-3.1-6.055.575,2973,2781.622.59-1,192+348-89-93211.5-3717,188+250.07
'26/07/1651.752.550.251.2-1.2-2.294.393,4161,9121.791.75-778-2-31.7-81211.6+37,559-530.04
'26/07/1551.552.95152.4+2.2+4.383.783,0992,2951.351.61-213-1+53.5-16011.7-297,556+280.11
'26/07/1452.352.848.5550.2-2.2-4.28.115,8193,6821.582.91-232-3-75.5-31111.7-2917,585+560.08
'26/07/1352.953.751.152.4-0.3-0.574.933,9312,4311.622.05-691-2-29.4-72211.7-2147,876010.01
'26/07/0953.654.352.752.7-0.6-1.1332,3531,7711.331.26-404-4.35-12.4-42111.8-1208,090010.01
'26/07/0856.156.252.953.3-1.9-3.445.984,7383,5291.342.55-1,9700-48.2-2,01811.9+2088,210-710.01
'26/07/0758.758.855.255.2-2-3.56.298,1655,4261.54.65-1,987+1,428-228-78812.2+58,002-980.1
'26/07/065760.25757.2+1.2+2.145.7112,1776,8551.787.15+1,735+1,381+111+3,22812.4-877,997+10170.21
'26/07/0356.55755.656-0.5-0.882.485,0093,3711.492.83-1,888+1,448-4.5-44512.2-258,084070.09
'26/07/0252.657.252.456.5+3.1+5.818.997,1134,9441.443.97+604+1,362+117+2,08312.4-1888,109+670.09
'26/07/0154.155.653.453.4-0.2-0.374.14,3373,1331.382.35-1,053+1,075-48.5-27.112.3+648,297010.01
'26/06/3053.554.25353.6+0.6+1.132.263,0732,3341.321.65-358+356-2.03-3.8612.5+1278,233010.01
'26/06/2953.854.452.653-0.7-1.33.355,2493,6881.422.8-570+17.9-56.3-60812.6-478,106-610.01
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
'26/06/2655.85753.553.7-2.8-4.966.1910,0756,7801.495.55+287+1,138-105+1,31912.6-1,4708,153-170.09
'26/06/2558.559.456.256.5-1.3-2.255.5411,0087,3971.496.35-1,0090-11.8-1,02112.6+1179,623-7780.08
'26/06/2458.759.75757.8-0.8-1.374.6117,10310,7611.599.98-4,182-9.95-77.4-4,27012.7+4659,506+80850.89
'26/06/2357.260.956.858.6+1.7+2.997.2122,88613,7441.6713.4-1,408-6.62+291-1,12413.3+6229,041+350.06
'26/06/2255.757.555.556.9+1.9+3.453.649,8105,4441.85.56+1,047-3.3+56.2+1,10013.5-788,419-120.02
'26/06/1854.556.454.255+0.4+0.734.035,7283,8061.513.17-595-9.91+22.2-58213.3-208,497030.04
'26/06/1754.255.753.354.6+0.8+1.494.465,6794,0221.413.1-939-3.41-181-1,12313.5+1838,516+330.04
'26/06/1657.557.655.355.8-1.2-2.114.047,2264,8681.484.05-1,116-4.2-199-1,31913.6+2438,333000
'26/06/1558.458.456.857-0.3-0.522.795,8904,0701.453.37-1,2320+5.26-1,22713.8+1918,090000
'26/06/1260.560.557.157.3-1.5-2.555.7811,5857,5541.536.8-4,649-11.3-94.7-4,75513.9-4737,899000
'26/06/1157.859.156.558.8+1.2+2.084.5114,7678,4241.758.53+5,207-4,989-17.3+20114.6-3258,372-500
'26/06/105959.957.257.6-1.8-3.034.5515,9919,5741.679.34+5,695-5,037-90.8+56713.9-1,2208,697-1050.06
'26/06/0960.562.459.359.4+0.1+0.175.2318,61711,0851.6811.2+631-5,040+40.7-4,36813.1-329,917+1150.15
'26/06/0856.559.656.559.3-3.4-5.424.9418,54811,2001.6610.8+5,752-5,042-159+55113-2,0949,949-19140.14
'26/06/0562.163.459.562.7-2.6-3.985.9724,54114,6671.6715.2+5,116-5,048-250-18312.2-1,12212,043-23330.27
'26/06/0462.96662.565.3+5.3+8.835.8355,58527,3772.0336.2+5,405-5,037-33.4+33511.5+2,59913,165+7560.43
'26/06/0360.761.356.960+2+3.457.5930,03218,2071.6517.8-975-5,045+251-5,76810.8+1,57310,566-24490.46
'26/06/0253.95851.458+5.2+9.8512.529,30015,6111.8816.6+6,913-5,128-339+1,44510.9+1,8418,993+9730.81
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
'26/06/0153.854.752.552.8+0.3+0.574.198,5555,2111.644.57-1,506-340+57.7-1,78810+7547,152-2640.89
'26/05/2952.15350.352.5+1.6+3.145.39,7735,8321.685.08+847-15.1+5.61+83810.2+1406,3980661.03
'26/05/2850.853.949.950.9+0.6+1.197.9511,2327,1941.565.84+1,374-64.7-86.4+1,22310.1+1386,258+2661.05
'26/05/2750.851.349.450.3+0.75+1.513.8311,4508,1111.415.8+2,760-518+312+2,5539.9+6136,120+3641.05
'26/05/2646.349.846.349.55+3.2+6.97.5511,1266,9121.615.44+3,842-54.5+48.2+3,8359.5+4045,507+1611.11
'26/05/2545.646.354546.35+1.45+3.233.013,3192,3861.391.52+330-9.81+68.7+3899.1-395,103-1601.18
'26/05/2244.245.0544.144.9+0.75+1.72.152,9441,8311.611.32+631-4.54+27.6+6549.07+995,1420611.19
'26/05/2143.544.7543.344.15+1.35+3.153.392,6532,1371.241.17+398-61.3+43.9+3818.98-2785,043-292611.21
'26/05/2042.844.0542.442.8+0.15+0.353.873,6822,4431.511.59-22-272+136-1588.93-805,321-1933536.63
'26/05/1943.54442.442.65-0.9-2.073.673,7142,7051.371.6-2,055-81-78.6-2,2158.88+1735,401-25354610.1
'26/05/1844.544.843.0543.55-1.6-3.543.884,9983,8471.32.18-2,419-8.32-118-2,5469.13-305,228-21279915.3
'26/05/1546.2546.2545.1545.15-0.45-0.992.412,8332,1151.341.29+270-36.6-9.599.46-15,258+3621,01119.2
'26/05/1446.4546.745.445.6-0.7-1.512.812,7111,8281.481.24+19-19.6-37-37.59.37-345,259+64864912.3
'26/05/1347.747.74646.3-1.3-2.733.572,4341,8671.31.13-561-9.94-44-6159.38-2505,293-1510.02
'26/05/1248.6548.6546.9547.6-0.65-1.353.522,6011,7821.461.24+28-24.6-148-1459.46-2475,5430160.29
'26/05/1148.748.847.848.25+0.05+0.12.072,6441,7091.551.27+977-332-4.1+6419.47-1615,7900160.28
'26/05/0848.948.947.4548.2-0.25-0.522.992,8852,1231.361.39-56.9-14.7-11-82.69.36-2575,9510160.27
'26/05/0749.449.448.248.45-0.4-0.822.465,0352,9301.722.46-1,212-30.2+1.88-1,2409.37+1096,208-5160.26
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
'26/05/0649.549.9548.2548.85-0.25-0.513.463,5562,6211.361.74+167-12-33.1+1229.54-386,099+10210.34
'26/05/0548.549.148.1549.1+0.6+1.241.962,8812,0021.441.41+573+297+29.4+8999.52-1776,1370110.18
'26/05/0448.3548.94848.5+0.55+1.151.883,7582,7661.361.82-97+311+44+2599.44+276,3140110.17
'26/04/3047.248.346.747.95+1.1+2.353.422,9191,9021.531.39+653+388+13.5+1,0559.45-1576,287-3110.17
'26/04/2946.946.9546.146.85+0.25+0.541.829597321.310.45+2300+1.37+2319.38-926,4440140.22
'26/04/2847.1547.1546.146.6-0.25-0.532.241,4591,4800.990.68-2000-10.6-2119.45-576,536+1140.21
'26/04/2747.2547.645.246.85005.123,0382,0321.491.4-294-16-26.7-3379.47+2376,593+2130.2
'26/04/2447.4548.146.4546.85-0.35-0.743.52,0391,7891.140.96-860-14.9-1019.48+26,3560110.17
'26/04/2350.350.345.847.2-2.25-4.559.15,7274,9751.152.72-6330-194-8279.49-1936,354-37110.17
'26/04/2248.550.648.549.45+1.4+2.914.3710,5345,5641.895.24+2,632-122+53.5+2,5649.58+6776,547+2480.73
'26/04/2148.649.2547.6548.05-0.45-0.933.33,3702,9571.141.62+703-4-39.5+6599.22-3265,870-2460.78
'26/04/204949.3548.348.5+0.2+0.412.175,6014,2061.332.74+1,070-125+136+1,0819.12-426,196-80480.77
'26/04/1746.949.346.1548.3+1.9+4.096.796,8224,2121.623.3+2,101+5.93+85.7+2,1928.97+76,238-2311282.05
'26/04/1647.2547.64646.4-0.7-1.493.44,7323,6811.292.2+1,486-2,274-48.3-8368.69+1366,231-23595.76
'26/04/1548.848.846.9547.1-0.9-1.883.853,6344,0700.891.72-15+9-11.5-17.58.51-776,095-2753615.92
'26/04/1448.1549.2547.7548+0.3+0.633.144,9653,5791.392.4+1,991+12+18.1+2,0218.51-3396,172063610.3
'26/04/1347.5548.354747.7+0.1+0.212.844,4443,2961.352.13+1,590+6-8.34+1,5888.27-1446,511+36369.77
'26/04/1047.0548.1546.4547.6+0.75+1.63.637,9266,5601.213.77-1,059+6+206-8478.05+1576,655+26339.51
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
'26/04/0945.246.944.446.85+2.6+5.885.655,1883,1261.662.38+1,075+4+150+1,2298.19+1066,498+16319.71
'26/04/0843.644.4543.644.25+0.95+2.191.961,1489511.210.51+280+6+42.9+3298.04-226,390-16309.86
'26/04/0743.5543.654343.3+0.3+0.71.511,0776301.710.47+143+12-14.8+1408.04-1126,412+16319.84
'26/04/0243.443.7542.6543-0.35-0.812.541,4979521.570.64-188+53-34-1698.06-2376,524-26309.66
'26/04/014343.94343.35+0.8+1.882.122,3841,1172.131.03-196+60+9.74-1268.1+2616,761+4206329.35
'26/03/3144.1544.642.1542.55-2.35-5.235.463,2582,3891.361.41-1,090+299-77.8-8698.17+826,500+2112123.26
'26/03/3044.645.2544.444.9-0.95-2.071.851,4331,1891.210.64-507+241-23.3-2898.31+426,418010.02
'26/03/274545.8544.445.85+0.95+2.123.231,4991,2511.20.68+85-3.07-2.77+79.28.32+806,376+110.02
'26/03/2646.246.644.7544.9-0.85-1.864.043,1823,8860.821.45-395+431-9.43+26.28.32-3866,296000
'26/03/2545.7546.544.8545.75+1.05+2.353.694,3262,9791.451.98+1,551-0.35+14+1,5648.39+426,682000
'26/03/2443.845.443.444.7+1.3+34.614,4203,5631.241.98+1,0130+87.8+1,1018.2+5086,640000
'26/03/2342.1543.841.843.4+0.1+0.234.621,8531,5421.20.8+167+447-44.7+5698.1-2316,132000
'26/03/2043.744.64343.3-0.35-0.83.672,4551,4811.661.07-184+202-5.88+11.88.08-2036,363000
'26/03/194444.143.5543.65-0.35-0.81.251,4431,2461.160.63+35+1+40.6+76.68.12-746,566000
'26/03/1843.644.1543.244+0.55+1.272.192,0061,2491.610.88+672-6+29.1+6958.1306,640000
'26/03/1743.744.1542.9543.45-0.25-0.572.752,7511,9541.411.2+798-770-13.4+14.68.06+1386,640000
'26/03/1643.6544.243.3543.7-0.05-0.111.942,8192,0131.41.23+939-1,302-23.7-3877.99+466,502000
'26/03/1342.943.9542.8543.75+0.1+0.232.522,4291,6391.481.06-65-8-48.1-1217.9-266,456000
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
'26/03/1242.7543.8542.5543.65+0.5+1.163.015,0163,7101.352.17+734-1,910-21.3-1,1977.94+1276,482000
'26/03/1141.8543.2541.8543.15+1.65+3.983.372,2761,5321.490.98+3560+30.5+3867.68+896,355000
'26/03/1042.342.4541.1541.5+0.05+0.123.142,0281,4091.440.84-280-3.08-6.71-2907.62-606,266000
'26/03/094041.6539.3541.45-1.6-3.725.342,7012,0601.311.1-3980-96.4-4947.66-196,326000
'26/03/0641.9543.141.743.05+0.55+1.293.291,8471,3561.360.78-217-4-3.21-2247.71-626,345-100
'26/03/0540.842.6540.542.5+2.8+7.055.422,6071,8731.391.09+800-8-17.6+7747.8+1306,407010.02
'26/03/0441.241.2539.339.7-2-4.84.683,8792,8721.351.55-528-6-79.8-6147.69-2866,277010.02
'26/03/0342.343.2541.6541.7-0.9-2.113.762,6032,1711.21.1-418+6+3.33-4097.74-2076,563-110.02
'26/03/0242.843.0542.0542.6-0.8-1.842.33,0802,5821.191.31-18+52.9-6.71+28.27.82-116,770-120.03
'26/02/2643.4543.9543.143.4+0.35+0.811.972,6381,6891.561.15+130-212-15.2-97.57.87-1676,781+130.04
'26/02/2543.4544.0543.0543.05-0.4-0.922.31,9451,4081.380.84-415-217+24.9-6077.85+226,948020.03
'26/02/2443.444.343.443.45+0.1+0.232.081,6941,3981.210.74-277-190+1.19-4668+226,926020.03
'26/02/2343.443.8543.1543.35+0.45+1.051.632,3371,6671.41.02+336-346-3.6-13.68.04-746,904-220.03
'26/02/1143.143.2542.242.9-0.1-0.232.442,6611,5131.761.14-487-554+37.9-1,0037.94+206,981-240.06
'26/02/1043.1543.7542.943-0.25-0.581.971,5861,1611.370.68-195-40-22.1-2578-576,961-6060.09
'26/02/0943.844.243.243.25+0.3+0.72.331,4201,1881.20.62-263-40+0.65-3028.03+277,018-11660.94
'26/02/0644.444.442.8542.95-1.55-3.483.482,9892,2111.351.29-1,081-7-95.9-1,1848.04-2146,991+13771.1
'26/02/054646.7544.544.5-1.7-3.684.872,8282,1961.291.28-1,020+2.9-74.4-1,0928.19-747,205-1640.89
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
'26/02/0446.347.145.8546.2-0.1-0.222.71,4071,4510.970.65-205-1+35.1-1718.33+747,2790650.89
'26/02/0346.94846.246.3+0.05+0.113.892,5922,6990.961.22+225-19+7.13+2138.33+3257,2050650.9
'26/02/0245.747.145.3546.25+0.05+0.113.793,4662,9181.191.6+731-102-18.8+6108.29+526,880-1650.94
'26/01/304747.4545.646.2-1.05-2.223.924,8474,3401.122.25-629-133-36.8-7998.18-1206,828-12660.97
'26/01/2948.648.645.547.25-2.2-4.456.2710,41810,9610.954.88-169-80-38.8-2888.23-7676,948+5781.12
'26/01/2848.8550.148.849.45+0.7+1.442.675,8283,5471.642.88+1,616-252-48.1+1,3168.25+1187,715+57730.95
'26/01/2749.549.648.2548.75-0.1-0.22.764,1493,0081.382.03+1,426-419+45.5+1,0538.02-257,5970160.21
'26/01/2649.349.747.548.85-0.5-1.014.467,2189,7700.743.51-480-396-7.15-8837.82-1927,622+3160.21
'26/01/2349.55047.2549.35+0.8+1.655.668,8047,9051.114.31+332-157-26.3+1497.88+2597,814+1130.17
'26/01/224850.247.848.55+1.3+2.755.0810,5429,3501.135.18+3,675-439+170+3,4067.82-2747,5550120.16
'26/01/2147.449.546.847.25-0.8-1.665.628,5017,9921.064.1+2,400-467+14.7+1,9487.28-437,8290120.15
'26/01/2046.8548.446.3548.05+1.1+2.344.376,7886,6471.023.22-963-404+2.95-1,3646.94+1,2647,872+1120.15
'26/01/1946.247.154646.95+0.8+1.732.492,8622,7701.031.34+890-84.4+3.6+8097.12+636,6080110.17
'26/01/1647.3547.3546.0546.15-0.55-1.182.783,2804,0870.81.53+1,032-326-59.7+6466.97-896,545-1110.17
'26/01/1547.547.546.646.7-0.8-1.681.892,2683,2160.711.07+584-278-154+1526.83-446,634-2120.18
'26/01/1447.247.9546.947.5+0.8+1.712.254,5873,4621.332.18+2,593-503+81.4+2,1716.77-3176,678+1140.21
'26/01/1347.647.646.0546.7-0.45-0.953.294,4133,9381.122.06+1,219+284+21.4+1,5246.41-1126,995-6130.19
'26/01/1246.147.4545.947.15+1.6+3.513.47,0004,4571.573.29+4,282-144+124+4,2636.26-2757,107+12190.27
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
'26/01/0945.646.1544.345.55+0.35+0.774.093,5762,6931.331.63+1,789-136+8.48+1,6615.91-3107,382070.09
'26/01/0844.945.4544.6545.2+0.3+0.671.783,2952,2561.461.49+1,373-127+107+1,3535.68-457,692+270.09
'26/01/0744.345.244.344.9+0.75+1.72.044,6183,4331.352.07+3,115-1,098+97.1+2,1145.49-1947,737050.06
'26/01/0643.854543.3544.15+0.45+1.033.783,4432,8491.211.53+1,691-1,057+5.44+6395.09-1067,931+150.06
'26/01/0544.544.843.543.7-0.25-0.572.963,1483,2300.971.38+1,364-1,018+15.5+3624.89+758,037-1040.05
'26/01/0243.944.443.343.95+0.5+1.152.533,1832,6851.191.4+1,953-1,1410+8124.72-587,9620140.18
'25/12/3143.244.2543.243.45+0.35+0.812.443,3802,9351.151.48+1,737-1,055+6.67+6884.46-1308,020-1140.17
'25/12/3042.643.342.243.1+0.5+1.172.583,1572,9761.061.36+1,186-1,031-4.3+1514.25-108,150-5150.18
'25/12/2941.343.1541.342.6+1.3+3.154.484,7033,4891.352.02+2,096-1,046+1.46+1,0513.96-1008,160+12200.25
'25/12/2642.242.240.8541.3-0.4-0.963.245,7833,6131.62.38+2,950-3,685-2.7-7383.64+1138,260-680.1
'25/12/2442.64341.741.7-0.7-1.653.071,9871,4571.360.84+90-322-7.33-2393.21-158,147-7140.17
'25/12/234242.541.7542.4+0.05+0.121.772,5061,9491.291.06-3900-39.9-4303.2+118,162-13210.26
'25/12/2240.6542.540.642.35+0.9+2.174.583,6732,3641.551.53+1,0290+0.94+1,0303.23-128,151-22340.42
'25/12/1943.6543.6541.241.45-2.45-5.585.587,5025,4651.373.14-1,717-7-49.2-1,7733.07+1688,163+9560.69
'25/12/1843.944.3543.743.9001.481,4171,0011.420.62-2430+23.2-2203.35+37,995+47470.59
'25/12/1744.144.944.144.6+0.55+1.251.821,3561,1511.180.6+3230-13.4+3103.4-737,992000
'25/12/1645.3545.3543.844.05-1.55-3.43.44,2473,0781.381.89-2,364-10.8-0.72-2,3753.36+2048,065000
'25/12/1546.246.5545.445.6-0.6-1.32.496,0924,0651.52.8-2,0600-1.83-2,0623.6-7157,861-4000
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
'25/12/1245.6546.9545.0546.2+0.8+1.764.195,8744,1091.432.71-4090-24.8-4343.73+2308,576-669400.47
'25/12/1144.746.3544.445.4+1.25+2.834.423,7832,4681.531.72+928-3-0.23+9253.81+4418,346+167098.5
'25/12/1046.3546.444.144.15-2-4.334.984,5674,1831.092.05-1,861-12.4+19.9-1,8533.74+1457,905+6046938.77
'25/12/094646.4545.8546.15+0.45+0.981.311,8791,6331.150.87+809-6-11.6+7913.9-1677,760+10891.15
'25/12/0845.545.9545.0545.7+0.15+0.331.981,7981,3341.350.82+895-12+26.8+9104.17-1107,927-1791
'25/12/0546.846.945.345.55-0.9-1.943.442,4584,3890.561.12-5360+22.4-5144.06+578,037-4801
'25/12/0446.846.94646.45+0.1+0.221.941,7301,7081.010.8+426-8-6.62+4114.32-487,980+2841.05
'25/12/034647.24646.35+0.7+1.532.634,4103,4631.272.06+1,2870+20.3+1,3074.26+98,028+18821.02
'25/12/0245.245.854545.65+0.45+11.882,5962,2021.181.18+448-5+7.27+4504.09-1208,019+25640.8
'25/12/0144.945.744.145.2+0.3+0.673.564,3093,0941.391.94-1,192+5+51.5-1,1354.03-78,139+4390.48
'25/11/2845.9545.9544.7544.9-0.55-1.212.642,1132,4710.860.95-3410+26.9-3144.19-88,146-1350.43
'25/11/2745.145.6544.7545.45+0.8+1.792.023,8182,7431.391.73-3750+1.16-3744.23+1358,154-3360.44
'25/11/2644.744.944.344.65+0.55+1.251.362,0332,1020.970.91+4860-14+4724.35-1518,019+1390.49
'25/11/2544.3544.94444.1+0.3+0.682.051,9721,3231.490.88+1,0690-13+1,0564.33-958,1700380.47
'25/11/2444.744.7543.843.8-0.5-1.132.142,9241,9841.471.29-4610+23.6-4384.23+378,265-1380.46
'25/11/2144.3544.94444.3-0.9-1.991.992,5622,6630.961.14-560-10+13.1-5574.29+498,228-1390.47
'25/11/2044.8545.4544.445.2+1.3+2.962.392,4071,9201.251.08+949+237+22.4+1,2084.35-1528,179+2400.49
'25/11/1944.2544.943.743.9-0.15-0.342.722,6291,9091.381.16+250+129+17.7+3964.23-1938,331+14380.46
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
'25/11/1845.145.2543.944.05-1.35-2.972.973,3433,0371.11.49-246+228-53.4-71.44.24-668,524-6240.28
'25/11/1746.6547.4545.345.4-0.6-1.34.674,1214,8900.841.9+5290+32+5614.3-1698,5900300.35
'25/11/144646.8545.746-0.85-1.812.453,5693,8670.921.65+1,344-150-90.8+1,1034.3-2178,759-56300.34
'25/11/1347.347.846.5546.85-0.7-1.472.635,8437,5720.772.75+1,262-182-9.55+1,0704.23-5368,976-4860.96
'25/11/1246.6548.3546.4547.55+1.15+2.484.0911,7689,6711.225.61+16-122-3.16-1094.09+1709,512+1900.95
'25/11/1146.554846.446.4+0.1+0.223.468,8908,4361.054.18+252-62-27.4+1634.03-1439,342+10890.95