≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8155 博智 / K線圖(日)

8155 博智

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
267253+14+5.53%6.92%254271.5254
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6371.68億945674股/筆263.24.3422.210.06
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)
6441.62億1,290499張/筆252+15.5 (+6.53%)

連續漲跌: 連3漲  ( +46.5元 / +21.09%)

財報評分: 最新47分 / 平均52分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 博智董事會通過2026年第三季合併財務報告 (公告訊息 11/11 17:01)

• (更正公告)代博智之子公司Allied Circuit Meiko Vietnam Co., Ltd.公告向關係人取得不動產使用權資產 (公告訊息 11/10 19:24)

• 博智受邀參加凱基證券舉辦之法人說明會 (公告訊息 11/09 17:34)

• 更正博智2026年4月至9月背書保證資訊揭露明細表及2026年第二季合併財務報告為他人背書保證、iXBRL申報資訊，此更正對財務報告損益並無影響 (公告訊息 11/05 17:31)

• 投審會拍板12案 酷澎在台砸255億、環球晶10億美元赴美增資雙雙奪冠 (Anue鉅亨 10/28 19:56)

• 代博智之子公司Allied Circuit Meiko Vietnam Co., Ltd.公告向關係人取得不動產使用權資產 (公告訊息 10/23 16:47)

• 博智董事會決議對子公司背書保證， 符合公開發行公司資金貸與及背書保證處理準則第二十五條第一項第二、三款之規定公告 (公告訊息 09/29 19:51)

• 博智董事會決議對子公司背書保證， 符合公開發行公司資金貸與及背書保證處理準則第二十五條第一項第一款之規定公告 (公告訊息 09/29 19:50)

• 博智董事會決議對子公司背書保證， 符合公開發行公司資金貸與及背書保證處理準則第二十五條第一項第二、三、四款之規定公告 (公告訊息 09/29 19:49)

• 博智董事會決議對子公司背書保證，符合公開發行公司資金貸與及背書保證處理準則第二十五條第一項第二、三、四款之規定公告 (公告訊息 09/29 19:48)

• 〈台股盤後〉漲逾800點創新高後虎頭蛇尾 小漲81點收最低47800點 (Anue鉅亨 09/22 13:54)

• 博智董事會決議轉投資博智70%持有之ACM不超過美金80,000仟元 (補充6/9公告) (公告訊息 09/02 17:05)

• 博智董事會通過2026年第二季合併財務報告 (公告訊息 08/12 17:19)

• 博智2026年第二季合併財務報告董事會預計召開日期為2026年8月12日 (公告訊息 08/10 11:41)

• AI高階基材需求旺 台燿上半年EPS 12.4元超越2025年全年 (Anue鉅亨 07/30 11:20)

• PCB廠邑昇完成現增與發行CB 籌資3.06億元全數到位 (Anue鉅亨 07/27 15:29)

• 華通完成現增案張募集達86.1億元 現增股7/27上市交易 (Anue鉅亨 07/22 15:17)

• PCB廠華通現增4.2萬張籌86.1億元 現增股7/27上市交易 (Anue鉅亨 07/20 10:37)

• PCB廠大型籌資案 華通辦現增籌86.1億元 博智也要發債募50億元 (Anue鉅亨 07/17 16:09)

• 博智國內第二次、第三次無擔保轉換公司債代收價款行庫及存儲專戶行庫 (公告訊息 07/17 15:04)

• 〈台股開盤〉拚站回4萬7 聯發科秒填息 搶奪5日線漲近400點 (Anue鉅亨 07/07 09:36)

8155 博智 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共3,392日
成交價: 267元 (+14元/ +5.53%)成交張數: 637張成交金額: 1.68億元
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146高
近5日新高
連3漲
(+46.5元/ +21.1%)
第1612高
近2日新低
第897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
267元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年20年今年
01/02
~11/11
起算價220.5267.5292.5319.5321.5424170125134146.529.25--168
漲跌價+46.5-0.5-25.5-52.5-54.5-157+97+142+133+120.5+237.75--+99
漲跌幅+21.1%-0.19%-8.72%-16.4%-17%-37%+57.1%+114%+99.3%+82.3%+813%--+58.9%
振幅21.8%20.4%25.6%33.6%49.1%52.1%195%306%285%271%1551%--188%
成交張數1,8184,0047,3161.27萬4.18萬11.9萬42.6萬87.3萬110萬214萬372萬--35.9萬
成交金額4.55億9.64億18.5億34.8億133億414億1,248億1,878億2,216億3,823億5,609億--1,132億
週轉率2.89%6.37%11.6%20.2%66.5%189%678%1387%1750%3409%5921%--571%

* 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
'26/11/11254271.5254267+14+5.536.926379450.671.68-34.20+94.4+60.27.7+202,927+1401.37
'26/11/10244257.5244253+15.5+6.535.686441,2900.51.62+22.10+88.5+1117.74-472,907+2391.34
'26/11/09225237.5223.5237.5+17+7.716.355368020.671.25+260+6+327.66-72,954-5371.25
'26/11/06217226217220.5-20.5-8.513.731,1221,6600.682.46+2940-48.2+2467.59-2942,961-13421.42
'26/11/05260261241241-26.5-9.917.481,0641,6980.632.63-1550-114-2707.11-243,255+7551.69
'26/11/04261271.5242267.5+10.5+4.0911.51,0851,4700.742.77-90.80-60.3-1517.32-573,279-13481.46
'26/11/03272276256257-22.5-8.057.167111,5920.451.88-10.20-52.1-62.47.44-403,336-5611.83
'26/11/02267.5282.5267.5279.5+4.5+1.645.453686290.581.01+43.10-3.72+39.47.4-83,376+4661.95
'26/10/30280280267.5275-10-3.514.396431,3360.481.75-1330-36.9-1707.32-383,384-6621.83
'26/10/29290.5292283285-7.5-2.563.085058850.571.44+38.60+79.9+1197.53-133,422-6681.99
'26/10/28289293.5286.5292.5+12+4.282.52545460.470.74+48.30+0.31+48.67.45-113,4350742.15
'26/10/27296297279.5280.5-11-3.7766411,4080.451.83-1630-35.6-1997.37-93,446+13742.15
'26/10/22307314.5291.5291.5-13.5-4.437.545612,5860.221.68-1220-35.8-1587.6303,4550611.77
'26/10/21307.5313.5304305+8.5+2.873.24837680.631.49+16.10-10.8+5.297.83+213,455+5611.77
'26/10/20301312296.5296.5-7.5-2.475.14519140.491.37-2.860-2.72-5.587.8-483,434+1561.63
'26/10/19289306.5285304+2+0.667.125381,1080.491.59+67.50-34.4+33.17.8-913,482-9551.58
'26/10/16308.5315300302-2-0.664.934529430.481.38+41.20-29+12.27.69-343,573-4641.79
'26/10/15311.5313301.5304-16.5-5.153.597053,2620.222.16-2030-75.8-2797.62-83,607+4681.89
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
'26/10/14314324.5313320.5+8.5+2.723.694406680.661.41+1790-28.3+1517.94-413,615-1641.77
'26/10/13317.5317.5303312-7.5-2.354.548592,0170.432.66-1650-49.1-2157.64-833,656-27651.78
'26/10/12323328318.5319.5-7-2.142.913499560.371.127.91+103,739-11922.46
'26/10/08332.5332.5322.5326.5-7.5-2.252.994719400.51.54-28.2-48-20.7-96.97.9-83,729-621032.76
'26/10/07332344332334+2+0.63.617231,1700.622.44+40.30-1.73+38.67.78+263,737-221654.42
'26/10/06335.5335.5324332+2.5+0.763.496111,0090.612.02+58.90-17.6+41.37.72-203,711-11875.04
'26/10/05328338326329.5+6.5+2.013.728871,9400.462.95+1870+3.8+1917.53+23,731+41885.04
'26/10/02316.5328.5313.5323+9.5+3.034.787331,0850.682.367.22+113,729+351844.93
'26/10/01316327310313.5-2.5-0.795.387861,3080.62.49-9.30+6.19-3.116.88-323,718+931494.01
'26/09/30310318.5302316+10+3.275.391,2352,1190.583.82-21.40-32.4-53.86.86+183,750-3561.49
'26/09/29331331306306-30-8.937.442,0274,4610.456.37-9860+17.1-9696.87-243,732-9591.58
'26/09/24340349333336-11-3.174.619951,6040.623.36-335-16+42.7-3088.48+923,756-1681.81
'26/09/23350.5351335.5347+2.5+0.734.56841,1060.622.37-1210+12.5-1088.93+1143,664+1691.88
'26/09/22337354.5333344.5+17+5.196.561,0131,7110.593.48-88.90+27.8-61.19.1+1483,550+12681.92
'26/09/21333.5333.5323327.5+4.5+1.393.253446640.521.12-85.90-14.1-1009.16+413,4020561.65
'26/09/18324.5326.5320.5323+5.5+1.731.893289530.341.06-41.80-4.01-45.89.27-13,361+4561.67
'26/09/17326334315317.5-5-1.555.895181,6070.321.67-2030+0.49-2039.32+633,362-5521.55
'26/09/16315322.5313322.5+9+2.873.032626690.390.83-35.20-6.05-41.39.65+103,2990571.73
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
'26/09/15316.5324.5312313.5-3-0.953.954221,5720.271.33-1450-3.05-1489.71+193,289+15571.73
'26/09/14323323315316.5-9-2.762.464871,4000.351.55+82.30-21.4+60.99.86-1083,270+3421.28
'26/09/11333334.5325.5325.5-13.5-3.982.656101,5520.392.01+1290-11.7+1179.69-1713,378-3391.15
'26/09/10341.5346338.5339-9-2.592.163659760.371.24-1110+6.26-1059.47-213,549+1421.18
'26/09/09344.5350341.5348+6.5+1.92.492635910.450.91+42.90-28.5+14.49.65+103,570+2411.15
'26/09/08349.5349.5338.5341.5-5.5-1.593.175041,2060.421.73-810-21.1-1029.58+103,560-15391.1
'26/09/07352.5356346.5347-1.5-0.432.734138810.471.45-68.60-41.6-1109.7+313,550-11541.52
'26/09/04352.5356.5339.5348.5+0.5+0.144.895601,2980.431.94-810-36.3-1179.73-163,519-2651.85
'26/09/03366.5371348348-21-5.696.239302,4380.383.32-1890-64.8-2549.85-743,535-69671.9
'26/09/02365372364369-0.5-0.142.175331,0240.521.96-22.10+10.9-11.110.2-393,609-101363.77
'26/09/01365374.5363.5369.5+4.5+1.233.017391,2390.62.74+58.20-27.5+30.710.2+453,648+221464
'26/08/31367375357.5365-7-1.884.71,0562,0770.513.87-1950+1.11-19410.1+603,60301243.44
'26/08/28372375363.5372+7.5+2.063.161,3302,1990.64.92+33.30-7.86+25.510.4+153,543+21243.5
'26/08/27363374.5353364.5+14+3.996.132,4673,8100.658.98-5960+47.2-54810.3+3003,528+71223.46
'26/08/26324.5352324350.5+26.5+8.188.641,0692,0150.533.66+7.040+68.6+75.611.2+1563,228+51153.56
'26/08/25312.5324.5310324+6+1.894.564308150.531.36+10-12.4-11.411.2+203,072+11103.58
'26/08/24320.5332.5318318+1.5+0.474.586218520.732.01+39.20-19.3+19.911.2-53,052-31093.57
'26/08/21327327311.5316.5-8-2.474.785982,3070.261.8911.2+443,057-31123.66
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
'26/08/20313.5331.5311324.5+13.5+4.346.596111,4780.411.96+78.20+12.6+90.811.6+413,013-51153.82
'26/08/19311321307311-8-2.514.395941,6840.351.85-1700-12.5-18311.5+72,972+101204.04
'26/08/18318.5327.5314319+3.5+1.114.285908670.681.89+4.010+16.1+20.111.7+172,965-41103.71
'26/08/17326326315.5315.5-5-1.563.283517170.491.12-99.30-35.1-13411.7+122,948-11143.87
'26/08/14320336314320.5+1.5+0.476.98522,1730.392.75+75.60+16.7+92.411.9-202,936-171153.92
'26/08/13324.5325.5316.5319-2.5-0.782.87712,1200.362.47-22.50+10.9-11.611.8-122,956+81324.47
'26/08/12310329.5310321.5+5.5+1.746.179283,1470.292.99-87.9-75.3+23.4-14011.8+602,968+111244.18
'26/08/11308318.5306.5316+7.5+2.433.896752,8880.232.11-810+30.3-50.811.9+292,908-51133.89
'26/08/10298315298308.5+13+4.45.757591,0020.762.3512.1+492,879+71184.1
'26/08/07303.5307292295.5-10.5-3.434.95562,6420.211.66-1720-44.4-21712.2+642,830-61113.92
'26/08/06287313.5283306+14.5+4.9710.59551,2620.762.89-61.90+85.5+23.512.4+342,766+161174.23
'26/08/05296.5299.5289291.5+3+1.043.649081,3130.692.67+14.40+13.1+27.512.6-382,732+31013.7
'26/08/04284294282288.5+2.5+0.874.25031,3750.371.45-51-10+33.5-27.512.5+52,770-4983.54
'26/08/03272.5294272.5286+13.5+4.957.899711,2440.782.77-136-49+67.5-11712.6-82,76501023.69
'26/07/31272272.5269272.5+24.5+9.881.415664911.151.54+81-20-27.5+33.512.8+492,773-41023.68
'26/07/30257.5273244.5248-10-3.88111,0431,3660.762.69+28.10-83.5-55.312.7+132,724+41063.89
'26/07/29280282249.5258-19-6.8611.71,8952,3220.824.88+4840-204+28012.5-4782,711+211023.76
'26/07/28291293277277-27.5-9.035.251,0023,5960.282.86+15.30-73.2-57.912.3-863,189+17812.54
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
'26/07/27308310.5300304.5-3.5-1.143.415998850.681.83+950-37+5812.2-163,275+53641.95
'26/07/24318.5323307308-16.5-5.084.935901,0470.561.86-173-44-14.4-23112.1+443,291-5110.33
'26/07/23311.5338307324.5+15.5+5.02101,0861,9950.543.52+10.30+136+14612.4+323,247+3160.49
'26/07/22310.5318298.5309+9+36.52,0122,2180.916.19+228-791+141-42312.3+1553,215+1130.4
'26/07/21287300281300+18+6.386.741,1601,4130.823.36+264-230-1.56+32.211.9+113,060-7120.39
'26/07/20302302274.5282-20-6.629.111,9942,4750.815.64+711-515-221-25.611.4-973,049-13190.62
'26/07/17317318298302-25.5-7.796.111,2291,9790.623.73+2940-79.3+21510.3-1333,146+14321.02
'26/07/16331345327327.5-10-2.965.331,2211,2450.984.04+365-686-30.4-3519.77+503,279+1180.55
'26/07/15329.5344.5324337.5+13+4.016.326639690.682.22+62.10+48.1+1109.17+213,229+5170.53
'26/07/14333.5337312324.5-18-5.267.31,2292,0470.63.98+380-42.2-4.289.07-1383,208+6120.37
'26/07/13358365340342.5-8.5-2.427.125951,1550.522.07-1020-1.45-1049+133,346060.18
'26/07/09352.5368.5350.5351-1.5-0.435.114046810.591.45-56.80+76.6+19.89.11+43,333+660.18
'26/07/08346356.5345352.5+7.5+2.173.335118760.581.79-52.90+28.2-24.79.2+233,329000
'26/07/07374.5377.5350350-23.5-6.297.369092,0730.443.29-1200-27.1-1479.29-323,306000
'26/07/06387.5388.5373.5373.5-11-2.863.96501,4120.462.46-1840-19.3-2039.46+13,338000
'26/07/03376.5391375.5384.5+0.5+0.134.047121,0960.652.74+25.80-33.3-7.469.75-93,337000
'26/07/02368387365.5384+8+2.135.724748030.591.79+12.80+2.72+15.59.7+363,346-500
'26/07/01382395375376+1+0.275.338151,2670.643.13-70.70-1.4-72.19.67+383,310-2750.15
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
'26/06/30371.5384.5371.5375+7+1.93.531,3931,7290.815.23+7080+2.27+7109.78+1123,2720320.98
'26/06/29367373.5360368+1+0.273.681,1291,9300.594.14+2010-22.2+1798.61+303,160-41321.01
'26/06/26390.5399.5367367-24.5-6.268.39972,2200.453.8-1280-0.1-1288.27-573,130-23732.33
'26/06/25389.5397383391.5+5+1.293.626029920.612.35+93.80-29+64.88.47+13,187+3963.01
'26/06/24379.5394379.5386.5-2-0.513.736951,3180.532.68-11.4-1-46.1-58.58.29+103,186-2932.92
'26/06/23405405385388.5-19-4.664.911,2282,7520.454.81-2430-12-2558.31-473,176-11952.99
'26/06/22405409.5401407.5+3+0.742.11,0111,7920.564.1-57.50-16-73.58.71-123,22301063.29
'26/06/18413.5413.5403.5404.5-7.5-1.822.431,1252,2760.494.59-2240+0.15-2248.81-13,235-21063.28
'26/06/17406414393.5412+8+1.985.072,0043,2800.618.12-1830+30.3-1539.18-33,234+71083.34
'26/06/16377408.5375.5404+28+7.458.782,7403,9580.6910.9-348-54+148-2549.48+1073,237-261013.12
'26/06/15360386.5360376+24.5+6.977.542,0372,8240.727.71-130+36.6+23.710+1263,130+11274.06
'26/06/12363.5378351351.5+4+1.157.779961,4320.73.59-1100-15.1-12510.1+153,004-21264.19
'26/06/11355362.5335347.5-7.5-2.117.751,0091,7940.563.51+31.8+2-33.8-0.0810.2-592,989-81284.28
'26/06/10354376.5354355-9-2.476.181,4032,0240.695.14-21.1+55+26.8+60.710.2+673,048+321364.46
'26/06/09363372.5357364+4.5+1.254.318171,4100.582.98-2040+2.98-20110.2+382,981-11043.49
'26/06/08334360.5334359.5-11.5-3.17.141,2612,2040.574.35+1990-91+10810.5-1452,943+51053.57
'26/06/05378379.5358371-11-2.885.631,3872,9260.475.13+65.3+18-164-80.410.2-683,088-111003.24
'26/06/04391393.5380.5382-13-3.293.291,1042,7010.414.24-4160-26.8-44310.1+403,156+21113.52
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
'26/06/03396.5401.5389395+2+0.513.181,2281,8630.664.86+177-100-28.5+48.510.7+273,116+71093.5
'26/06/02403.5403.5381393-5.5-1.385.651,3943,2800.435.43-112-19-58.4-18910.4-953,089-21023.3
'26/06/01397409.5394.5398.5-0.5-0.133.761,0472,1240.494.19-128-54-4.37-18610.6+13,184+61043.27
'26/05/29406414.5395.5399+5.5+1.44.831,3842,1960.635.6+1120+76.4+18810.8-293,183-4983.08
'26/05/28406.5414387393.5-7-1.756.741,8183,6740.497.25-69.50-77.7-14710.6-343,212+31023.18
'26/05/27422.5424.5399400.5-17.5-4.196.11,9614,1290.488.02-2520-26-27810.6-863,2460993.05
'26/05/26427430415418-3-0.713.561,8652,6750.77.85-35.90-13.9-49.911+453,332+1992.97
'26/05/25425432.5414421+7.5+1.814.472,0813,1470.668.79+2870-7.91+27911-1003,287-2982.98
'26/05/22417426404413.5+0.5+0.125.332,2273,1630.79.21-2430-41.9-28510.5-873,387-141002.95
'26/05/21403416402413+21+5.363.571,5692,3000.686.46-12.90-4.64-17.510.9-263,474+71143.28
'26/05/20393401.5387.5392-7.5-1.883.59822,0320.483.86-6.980-43.7-50.710.8-113,500+31073.06
'26/05/19404.5414.5395399.5-11.5-2.84.741,4012,5780.545.63-290-58.8-87.810.8-513,511+121042.96
'26/05/18387.5416.5380411+12+3.019.152,2243,1280.718.91-16.90-56.6-73.510.8-863,562+33922.58
'26/05/15423424393399-19.5-4.667.412,6665,4730.4910.8+1930-134+59.410.7-2833,648+28591.62
'26/05/14434438418.5418.5-5.5-1.34.62,6163,7540.711.2-102+20-121-20310.3+213,931-6310.79
'26/05/13417427.5408424+4+0.954.641,7122,8290.617.18+42+50+44.1+13610.4-383,910+3370.95
'26/05/12417431.5417420003.451,8152,8180.647.68-11.2+45+30.6+64.510.3-1013,948-22340.86
'26/05/11434437418.5420-24-5.414.173,8296,8920.5616.3-999+52-28.2-97510.3+1144,049-42561.38
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
'26/05/08440450420.5444-5-1.116.573,3155,1970.6414.5-155+245+25.7+11611.8-903,9350982.49
'26/05/07460.5480441.5449+5+1.138.674,8666,8910.7122.4-29.1+37-95.6-87.712+1554,025+2982.43
'26/05/06474.5475412444-12.5-2.7413.87,5319,8970.7633-911+604+19.1-28812-5653,870-15962.48
'26/05/05417456.5415456.5+41.5+10104,9876,6260.7522+213+367-93.8+48613.3+1644,435+611112.5
'26/05/04420425.5403.5415-1-0.245.293,2744,8720.6713.5-476+48+5.68-42212.9-1614,271-42501.17
'26/04/30426438.5412.5416-0.5-0.126.246,6067,7470.8528.1-1,137+167+75.9-89413.7-1774,432-58922.08
'26/04/29411420403416.5+5.5+1.344.143,0433,6280.8412.6-207+40-55.2-22215.5+214,609+11503.25
'26/04/28427428402.5411-5.5-1.326.126,4987,1930.926.9-840+340-67.4-56815.8+4044,588-281493.25
'26/04/27402416.5385416.5+37.5+9.898.317,7638,6440.931.7+74.9+360-57.3+37817.1-5074,184+641774.23
'26/04/24371390364379+19.5+5.427.234,4694,8250.9316.9-4.910-17.8-22.717+1274,691-131132.41
'26/04/23389397.5350.5359.5-29.5-7.5812.15,9716,3650.9422+1,9230-77.3+1,84621.1-6334,564-291262.76
'26/04/22399419383389-7-1.779.094,7595,5050.8618.7-2990-128-42717.6+5585,197-141552.98
'26/04/21396404380.5396-5.5-1.375.853,3444,1610.813.1+4.960-98.2-93.218.1-1164,639-581693.64
'26/04/20390.5413.5377.5401.5+24+6.369.544,5256,6700.6818.1-4500-321-77118.1+6494,755-462274.77
'26/04/17357384.5349.5377.5+21+5.899.824,4924,6670.9616.6-2370-37.6-27518.9+1924,106+92736.65
'26/04/16341363331.5356.5-2-0.568.795,9216,3430.9320.8-660+42.1-23.919.3-223,914-302646.75
'26/04/15343358.5340358.5+32.5+9.975.674,4963,4891.2916+6720+2.72+67519.4-5923,936+472947.47
'26/04/14322335310326+11.5+3.667.955,5285,6230.9817.8+5590+0.95+56018.2+2844,528+1302475.45
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
'26/04/13316320305314.5-7.5-2.334.663,7444,8130.7811.7-292-10-92.8-39517-864,244-201172.76
'26/04/10323.5335.5316322+17+5.576.397,0547,062123-460-10+85.1-38517.5+2474,330-101373.16
'26/04/09287.5310283.5305+9+3.048.957,05411,5790.6121-1,4740+223-1,25118.3+1014,083+331473.6
'26/04/08286.5300282.5296+18+6.476.291,7832,2450.795.17-3090-48-35720.9+893,983+301142.86
'26/04/07263278263278+25+9.885.931,7011,7810.964.68-2110-131-34221.5+3883,894+28842.16
'26/04/02246255.5246253+8.5+3.483.891,0431,1770.892.64-660-21.2-87.221.9-1743,506+46561.6
'26/04/01256.5256.5240244.5+6+2.526.929199830.942.25-820-103-18522+223,680-9100.27
'26/03/31258.5259238238.5-25.5-9.667.958841,2630.72.19-15.90-72.7-88.622.1-1473,658-1190.52
'26/03/30262.5268261.5264-10-3.652.374807150.671.27-550-23.9-78.922.2+333,805-11200.53
'26/03/27260.5280260.5274+9+3.47.368801,2720.692.41-2320-0.66-23322.3+2603,772-1310.82
'26/03/26266275263265-3-1.124.488331,1530.722.25-1580-15.1-17322.7+1963,512+8320.91
'26/03/25256271246268+18+7.2101,4161,6640.853.65-1900-42.4-23223+813,316+24240.72
'26/03/24274274242.5250-15-5.6611.91,2421,5690.793.15-1510-19.3-17023.3+493,235000
'26/03/23265287.5258.5265-10-3.6410.53,3127,0630.478.95+6290-69.5+56023.6-4893,186000
'26/03/20284.5292264.5275+5.5+2.0410.27,7767,6381.0221.7+1,9390+323+2,26221-7223,675-18700
'26/03/19269.5269.5265.5269.5+24.5+101.631,7431,2891.354.69+160+58.9+74.917.6+994,397-431874.25
'26/03/18245245245245+22+9.8701,4021,1021.273.44-530+97.9+44.917.5+1114,298+42305.35
'26/03/17214225214223+8+3.725.123,0564,6830.656.71+809-223+173+76017.6-744,187-72265.4
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/16209.5220208215+9+4.375.832,9373,0520.966.31+236-131+149+25516.2+1574,261-522335.47
'26/03/13200211.5198.5206+2+0.986.371,5812,0900.763.28+1000+97.6+19815.7+64,104+12856.94
'26/03/12196.5207.5196.5204+3.5+1.755.491,3331,5840.842.71+1080+262+37015.5-984,098+82846.93
'26/03/11200205195200.5+4.5+2.35.12,4322,1311.144.87-4010+211-19015.4-374,196+132766.58
'26/03/10188196186.5196+17.5+9.85.321,9311,8781.033.76+3010+68.1+36917.1+1884,233+332636.21
'26/03/09176180.5173178.5-12-6.33.941,7571,9480.93.09-600-339-39916.5+164,045-222305.69
'26/03/06187.5191.5184.5190.5+3+1.63.737667850.981.45-2300+117-11316.6+14,029-92526.25
'26/03/05188.5190.5185187.5+7+3.883.051,0221,1760.871.92-1820-9.97-19217+254,028-182616.48
'26/03/04189.5193.5180180.5-12-6.237.012,3932,2891.054.41+65-140-100-17517.4-274,003-92796.97
'26/03/03200202.5192.5192.5-6-3.025.041,4632,3500.622.88+2710-33+23817.2-2694,030-72887.15
'26/03/02203.5209196.5198.5-17.5-8.15.792,8974,3740.665.83-8060-169-97516.7+404,299-772956.86
'26/02/26213217.5210.5216+3+1.413.291,0731,3880.772.3-11-174+34.1-15118.1+884,259-43728.73
'26/02/25219219.5211213-5.5-2.523.891,3392,1980.612.86-2080-47.7-25618.1-124,171+43769.01
'26/02/24208222.5208218.5+9+4.36.921,5791,7440.913.44-89.50+64-25.518.5+884,183-123728.89
'26/02/23208215202.5209.5+1.5+0.726.011,7101,9560.873.57-4900+75.1-41518.6+1274,095-663849.38
'26/02/11213214207208-6-2.83.271,0781,6160.672.26-67.60-87.7-15519.5-583,973+1345011.3
'26/02/10224226.5212214-4.5-2.066.642,5062,6060.965.44-1070-104-21119.6-2774,031-1343710.8
'26/02/09220225.5215.5218.5+8+3.84.752,4814,0320.625.44-4960+22-47519.8+2724,308+3745010.4
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/06210.5214.5198.5210.5-0.5-0.247.582,8172,6091.085.83-66.80-9.47-76.320.7+1664,036-5141310.2
'26/02/05220.5220.5210211-12-5.384.711,9803,1920.624.23-1580-55.7-21420.8-1143,870-13946412
'26/02/04215.5225210.5223+8.5+3.966.762,0212,9080.694.42-1840+108-75.221.1+113,984-4760315.1
'26/02/03220.5220.5209.5214.5-0.5-0.235.122,3953,7320.645.11+430-90.9-47.921.4-3943,973-13865016.4
'26/02/02217.5218.5207215-5.5-2.495.222,7003,9460.685.73+537+41-262+31621.3-2544,367-26178818
'26/01/30228231210.5220.5-13-5.578.784,7594,4241.0810.4+1,1050-152+95320.4-1904,621-4051,04922.7
'26/01/29225236218233.5+11.5+5.188.114,3084,6150.939.88+4760+140+61618.4+2254,811+841,45430.2
'26/01/28211225.5207222+9+4.238.693,49116,1210.227.58+2870+69.4+35617.5+1884,586+481,37029.9
'26/01/27206.5219.5206213+10.5+5.196.677,45122,3200.3315.9+1,319-12-71.9+1,23517+2114,398+3061,32230.1
'26/01/26198202.5197.5202.5+18+9.762.713,6191,9681.847.29+442-8+84.6+51814.6+1294,187+771,01624.3
'26/01/23180191180184.5+8.5+4.836.253,5833,5031.026.68+1,1420+223+1,36513.8+974,058+5893923.1
'26/01/22175179172176+4+2.334.071,4721,8720.792.59+296+99+121+51611.8-3213,961-1588122.2
'26/01/21174180.5171172-5-2.825.371,5463,8390.42.7-188-75-17.4-28011.2-204,282-3289620.9
'26/01/20172.5179.5172.5177+3.5+2.024.031,0371,3720.761.84+540+1.46+55.511.6-494,302-1692821.6
'26/01/19175.5177.5172173.5-1.5-0.863.149099820.931.58-3110-33.9-34511.5+264,351-3394421.7
'26/01/16178178.5174175-1.5-0.852.559379870.951.64-400+28.6-11.412-2564,325-5097722.6
'26/01/15178178175.5176.5-2.5-1.41.46707700.871.18+490-7.44+41.612.1-1274,581-141,02722.4
'26/01/14181.5186.5177.5179-1-0.5651,2166,5220.192.2-201-75+62.7-21312-354,708+41,04122.1
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
'26/01/13188189.5178.5180-7.5-45.872,40215,5750.154.4+3260-137+18912.4-1754,743+141,03721.9
'26/01/12182193177187.5+8.5+4.758.945,7716,3640.9110.8+1,3550-41.7+1,31311.8-2224,918+1101,02320.8
'26/01/09170.5179169179+9+5.295.882,6693,2920.814.7+9380+243+1,1819.33-1115,140+4391317.8
'26/01/08173.5178168.5170-1.5-0.875.541,9391,9970.973.35-3860+75.6-3107.6+655,251-3387016.6
'26/01/07169173.5167.5171.5+2.5+1.483.559811,0160.971.67-1930+147-45.98.3+1415,186-1590317.4
'26/01/06168.5170167169+2+1.21.85466090.90.92-1670+4.03-1638.64+515,045-391818.2
'26/01/05170173164.5167-1-0.65.061,1381,2540.911.91-2890-16.6-3068.94-424,994-1192118.4
'26/01/02170.5172168168002.386951,6810.411.17-2650-12.2-2779.46-155,036-1493218.5
'25/12/31171.5171.5167.5168-1.5-0.882.365931,6530.361-2190+4.78-2149.93+255,051-1194618.7
'25/12/30171.5171.5168169.5-2-1.172.046554,1730.161.11-1620+43-11910.3-155,026-1695719
'25/12/29177177171171.5-4.5-2.563.4192910,3280.091.61-4620-3.38-46510.6+805,041-4797319.3
'25/12/26178180.5175176-1-0.563.116898,3700.081.22-660-27.9-93.911.4-564,961-201,02020.6
'25/12/24179183177177-2-1.123.351,4545,1630.282.61+3240-35.7+28811.5+155,017-61,04020.7
'25/12/23170182.5170179+12+7.197.494,1204,8850.847.33+6900+74.5+76411+9235,002+731,04620.9
'25/12/22167170167167+2.5+1.521.825385790.930.9+6.870+5+11.99.71-74,079-7997323.9
'25/12/19165.5169163.5164.5+0.5+0.33.355709960.570.94-940-16.6-1119.69+634,086-181,05225.7
'25/12/18165.5166162.5164-3-1.82.18679400.921.42-2360-70.8-3079.86+664,023-901,07026.6
'25/12/17166171165.5167+3+1.833.357661,1980.641.29-1640+35.1-12910.3+913,957-361,16029.3
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
'25/12/16171171.5164164-7-4.094.391,5882,1220.752.65+200+10-67.2+14310.6-5293,866-2251,19630.9
'25/12/15171173.5170171-3-1.722.019089160.991.56+490-30+1910.2+1164,395-881,42132.3
'25/12/12177178173.5174-1-0.572.571,0153,8310.271.78-1440-29.1-17310.1+1744,279-311,50935.3
'25/12/11176.5178174.5175-0.5-0.281.991,4532,2810.642.56+418+10-30.1+39810.4-904,105-51,54037.5
'25/12/10183.5183.5171175.5-11.5-6.156.685,40914,8080.379.44-1,554+8-168-1,7149.61+3614,195-401,54536.8
'25/12/09177.5188.5177187+10.5+5.956.523,1905,4150.595.86+704+2+205+91112.4+2353,834+2721,58541.3
'25/12/08178183175.5176.5+1.5+0.864.292,47216,6240.154.43-584+2+101-48111.5+2203,599+201,31336.5
'25/12/05173.5175.5172175+2+1.162.025281,2140.430.92+93+5-27.3+70.712.6+363,379-151,29338.3
'25/12/04174.5176173173-1.5-0.861.727002,2060.321.22+160-38.4-22.412.4+193,343-331,30839.1
'25/12/03173176.5172.5174.5+2.5+1.452.331,0052,3210.431.75-44+25-13.8-32.812.4+253,324-341,34140.3
'25/12/02176.5176.5170172-3-1.713.711,7168,7670.22.97-1080-15.3-12312.4-3073,299-451,37541.7
'25/12/01178.5178.5171175-3-1.694.211,3234,6150.292.32+152+28-24.3+15612.6-903,606+201,42039.4
'25/11/28181182175178-2.5-1.393.882,5837,7950.334.6+277+35-100+21212.3-1053,696+671,40037.9
'25/11/27168.5183168.5180.5+9.5+5.568.486,6888,1070.8211.9+1,9350+106+2,04111.8+5143,801+1951,33335.1
'25/11/26161176161171+9+5.569.264,9725,9360.848.53+1,5210+60.5+1,5818.34-1623,287+961,13834.6
'25/11/25156162154.5162+9.5+6.234.921,5091,6110.942.4+3540+76.9+4315.61-53,449+271,04230.2
'25/11/24155.5155.5151.5152.5-0.5-0.332.616737220.931.03-1470-41.5-1884.97+433,454-171,01529.4
'25/11/21153.5156.5151153-7-4.383.441,1401,2390.921.75-700-158-2285.24-283,411-101,03230.3
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
'25/11/20152.5160152160+11.5+7.745.391,4781,4081.052.31+3660+117+4835.36-983,439-351,04230.3
'25/11/19151151.5148148.5-2-1.332.338791,2880.681.31-1270-23.2-1504.69-183,537-441,07730.4
'25/11/18155.5159.5149150.5-6-3.836.712,0992,2570.933.22+360-48.1-12.14.91-3273,555-241,12131.5
'25/11/17163163.5156.5156.5-6-3.694.311,8972,9190.653.01-3500-165-5154.84+453,882-7521,14529.5
'25/11/14164.5166.5161.5162.5-6-3.562.971,9473,0140.653.18-560-85.7-1425.46-2153,837-661,89749.4
'25/11/13174.5177.5168.5168.5-8-4.535.13,2438,0280.45.58-450-331-3765.51-2404,052+261,96348.4