≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8227 巨有科技 / K線圖(日)

8227 巨有科技

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
234213+21+9.86%10.33%213234212
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,1297.01億3,900802股/筆223.97.5552.350.46
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)
3,0986.64億3,703837張/筆214.4+13 (+6.5%)

連續漲跌: 連4漲  ( +40.5元 / +20.93%)

財報評分: 最新50分 / 平均53分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 巨有科技董事會通過2026年第3季合併財報公告 (公告訊息 11/10 16:03)

• 【量大強漲股整理】台股受到外資賣超震盪回檔，別被外資騙了，本周 3 大轉折點曝光，錯過絕對後悔！ (Anue鉅亨 10/20 18:21)

• 台股3檔「抓去關」新名單　記憶體巨虹6天腰斬近5成入列 (ETtoday新聞雲 10/01 18:00)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 新增5檔股票明起抓去關 飆股全友、聯一光處置期至9/30 (Anue鉅亨 09/17 20:14)

• 快訊／台股5檔「抓去關」新名單　全友、聯一光處置7個營業日 (ETtoday新聞雲 09/17 18:12)

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 巨有科技有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解。 (公告訊息 09/15 13:57)

• 又一檔千金股高力被抓去關 與巨有科技處置期至9/21、採每2分鐘撮合交易 (Anue鉅亨 09/14 23:41)

• 2檔「抓去關」新名單　千金股高力明起處置到9／21 (ETtoday新聞雲 09/14 18:00)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 華南永昌證看好下半年台股二大多頭引擎 邀這些公司辦論壇 (Anue鉅亨 08/24 11:16)

• 巨有科技受邀參加華南永昌證券舉辦之2026年秋季產業趨勢暨企業論壇 (公告訊息 08/20 14:51)

• 巨有科技Q2 EPS 2.59元創高 下半年展望樂觀 (Anue鉅亨 08/11 17:20)

• 巨有科技董事會通過2026年第2季合併財報公告 (公告訊息 08/11 15:58)

• 巨有科技第三屆審計委員會召集人 (公告訊息 08/11 15:58)

• 決議2026年度第二季合併財務報告之董事會預計召開日期為2026年08月11日 (公告訊息 07/31 17:40)

• 巨有科技Q2營收6.13億元 逾倍增創單季新高 (Anue鉅亨 07/07 15:54)

8227 巨有科技 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共939日
成交價: 234元 (+21元/ +9.86%)成交張數: 3,129張成交金額: 7.01億元
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177高
近7日新高
連4漲
(+40.5元/ +20.9%)
第113高
近2日新高
第102高
近2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
234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10年15年20年今年
01/02
~11/11
起算價195214.5260307.5159202153172204.5----144.5
漲跌價+39+19.5-26-73.5+75+32+81+62+29.5----+89.5
漲跌幅+20%+9.09%-10%-23.9%+47.2%+15.8%+52.9%+36%+14.4%----+61.9%
振幅22.3%27.7%34.8%47.3%151%127%177%164%169%----188%
成交張數1.1萬1.49萬2.44萬5.93萬15.2萬23.1萬32.5萬53.6萬86.6萬----31.3萬
成交金額23.2億30.5億52.8億152億390億545億700億1,067億2,004億----682億
週轉率27.9%37.6%61.8%150%384%585%821%1356%2191%----790%

* 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
'26/11/11213234212234+21+9.8610.33,1293,9000.87.01-5360+9.01-52722+1062,206+30421.9
'26/11/10210220205.5213+13+6.57.253,0983,7030.846.64+37.40+5.4+42.823.1+12,100-1120.57
'26/11/09202.5206190.5200+5+2.567.954,8155,4320.899.55-3700-6.15-37622.8-1442,099-1130.62
'26/11/06174.5198174.5195+1.5+0.7812.12,5662,5341.014.8-4280+10.8-41723.6+2732,243-4140.62
'26/11/05210.5211193.5193.5-21-9.798.161,2541,8020.72.5-47.80-7.3-55.124.6-271,970+3180.91
'26/11/04217217198214.5-2-0.928.782,3242,33314.87+4210-6.5+41524.6-1131,997-38150.75
'26/11/03237.5237.5216.5216.5-24-9.988.731,8482,3720.784.13+5810-12.3+56923.5-3872,110-1532.51
'26/11/02238246.5232240.5-1-0.4161,5861,8420.863.8-1130-22.8-13622+142,497-13542.16
'26/10/30244247.5234241.5-9-3.595.391,5831,9410.823.8+1080-11.4+96.622.2-1502,483-41672.7
'26/10/29260265246.5250.5-9.5-3.657.122,2412,7160.825.68+56.50+1.25+57.721.9-1282,633-61084.1
'26/10/28252.5264250260+14+5.695.693,1973,5550.98.24+2320+2.86+23421.7-92,761-391144.13
'26/10/27274.5275246246-27-9.8910.63,0103,7410.87.72+8390-21.6+81721.1-5502,770-161535.52
'26/10/22287293270273-13-4.558.042,5353,1870.87.11+4550-35.3+42018.8-933,320-41695.09
'26/10/21303.5305.5285286-9-3.056.954,5235,1550.8813.3-8750+33-84217.4-1523,413-171735.07
'26/10/20279305277295+17.5+6.3110.14,9537,4060.6714.7-2390+27.2-21219.3+2603,565+71905.33
'26/10/19258284258277.5-4.5-1.69.222,2822,7120.846.17+3350-8.54+32719.8+523,305-311835.54
'26/10/16284298280.5282-0.5-0.186.192,8463,1970.898.18-2120-3.93-21618.9+373,253-272146.58
'26/10/15294.5305281.5282.5-30-9.67.523,4594,5400.7610.1+5460-26.2+52019.1-4903,216+282417.49
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
'26/10/14297320284312.5+20.5+7.0212.34,2815,3330.813-1,2320+20.5-1,21217.6+4983,706-22135.75
'26/10/13309.5312281.5292-15.5-5.049.923,7266,0490.6210.9+4370-6.92+43020.5-973,208-132156.7
'26/10/12308.5324302307.5-27.5-8.216.574,5886,9010.6614.319.3-943,305-1612286.9
'26/10/08370370335335-37-9.959.411,3013,0430.434.5-60.50-13.1-73.517.4-1523,399+1138911.4
'26/10/07373374365372+2+0.542.433858040.481.42-640+0.3-63.717.5-493,551-1437810.6
'26/10/06366377350370+4+1.097.386641,3990.472.42+9.10+4.82+13.917.7-533,600-4039210.9
'26/10/05372372361.5366-4-1.082.846111,1570.532.23-500+1.61-48.417.7-793,653-7043211.8
'26/10/02363.5370351370+6.5+1.795.238491,5670.543.0617.8-1723,732-40850213.5
'26/10/01379.5384.5342363.5-7-1.8911.511,91113,8160.8643.9+6180-72.1+54618-743,904+44891023.3
'26/09/30370.5370.5370.5370.5+33.5+9.9407489560.782.77+170-20.8-3.7916.5+1243,978+4846211.6
'26/09/29313337308337+30.5+9.959.462,5272,51918.2-1800+44.8-13516.3+6153,854+10841410.7
'26/09/24305309295306.5-3.5-1.134.529841,5710.632.97+840-3.51+80.516.7-333,239-373069.45
'26/09/23308.5310290310+5+1.646.569501,6070.592.83+1290-29.9+99.116.4-1283,272-434310.5
'26/09/22299.5316295305+17.5+6.097.31,7142,9700.585.29+4.990+42.7+47.716.1-2813,400-5834710.2
'26/09/21282287.5271.5287.5+8.5+3.055.739701,5280.632.75+380+17.5+55.516.1-2143,681-1640511
'26/09/18263279252279+21+8.1410.51,7312,1340.814.63+270+51.3+78.316-623,895-25442110.8
'26/09/17273281258258-14-5.158.463,2314,3420.748.72+3600-8.43+35216-73,957+25267517.1
'26/09/16250.5274248272+22.5+9.0210.42,7514,1600.667.26+1.510+26.9+28.415+4503,964+4842310.7
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
'26/09/15239253239249.5+8.5+3.535.811,8812,7000.74.64+3910-22.9+36915-313,514-11837510.7
'26/09/14240.5259235241+2+0.841019,94417,8631.1248.8+1,1710+31.8+1,20314+2023,545+7949313.9
'26/09/11235239229.5239+21.5+9.894.375,7486,1910.9313.7+1,0950+49.7+1,14511.1+863,343+17141412.4
'26/09/10203217.5201217.5+19.5+9.858.337,9267,3051.0816.9+3090-0.61+3088.3+1733,257+1542437.46
'26/09/09183198178.5198+18+1010.87,3729,9300.7414.1+2960+12.1+3087.45+9633,084+73892.89
'26/09/08166180163180+16+9.7610.41,6361,6450.992.9+60.20+20.5+80.76.63-942,121+9160.75
'26/09/07160.5169.5158164+5.5+3.477.266028450.710.99-1.760+12.6+10.86.46+1152,215070.32
'26/09/04159160155158.5+2+1.283.192755590.490.43+2.940-6-3.066.36-22,100070.33
'26/09/03160.5163156156.5-4-2.494.363845530.690.61-31.20-3.63-34.86.35-22,102-470.33
'26/09/02161.5167160.5160.5-3.5-2.133.963861,6620.230.63-21.60-4.45-266.39+22,1040110.52
'26/09/01161172160164+7.5+4.797.671,3481,8010.752.24-45.80+6.89-396.43-192,102-3110.52
'26/08/31159160156156.5-4.5-2.82.484245640.750.67-6.830+1.15-5.686.49-492,1210140.66
'26/08/28161.5163.5158.5161+1+0.623.124641,1010.420.75-13.90-2.81-16.76.38-442,170+4140.65
'26/08/27168169160160-8.5-5.045.341,0242,1020.491.67-95.80-1.67-97.56.38-292,214-9100.45
'26/08/26165173165168.5+3.5+2.124.851,6942,8220.62.8600-6.91-6.916.5+72,243-3190.85
'26/08/25148165145.5165+15+10131,9112,9010.663.09+1090+17+1266.47+1602,236+18220.98
'26/08/24155.5155.5149.5150-6-3.853.853798460.450.58-970-3.12-1006.17-72,076-140.19
'26/08/21147.5160.5146156+9+6.129.866691,0080.661.046.38+532,083+150.24
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
'26/08/20152153146.5147-1-0.684.392533870.650.38-130-4.52-17.56.03+122,030040.2
'26/08/19148151145148-1.5-14.012343670.640.35+120+2.36+14.46.04+32,018+140.2
'26/08/18154.5154.5149149.5-5-3.243.562385520.430.36-180-9.79-27.85.98+42,015030.15
'26/08/17158159.5153.5154.5+3+1.983.964646330.730.73-20.80-1.84-22.75.95+402,011-330.15
'26/08/14157.5157.5151151.5-6-3.814.134067560.540.62-21.10-3.49-24.65.95+21,971+260.3
'26/08/13161163.5156.5157.5-1.5-0.944.48971,2520.721.43-1070+0.53-1065.99-581,969-140.2
'26/08/12162163.5154159+1+0.636.012,3852,5250.943.81-5020+5.5-4966.14+82,027+450.25
'26/08/11146158144.5158+14+9.729.381,0421,2270.851.59+13.70+13.7+27.47.23+952,019-110.05
'26/08/10141146139144-1-0.694.835677190.790.817.16-121,924020.1
'26/08/07148149145145-3-2.032.72353530.670.35+51.70-0.7+516.8-501,936020.1
'26/08/06150150144148-2-1.3342244570.490.33-24.30-6.5-30.86.67+281,986+120.1
'26/08/05152152147.5150+4+2.743.084245670.750.63-9.640+7.11-2.546.67+51,958-110.05
'26/08/04142146139146+6+4.2953694860.760.53+22.80+2.44+25.36.55+101,953-120.1
'26/08/03137144135140-1-0.716.384936280.790.7+29.30+4.97+34.36.5-131,943-230.15
'26/07/31142.5143137.5141+11+8.464.234104660.880.58+73.50+1.8+75.36.32-51,956050.26
'26/07/30132137.5128130-4-2.997.095317070.750.7+78.90-4.85+746.08-161,961-1450.25
'26/07/29146146130134-10-6.9411.19111,3180.691.22+12.20-19.7-7.495.85-1171,977+9190.96
'26/07/28145152143.5144-6.5-4.325.657761,0080.771.14-1340-2.24-1365.75+122,094-6100.48
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
'26/07/27146152145.5150.5+4+2.734.445437570.720.81-2210+2.61-2195.72+232,082+2160.77
'26/07/24148151.5145146.5-3.5-2.334.332904390.660.43-4.940-7.11-126.18-212,059+3140.68
'26/07/23155155.5147150-4.5-2.915.53254670.70.49+190-10.7+8.336.18-212,080+5110.53
'26/07/22155159153154.5+3.5+2.323.973795450.70.59-20.90-6.59-27.56.13-52,101-260.29
'26/07/21146152144151+8.5+5.965.615696500.870.84-1440+15.7-1286.17+322,106-580.38
'26/07/20148.5148.5136.5142.5-5.5-3.728.117319140.81.04+1530-19.1+1346.53-812,074-5130.63
'26/07/17157159147148-15-9.27.369241,3370.691.4+80.10-82-1.956.14-1342,155+6180.84
'26/07/16164.5166.5160163-3-1.813.924556140.740.74-12.90-32.1-44.95.92-12,289-1120.52
'26/07/15168168164166002.416218400.741.03-1260-2.69-1295.94+592,290+5130.57
'26/07/14175.5176158.5166-9.5-5.419.971,5741,8260.862.6+257-150-105+1.846.25-1762,231-280.36
'26/07/13187189174175.5-10-5.398.091,0941,5450.711.96+1800-156+24.55.59-1522,4070100.42
'26/07/09196197.5185.5185.5-10.5-5.366.121,0861,5060.722.06-1070-100-2075.13-242,559-3100.39
'26/07/08200200189.5196+5+2.625.51,0351,2070.862.01-113+20+23.6-69.75.33+452,583+1130.5
'26/07/07202205189191-10-4.987.961,3051,6210.812.55+1950-153+42.25.6-922,538-4120.47
'26/07/06210218200201-7-3.378.651,4642,4300.63.03+1010-73+27.65.08-562,630-5160.61
'26/07/03211229.5203.5208-6-2.812.12,8173,0460.926.01-80.8+50-14.1-44.94.77-142,686-5210.78
'26/07/02196.5214191.5214+15.5+7.8111.31,7202,0960.823.51-1090+129+19.64.92+492,700-4260.96
'26/07/01216222198.5198.5-16-7.46112,6583,1280.855.54-205+28-166-3435.15-162,651-24301.13
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
'26/06/30217.5217.5205.5214.5+9+4.385.845,2414,7821.111.1-596+52+148-3965.52+1252,667+25542.02
'26/06/29197205.5193205.5+18.5+9.896.683,0433,2050.956.16+3070+149+4566.96+352,542+8291.14
'26/06/26180198174.5187+7+3.8913.13,5604,4920.796.91+3640+57.9+4226-92,507+20210.84
'26/06/25192192176.5180-7.5-48.271,1111,4100.792.02-44.10-63.1-1075.03-82,516+110.04
'26/06/24182.5191.5180.5189+2.5+1.345.96671,0860.611.24+490+34.4+83.45.12+42,524000
'26/06/23197197184186.5-6.5-3.376.748671,6650.521.63+59.30-57.5+1.754.99-142,520000
'26/06/22189.5200188.5193+8.5+4.616.231,2451,4580.852.42-1150+87.7-27.34.84+932,534000
'26/06/18182.5187182184.5+2+1.12.747531,0710.71.39-1340+17.4-1165.12+142,441-1100
'26/06/17180182.5178182.5+4.5+2.532.534606060.760.83-70.60+8.25-62.45.4402,428-1110.45
'26/06/16185185177.5178-5-2.734.16818820.771.23+1030-25.8+76.95.52-502,428+1120.49
'26/06/15184187180183+5+2.813.937301,0390.71.34-1150+23.4-91.25.19+492,478-4110.44
'26/06/12186187177178+4.5+2.595.769831,1430.861.78-16.10+40.9+24.85.44+512,429+1150.62
'26/06/11175.5179163173.5-1.5-0.869.142,0222,0970.963.45+5060-58.5+4475.48-6162,378-7140.59
'26/06/10190203.5175175-14.5-7.65152,0012,3990.833.73+3420-129+2134.13-3492,994+1210.7
'26/06/09192.5193186189.5-0.5-0.263.688161,1240.731.55+330+0.62+33.63.26-1053,343+3200.6
'26/06/08183193.5183190-13-6.45.171,0261,5210.671.9+1180-136-17.53.18-1523,448-9170.49
'26/06/05196204.5191203+5.5+2.786.841,3021,4360.912.59+90.20+3.71+93.92.87+213,600-38260.72
'26/06/04216216197.5197.5-20.5-9.48.492,0292,7060.754.1+1.890-191-1892.64-1403,579+57641.79
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
'26/06/03226227216.5218-5-2.244.711,1921,5860.752.61-2300-28.6-2592.54+13,719070.19
'26/06/02220229214223+4+1.836.852,4462,7660.885.45+54.30+34.3+88.62.89+1093,718070.19
'26/06/01212229.5210.5219+7+3.38.961,8162,1390.853.99-880+62.6-25.42.71+603,609070.19
'26/05/29219.5220206212-0.5-0.246.591,7212,1610.83.66-1090-26.3-1362.86+1063,549070.2
'26/05/28224.5228206212.5-12-5.359.82,1773,2050.684.7-1260-93.4-2193.03+23,443-570.2
'26/05/27226.5235212224.50010.23,0783,8570.86.85-55.50-44.8-1003.23+1273,441+2120.35
'26/05/26240245224.5224.5-24.5-9.848.233,3124,7820.697.6-3580-132-4913.37-2633,314-1100.3
'26/05/25229249229249+22+9.698.811,5662,3270.673.78+62-39+142+1654.27-663,577+2110.31
'26/05/22213.5227213.5227+20.5+9.936.541,3131,9230.682.95-13.2-40+138+854.12+2993,643+290.25
'26/05/21202208.5201.5206.5+14+7.273.646601,0250.641.36-0.89-41+68+26.14.15+563,344-170.21
'26/05/20193196190192.5-2.5-1.283.085869120.641.13+36-40-35.4-39.44.15+613,288-180.24
'26/05/19211211195195-13-6.257.697221,2000.61.44-36-36-45-1174.06+273,227-890.28
'26/05/18205208198208004.816829990.681.38+590-49+104.15+683,200-2170.53
'26/05/15212215207208+1+0.483.869941,4740.672.1-540+20-34403,1320190.61
'26/05/14205.5209.5200207+5+2.484.76991,0740.651.44-140+64+504.14-473,132-2190.61
'26/05/13204.5206193.5202-10.5-4.945.881,4212,1810.652.85+310-110-79.44.18+363,179-22210.66
'26/05/12227227208.5212.5-13.5-5.978.191,8552,5550.733.97+31.70-89.6-57.94.1-1703,143-45431.37
'26/05/11221.5240217226+7+3.210.56,1658,1410.7614.1-6480-29.5-6784.02-1023,313+50882.66
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
'26/05/08220224211219+15+7.356.377,4019,4710.7816.3+2910+140+4315.65+5653,415+7381.11
'26/05/07200204199.5204+18.5+9.972.432,8922,2761.275.88+5280+145+6734.88+712,850+17311.09
'26/05/06190190.5176185.5+12+6.928.365,6385,5681.0110.4-670+184+1173.54+2382,779+2140.5
'26/05/05159.5173.5159.5173.5+15.5+9.818.861,8692,4030.783.16+4260+156+5823.52+82,541+7120.47
'26/05/04156163155158+5+3.275.238941,0870.821.42+550+16.1+71.12.41-142,533+250.2
'26/04/30159.5163.5153153-5.5-3.476.621,0402,0340.511.64-1670-45.4-2122.21-452,547-130.12
'26/04/29153169.5151158.5+2.5+1.611.91,5861,8410.862.56-10+76.3+75.32.48+462,592+140.15
'26/04/28161165.5155.5156-7.5-4.596.121,3202,0740.642.1-1150-13.7-1297.36+302,546-330.12
'26/04/27166.5168.5155163.5-1-0.618.212,0576,6600.313.32+43.10+0.49+43.67.61+542,516-360.24
'26/04/24164.5174163164.5+5+3.136.94,1915,0540.837.06-1510+79.6-71.47.44+942,462+590.37
'26/04/23169.5178153159.5-7-4.2156,2595,8711.0710.4+1310+148+2797.79-952,368-1340.17
'26/04/22151.5166.5151166.5+15+9.910.23,5393,6870.965.74+1120+60.8+1737.23-342,463+10170.69
'26/04/21147154.5145.5151.5+7+4.846.231,8982,4300.782.87+46.90+39.5+86.36.84+522,497+670.28
'26/04/20141.5149140144.5+3.5+2.486.381,2841,5210.841.85-520+1.05-50.96.66+752,445-110.04
'26/04/17137143.5134.5141+5+3.686.621,6801,8650.92.35-2400+60.2-1806.63-832,370+220.08
'26/04/16126.5136126136+12+9.688.061,6942,6170.652.27-2040+15.6-1887.1+1032,453000
'26/04/15124.5126124124+0.5+0.41.622053300.620.26-120+0.98-117.51-62,350000
'26/04/14125125.5123123.5+0.5+0.412.032503500.710.31+540+0.93+54.97.53-102,356000
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
'26/04/13121123.5121123+1+0.822.051602430.660.2+3500+357.35-32,366000
'26/04/10124.5125.5122122-2-1.612.821967320.270.24-26.70-1.22-27.97.26+72,369000
'26/04/09126126122.5124-2-1.592.781746490.270.21-240-1.06-25.17.31-12,362000
'26/04/08123126122.5126+6.5+5.442.933504170.840.44+1480+2+1507.36-342,370000
'26/04/07119121117.5119.5+2+1.72.981792980.60.21+330+0.77+33.86.99+12,404000
'26/04/02118120116.5117.5+0.5+0.432.991773480.510.21-170-1.14-18.16.91+382,403000
'26/04/01118118.5116.5117+3+2.631.751402280.610.16+710+1+726.94-22,365000
'26/03/31118.5120113114-5-4.25.884016640.60.46+660-10.5+55.56.77-272,367000
'26/03/30119.5120.5118.5119-4.5-3.641.622644780.550.31-810-0.3-81.36.58+102,394000
'26/03/27120124119123.5+2.5+2.074.132563520.730.31+450+2.03+476.71-42,384000
'26/03/26121.5128121121-3.5-2.815.623475880.590.43-100-1.52-11.56.57-112,388000
'26/03/25125125124124.5+3+2.470.821412510.560.18+720-3+696.56+32,399000
'26/03/24128128121121.5-2.5-2.025.652476760.370.3-190-0.12-19.16.37+152,396000
'26/03/23124128.5121.5124-3-2.365.513977970.50.5-490-11.7-60.76.38+652,381000
'26/03/20127131.5124.5127+1+0.795.563618010.450.46+850+0.77+85.86.5+132,316000
'26/03/19130130125126-4-3.083.853271,4420.230.41-920+0.39-91.66.28-222,303000
'26/03/18131131129130+2+1.561.562641,0950.240.34+400-1.74+38.36.51+102,325000
'26/03/17131131128128002.342149490.230.28+12.40+0.85+13.26.41+182,315000
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
'26/03/16128131127.5128+1+0.792.762061,3840.150.27-170-3.8-20.86.38-52,297000
'26/03/13124.5128124.5127-1-0.782.731615500.290.2-430+1-426.41+212,302000
'26/03/12130131.5126.5128-1.5-1.163.862727030.390.35+430-1.4+41.66.52+332,281-100
'26/03/11127130.5127129.5+4.5+3.62.82484820.520.32+960+1.47+97.56.4-72,248010.04
'26/03/10126128123.5125+2.5+2.043.672304550.510.29-20+2.07+0.076.12-172,255010.04
'26/03/09124124119122.5-9-6.843.84471,0160.440.55+260-1.35+24.66.13-1022,272010.04
'26/03/06130136.5129.5131.5+2+1.545.414316330.680.57+80+0.26+8.266.06-322,374010.04
'26/03/05132.5133128129.5+2+1.573.924156270.660.54+880-0.06+87.96.04-1342,406010.04
'26/03/04135135.5127.5127.5-9-6.595.865881,1770.50.77-1160-2.32-1185.82-412,540010.04
'26/03/03142146136.5136.5-1-0.736.916679630.690.94-93-20+0.61-1126.09-112,581010.04
'26/03/02137.5139.5133.5137.5-3.5-2.484.264399750.450.6+1310-0.23+1316.32-62,592010.04
'26/02/26144.5144.5139141-1-0.73.874407680.570.62+180+5.09+23.15.99+292,598010.04
'26/02/25140.5144139142+3+2.163.64657610.610.66-330+2.5-30.55.8402,569010.04
'26/02/24137.5141137.5139+1.5+1.092.552267670.30.32+1300+135.84+122,569010.04
'26/02/23137.5139.5134137.5+1+0.734.033995000.80.55+88.40+0.6+895.81-342,557010.04
'26/02/11139.5139.5136.5136.5-3-2.152.152464440.550.34+50-7.39-2.395.58-452,597010.04
'26/02/10138142137.5139.5+2.5+1.823.282373310.720.33+290-1+285.57-192,642-210.04
'26/02/09139139.5136.5137+3+2.242.243484240.820.48+600+6.45+66.55.49-192,661-530.11
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
'26/02/06140.5140.5133134-7.5-5.35.35008610.580.68-1820-1.5-1845.32-342,680+280.3
'26/02/05137.5143135.5141.5+2.5+1.85.45645770.980.8+290+8.87+37.95.76+612,714+360.22
'26/02/04137139136139002.162073450.60.29+230+0.62+23.65.65-82,653030.11
'26/02/03138.5139133139+2.5+1.834.45867330.80.8+20-1.02+0.985.55-32,661-330.11
'26/02/02139139.5134136.5-5.5-3.873.878901,1310.791.22-40-7.79-11.85.52+192,664+460.23
'26/01/30151.5151.5141142-8.5-5.656.988551,1520.741.23-1540-14.7-1695.53+82,645020.08
'26/01/29156158150.5150.5-5-3.224.829841,2790.771.51-460-2.53-48.55.8-672,637020.08
'26/01/28163.5163.5154.5155.5-4.5-2.815.622,7402,8500.964.36-5060-7.31-5135.83-82,704-120.07
'26/01/27154160154160+14.5+9.974.121,5411,2501.232.45+3030+13+3166.94+1872,712+330.11
'26/01/26146148144145.5+2+1.392.794345530.790.63+450+25.7+70.76.17-22,525-100
'26/01/23141.5149141.5143.5+4+2.875.387719600.81.12+890+6.6+95.66.05-102,527010.04
'26/01/22143143139139.5+0.5+0.362.882703720.720.38-50-1-65.79-52,537-410.04
'26/01/21142142.5139139-3.5-2.462.463291,7710.190.46-890+1.98-875.75+162,542+150.2
'26/01/20143.5145.5142.5142.5-1.5-1.042.081813720.490.2600+0.89+0.895.85+32,526040.16
'26/01/19139.5145139.5144+4.5+3.233.944145540.750.59+2130+0.96+2145.84-22,523040.16
'26/01/16143144.5139.5139.5-2-1.413.534725890.80.66-1400-0.96-1415.3+362,525-640.16
'26/01/15142144141141.5-3-2.082.082511,0660.240.36-50.90-2.01-52.95.54+132,489+6100.4
'26/01/14141148141144.5+4.5+3.2154245040.840.61+830+4.28+87.35.65-122,476040.16
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
'26/01/13142.5145139.5140-3-2.13.853324230.780.4700+0.28+0.285.32-332,488+340.16
'26/01/12140.5145140.5143+3+2.143.212182840.770.31+68.30+1.9+70.25.26-32,521010.04
'26/01/09141142.5137.5140-1-0.713.552654060.650.37-500-2.04-525.08-82,524010.04
'26/01/08144.5148.5141141-4-2.765.174281,1810.360.62-99-5-8.57-1135.1+212,532-110.04
'26/01/07142147140.5145+3+2.114.583676820.540.53+220+4.96+275.26+182,511+120.08
'26/01/06138144138142+3+2.164.322673810.70.38+380+3+415.18-22,493010.04
'26/01/05143.5144.5138139-4-2.84.555591,0210.550.78-1020-7.01-1095.05+262,495-110.04
'26/01/02144.5147.5142.5143-1.5-1.043.462848170.350.41-350-7.78-42.85.21-132,469020.08
'25/12/31142.5145.5141144.5+1+0.73.142823880.730.4+230+1.94+24.95.24-42,482020.08
'25/12/30145.5145.5142143.5-2-1.372.412394170.570.34+100-3+7.035.15-272,486020.08
'25/12/29147147145145.5-2-1.361.362112980.710.31+160-6.54+9.465.06-32,513020.08
'25/12/26146150.5145.5147.5+2+1.373.442343820.610.35+160+3.86+19.94.99+282,516020.08
'25/12/24150150145145.5-2.5-1.693.382023360.60.3-420-1.23-43.24.9+12,488-120.08
'25/12/23153153148148-3-1.993.312172990.730.33-980-0.99-994.97+32,487030.12
'25/12/22146.5151146.5151+5+3.423.081972950.670.3+65.70+2.41+68.15.17+102,484030.12
'25/12/19146.5148.5146146001.711342060.650.2+130-0.02+135+72,474030.12
'25/12/18147148144.5146-3-2.012.352796720.420.41+6.020-2.04+3.994.94-12,467-330.12
'25/12/17150.5152.5149149-1-0.672.331562450.640.24+190+0.27+19.34.87-162,468-160.24
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
'25/12/16152156148150-2-1.325.263925450.720.59-450-4.66-49.74.81+112,484-170.28
'25/12/15150.5152.5150.5152-2-1.31.31945280.370.29+410-3.02+384.79-12,473-480.32
'25/12/12159159152.5154-4-2.534.115241,1810.440.81-1020-5.4-1074.68+32,474+1120.49
'25/12/11158162157.5158+2+1.282.889411,2310.761.5+1530+9.33+1624.86-452,4710110.45
'25/12/10157158153.5156002.884006370.630.62-24+43-0.99+184.43-302,5160110.44
'25/12/09161164153156+2+1.37.141,4871,5480.962.34-562+45-4.61-5224.43+982,546-4110.43
'25/12/08150156.5150154+4.5+3.014.355525940.930.85-19+44-0.12+24.95.53+572,448-2150.61
'25/12/05152152.5149149.5-2.5-1.642.32174280.510.33-63+45-0.11-18.15.45+42,3910170.71
'25/12/04149.5152149152+2.5+1.672.011992950.670.3+8+440+525.57+102,3870170.71
'25/12/03149151148149.5+0.5+0.342.011542160.710.23+30-2.28+0.725.52+102,377-3170.72
'25/12/02149.5155149149004.033334360.760.5-300-1.62-31.65.51-72,3670200.84
'25/12/01149149147149-0.5-0.331.341236160.20.18+170+0.23+17.25.4902,374-1200.84
'25/11/28149151147.5149.5+3+2.052.393493870.90.52+440+2.88+46.95.44+122,374+1210.88
'25/11/27148.5150.5145.5146.5-0.5-0.343.42805820.480.41-170-0.88-17.95.26+42,3620200.85
'25/11/26144.5148144.5147+3.5+2.442.442022490.810.3-80+6.86-1.145.29+222,358-6200.85
'25/11/25142.5144.5142.5143.5+2.5+1.771.421733200.540.25-20-0.22-2.225.31+52,336-11261.11
'25/11/24138142138141+4+2.922.921932290.840.27+480-1.17+46.85.31-112,331-9371.59
'25/11/21140141.5137137-7-4.863.125028600.580.7+120-4.91+7.15.19-772,342-12461.96
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
'25/11/20146.5148.5143.5144003.472288420.270.33-450+0.08-44.95.13+62,419-3582.4
'25/11/19142.5145141.5144+1.5+1.052.462513390.740.36-200-0.04-205.23+32,413-11612.53
'25/11/18148148.5142142.5-6-4.044.386027990.750.87+500-7.75+42.35.28-652,410-7722.99
'25/11/17151152148148.5-1-0.672.682655390.490.4-270-16.1-43.15.11+102,475+26793.19
'25/11/14147151147149.5-1.5-0.992.654515850.770.67+500-10.9+39.15.17-452,465-1532.15
'25/11/13154154150.5151-3-1.952.274876010.810.74+50-14.5-9.515.03-912,510-1542.15