≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8341 日友 / K線圖(日)

8341 日友

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
75.576.4-0.9-1.18%2.09%76.376.574.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1811,363萬424426股/筆75.471.7312.650.43
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)
3402,606萬535635張/筆76.67+0.6 (+0.79%)

連續漲跌: 連2漲→跌  ( -0.9元 / -1.18%)

財報評分: 最新64分 / 平均72分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 日友董事會通過2026年第三季合併財務報告 (公告訊息 11/06 15:09)

• 澄清2026年9月22日媒體報導 (公告訊息 09/22 10:07)

• 日友受邀參加福邦證券舉辦之法人說明會 (公告訊息 08/13 14:24)

• 日友董事會通過2026年第二季合併財務報告 (公告訊息 08/07 15:21)

• 日友2026年第二季財務報告董事會預計召開日期為 2026年08月07日 (公告訊息 07/30 11:25)

8341 日友 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共2,840日
成交價: 75.5元 (-0.9元/ -1.18%)成交張數: 181張成交金額: 1,363萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第379低
近3日新低
連2漲→跌
(-0.9元/ -1.18%)
第1401低
近7日新低
第2341高
近7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
75.5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72.173.877.27476.675.983.599.9108.5205.5116--78.7
漲跌價+3.4+1.7-1.7+1.5-1.1-0.4-8-24.4-33-130-40.5---3.2
漲跌幅+4.72%+2.3%-2.2%+2.03%-1.44%-0.53%-9.58%-24.4%-30.4%-63.3%-34.9%---4.07%
振幅4.99%11.1%10.6%12.3%11.9%17.3%32.6%31%47.6%85.7%183%--34.6%
成交張數1,0572,0363,0816,2781.21萬2.97萬6.92萬11萬15.6萬31.3萬70.1萬--6.45萬
成交金額8,014萬1.5億2.29億4.72億9.1億22.7億55億88.4億135億393億1,194億--51.2億
週轉率0.81%1.57%2.37%4.83%9.31%22.8%53.2%84.5%120%241%539%--49.6%

* 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
'26/11/1176.376.574.975.5-0.9-1.182.091814240.430.14-97.70-0.05-97.86.2+25273000
'26/11/1076.477.675.976.4+0.6+0.792.243405350.640.26+1730-2.77+1706.31-5248000
'26/11/0974.8767475.8+3.7+5.132.775365670.950.4+3040-26+2786.19-2253000
'26/11/067172.369.472.1-0.5-0.693.996547240.90.46+98.30+7.88+1065.95-8255000
'26/11/0573.874.572.672.6-1.2-1.632.573265890.550.24+24.40-0.22+24.15.83+1263000
'26/11/0474.775.173.173.8-0.8-1.072.683311,0750.310.24-510+0.9-50.15.80262000
'26/11/0375.875.874.574.6-0.8-1.061.722574520.570.19+15.60-3+12.65.79-3262000
'26/11/0274.775.674.775.4+0.2+0.271.21301520.850.1+11.60-0.15+11.45.76-2265000
'26/10/30767675.175.2-0.8-1.051.181654140.40.12-44.700-44.75.76-8267000
'26/10/2976.47775.976-1.2-1.551.421617870.210.12-650-0.01-655.77+2275000
'26/10/2876.47875.977.2-1.3-1.662.686958980.770.53-95.60-8.88-1045.77-14273000
'26/10/2775.678.575.178.5+2.9+3.844.51,0295181.990.8+3920-4+3885.89-17287000
'26/10/2275.275.67575.6+0.7+0.930.829829810.22+14300+1435.54+1304-100
'26/10/2174.27574.274.9+0.3+0.41.071201360.880.09+42.20-0.17+425.420303010.33
'26/10/2074.27574.274.6+0.2+0.271.081505130.290.11+420-7.13+34.95.39-2303010.33
'26/10/1973.77573.774.4-0.2-0.271.742813150.890.21+176-40-3+1335.38-5305010.33
'26/10/1674.674.874.374.6+0.5+0.670.671461820.80.11+47.40+0.31+47.75.24-1310010.32
'26/10/1574.374.373.874.1-0.3-0.40.672202630.840.16+49.100+49.15.2+9311010.32
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
'26/10/1474.174.47474.4+0.3+0.40.541021080.940.08+1400+145.16+17302010.33
'26/10/1373.874.373.874.1+0.1+0.140.681551531.020.11-320-2.07-34.15.15-1285010.35
'26/10/1274.374.373.874+0.2+0.270.681091230.890.08+30-0.15+2.855.17-1286010.35
'26/10/0873.673.873.573.8+0.2+0.270.411021760.580.08-100-15.170287+110.35
'26/10/0773.773.873.673.6-0.1-0.140.271631840.880.12-15-1-0.06-16.15.16+1287000
'26/10/0673.973.973.673.7-0.1-0.140.411491820.820.11-430-4-475.160286000
'26/10/0574.274.273.873.8-0.4-0.540.542862611.10.21-620-0.03-625.22-33286000
'26/10/0274.374.374.174.2000.271131550.730.08-290+2-275.260319000
'26/10/0174.474.474.274.2-0.2-0.270.271071290.830.08-280+7-215.28+2319000
'26/09/3074.874.874.274.4+0.1+0.130.811602040.780.12+8.390+2.67+11.15.3-2317000
'26/09/2974.574.674.374.3-0.2-0.270.41013440.290.08-2400-245.280319000
'26/09/2474.774.774.574.5-0.1-0.130.271041280.810.0800005.350319000
'26/09/2374.875.174.674.6-0.1-0.130.67891280.70.07-19.800-19.85.35-1319000
'26/09/2274.675.174.674.7-0.1-0.130.671271480.860.09+360-0.06+35.95.35-3320000
'26/09/2174.77574.574.8-0.5-0.660.66841410.60.06-80+1.79-6.215.32-5323000
'26/09/1874.575.374.475.3+0.8+1.071.211541391.110.12+430+5.98+495.31-3328000
'26/09/1774.774.774.274.5+0.4+0.540.671031170.880.08-10.60+0.92-9.715.27+3331000
'26/09/1674.274.474.174.1-0.1-0.130.4942240.420.07-28.30+0.57-27.75.29-2328000
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
'26/09/1574.274.674.274.2000.541331480.90.1-39.90+9.3-30.65.33-24330000
'26/09/1475.175.17474.2-0.2-0.271.482782281.220.21-390-0.81-39.85.37-11354000
'26/09/1174.574.674.474.4-0.2-0.270.271442370.610.11-57.70-3.05-60.85.38-2365000
'26/09/1074.774.874.574.6-0.3-0.40.41802570.70.13-470-0.01-475.42-1367000
'26/09/0974.775.374.774.9+0.3+0.40.81371590.860.1+21.10-2.03+19.15.47-2368000
'26/09/0875.175.174.674.6-0.5-0.670.672383880.610.18-1020-2.47-1055.46-8370000
'26/09/0776.576.57575.1-0.1-0.131.991622510.650.12-36.70+11-25.75.550378000
'26/09/0475.875.875.175.2+0.1+0.130.931581650.960.12-2900-295.57+1378000
'26/09/0375.375.875.175.1-0.5-0.660.931111920.580.08-170-0.89-17.95.580377000
'26/09/0275.475.675.375.6+0.2+0.270.4861230.70.07+20-0.02+1.985.6+1377000
'26/09/0175.675.975.375.4-0.5-0.660.792413510.690.18-160-0.39-16.45.6+4376000
'26/08/3176.776.775.875.9-0.8-1.041.172384200.570.18-130-5.8-18.85.61+1372000
'26/08/2876.476.77676.7+0.3+0.390.921631770.920.12+140-2.92+11.15.610371000
'26/08/2776.776.876.276.4-0.4-0.520.781592030.790.12-4.230-20.7-24.95.59+3371000
'26/08/2676.877.276.576.8000.91992170.450.08-190+2-175.590368000
'26/08/2576.67776.376.8+0.3+0.390.921761880.940.14+93.30+2.26+95.65.62-3368000
'26/08/2477.277.776.576.5-0.1-0.131.571494970.30.11+300-9+215.55-1371000
'26/08/2176.676.776.376.6000.521093380.320.08+280+3+315.530372000
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
'26/08/2076.476.676.176.6+0.9+1.190.661331520.870.1+77.90+4+81.95.5-1372000
'26/08/1975.875.975.575.7-0.1-0.130.531441820.790.11+210-0.12+20.85.460373000
'26/08/1875.876.175.675.8000.66991070.930.08+290+0.46+29.55.44-1373000
'26/08/1776.276.675.875.8-0.1-0.131.051091400.780.08+500+0.41+50.45.42-3374000
'26/08/1476.376.375.775.9-0.5-0.650.791492110.710.11-510+6.47-44.65.43+3377000
'26/08/1376.676.776.176.4-0.2-0.260.781856570.280.14-930+1.37-91.65.46+4374-300
'26/08/1276.977.476.576.6-0.3-0.391.171755580.310.13+14.50+3+17.55.52+3370030.81
'26/08/1177.277.376.776.9-0.3-0.390.781405250.270.11-0.580-1-1.585.51+2367+330.82
'26/08/1076.477.37677.2+1.2+1.581.712372720.870.18+78.80+3.6+82.45.51-5365000
'26/08/0775.576.275.576+0.7+0.930.932111731.220.16+510+8.74+59.75.44-5370000
'26/08/0675.175.575.175.3000.53891370.650.07-140-1.02-155.4+1375000
'26/08/0575.975.975.175.3001.061102100.520.08-41.60-1.36-42.95.42+1374000
'26/08/0475.675.674.975.3-0.7-0.920.922397090.340.18-1190-14.6-1345.44+5373000
'26/08/0375.676.275.676-0.4-0.520.791258310.150.09-220-6.18-28.25.52+3368000
'26/07/3176.176.776.176.4+1+1.330.81351690.80.1+310+2.34+33.35.53+8365000
'26/07/3076.276.675.375.4-0.8-1.051.711913980.480.15+91.40+6.78+98.25.52-1357000
'26/07/2976.876.975.376.2-0.3-0.392.093597090.510.27+48.40+2.35+50.75.44+7358000
'26/07/2877777676.5-0.9-1.161.291983520.560.15+30.60+0.1+30.75.36-13351000
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
'26/07/2777.577.977.177.4+0.4+0.521.042032730.740.16+57+1+3.14+61.15.32-6364000
'26/07/247677.27677+0.4+0.521.572582940.880.2+12800+1285.280370000
'26/07/2375.776.875.676.6+0.9+1.191.591411990.710.11+6.320+3.96+10.35.17-1370000
'26/07/2276.677.375.775.7-0.9-1.172.092583060.840.2-64.50-8.41-72.95.18-2371000
'26/07/2176.376.676.176.6+0.7+0.920.661291570.820.1+420-2.84+39.25.21-6373000
'26/07/2076.876.875.575.9-0.2-0.261.712162420.890.16+66.6+2+9.32+77.95.17-7379000
'26/07/1776.577.175.876.1-1-1.31.693463970.870.26+141+38-1.44+1785.12-13386000
'26/07/167677.575.977.1+0.9+1.182.13213560.90.25+1240+2.95+1275+19399000
'26/07/157576.37576.2+1+1.331.733222641.220.24+1490-1.6+1474.9+3380000
'26/07/1476.776.774.575.2-1-1.312.893895220.750.29-880+11.2-76.84.79+11377000
'26/07/1376.677.27676.2-0.4-0.521.572733390.810.21+47.70-3.82+43.84.84+6366000
'26/07/0976.776.976.376.6-0.3-0.390.781512040.740.12-2.230+0.5-1.744.79+5360000
'26/07/0876.777.176.376.9+0.2+0.261.041441980.730.11+28.90+1.45+30.44.79+3355000
'26/07/0777.877.876.276.7-0.3-0.392.082623000.870.2+61.10-0.02+614.76-4352000
'26/07/0677.278.37777-0.1-0.131.692953050.970.23+630+0.38+63.44.7+27356000
'26/07/0375.477.875.477.1+1.5+1.983.173273790.860.25+1450-2.18+1434.65-1329000
'26/07/0275.876.175.575.6-0.2-0.260.791292210.580.1+180-0.52+17.44.53-3330000
'26/07/017676.175.175.8-0.1-0.131.321993510.570.15+130-3+104.52-11333000
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
'26/06/3075.976.175.175.9+0.4+0.531.321942890.670.15+0.10-1.34-1.244.5-8344000
'26/06/2974.675.974.575.5+1.4+1.891.893214380.730.24+64.70+1.1+65.84.51+16352000
'26/06/2678.678.777.578.1-0.5-0.641.536726521.030.52-1760-1.43-1784.5+18336000
'26/06/2578.379.17878.6+0.3+0.381.43223860.830.25+2000+204.610318000
'26/06/2479797878.3-1-1.261.264652,4270.190.36-720-1.13-73.14.59+1318000
'26/06/2379.379.578.979.3000.763071,1540.270.24+31.20+9.75+40.94.65-8317000
'26/06/2279.779.778.979.3-0.3-0.381.013197320.440.25+1.330-0.04+1.294.8-18325-200
'26/06/1879.980.779.479.6-0.2-0.251.631879210.20.15-350+0.3-34.74.81+3343020.58
'26/06/178080.279.379.8-0.2-0.251.132597600.340.21+51.60-7.19+44.44.95-19340020.59
'26/06/16818179.880-1-1.231.483105300.580.25-100-14.9-20359020.56
'26/06/1581.381.980.481-0.2-0.251.853074960.620.25+41.50+1+42.54.91-19379+120.53
'26/06/1281.782.58181.2+0.2+0.251.854918960.550.4+1740+0.99+1754.88-11398010.25
'26/06/1181.581.980.681-0.3-0.371.64958540.580.4+1030+5.97+1094.84+15409010.24
'26/06/1080.98280.581.3+0.4+0.491.856987810.890.57+2240+2+2264.76-2394010.25
'26/06/0978.381.778.380.9+3+3.854.367989100.880.64+79.80-4.63+75.24.58+51396+110.25
'26/06/0876.878.576.877.9-1.1-1.392.152943960.740.23+55.40-1.88+53.64.52-10345000
'26/06/0579.479.47879+0.4+0.511.783964760.830.31+60.90-3+57.94.53-14355000
'26/06/0477.578.877.578.6+1.1+1.421.684605850.790.36+1010+2+1034.48+4369000
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
'26/06/0377.27876.777.5+0.8+1.041.694245620.750.33+1020+1+1034.4+25365000
'26/06/0276.576.776.176.7+0.1+0.130.782613740.70.2+71.30+5+76.34.34-35340000
'26/06/0175.376.674.976.6+1.4+1.862.263555440.650.27+1110+1+1124.29+39375000
'26/05/2974.975.574.975.2+0.4+0.530.81712560.670.13+600+1+614.2+4336000
'26/05/2875.375.674.674.8-0.6-0.81.332659670.270.2-2.120-1-3.124.16-4332000
'26/05/2775.775.775.275.4-0.3-0.40.661883230.580.14-320+1.38-30.64.2+7336000
'26/05/2675.775.975.475.7000.661652200.750.12+430+0.16+43.24.21-3329000
'26/05/2576.276.375.575.7-0.5-0.661.052515140.490.19-480+15-334.180332000
'26/05/2276.576.57676.2-0.5-0.650.651432390.60.11-2700-274.26+1332000
'26/05/2176.176.775.876.7+0.7+0.921.181932300.840.15+9200+924.270331000
'26/05/2076.376.375.676-0.2-0.260.921662420.680.13-5600-564.250331000
'26/05/1976.77776.276.2+0.1+0.131.051822710.670.14+790+0.1+79.14.32-7331000
'26/05/1876.176.175.576.1-0.4-0.520.781887490.250.14-520-0.01-524.320338000
'26/05/1576.977.976.176.5+0.3+0.392.363619760.370.28+400-0.67+39.34.34-10338000
'26/05/1476.377.676.176.2+0.3+0.41.983684670.790.28+4400+444.29-2348000
'26/05/137676.475.775.9-0.3-0.390.921432370.60.11+60+0.41+6.414.24-6350000
'26/05/1276.476.876.276.2+0.1+0.130.792203000.730.17+47.10-3.98+43.14.24-1356000
'26/05/1176.176.475.876.1+0.3+0.40.792012870.70.15+31.90-2+29.94.23+6357000
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
'26/05/0875.57674.975.8+0.3+0.41.463013600.840.23+66.90+1+67.94.21-4351000
'26/05/0775.375.574.775.5+0.2+0.271.063344930.680.25+20-3-14.16-4355000
'26/05/0675.676.67575.3+1+1.352.155017100.710.38+760+2.5+78.54.17+1359000
'26/05/0574.574.57474.3000.672984640.640.22+190+0.51+19.54.12+3358000
'26/05/0474.77574.374.3-0.4-0.540.942225790.380.17+490-0.26+48.74.09-4355000
'26/04/3075.275.274.674.7-0.1-0.130.81642430.670.12-90+1-84.090359000
'26/04/2974.575.174.574.8+0.3+0.40.811532050.750.11+660+2.66+68.74.1-1359000
'26/04/287474.87474.5+0.3+0.41.081823720.490.14+620-0.07+61.94.05+5360000
'26/04/2774.774.773.674.2-0.7-0.931.473195790.550.24+210-6.4+14.64-21355000
'26/04/247575.174.274.9-0.2-0.271.22627780.340.2-800+0.66-79.33.97-7376000
'26/04/2375.875.974.575.1-0.7-0.921.853922,4610.160.29-1300-3.52-1344.04-1383000
'26/04/227676.375.675.8-0.1-0.130.922002710.740.15+100+1+114.12+10384000
'26/04/2175.1767575.9+0.9+1.21.332173240.670.16+1150-4.99+1104.17-1374000
'26/04/2075.776.574.975-1.3-1.72.16301,9700.320.47-2490-0.38-2494.08+9375000
'26/04/1776.676.676.176.3-0.1-0.130.651642470.670.13+15.60-1+14.64.23+2366000
'26/04/167676.575.976.4+0.6+0.790.792193790.580.17+700+2+724.22+4364000
'26/04/1575.77675.575.8+0.1+0.130.662103400.620.16+580-1+574.17-1360000
'26/04/1475.675.975.575.7+0.1+0.130.531332860.470.1-50+0.78-4.224.13+1361000
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
'26/04/1375.675.975.275.6-0.5-0.660.921872750.680.14+50-0.62+4.384.120360000
'26/04/1076.176.87676.1+0.1+0.131.051542220.690.12-1800-184.12-4360000
'26/04/0976.276.475.976-0.2-0.260.661092190.50.08-170-2-194.12+1364000
'26/04/0876.276.676.176.2+0.4+0.530.661362600.520.1+7.010+7.93+14.94.120363000
'26/04/0776.276.375.875.8-0.4-0.520.66853340.250.06-2300-234.110363000
'26/04/0276.576.77676.2-0.1-0.130.921381620.850.11+360-1+354.13-27363000
'26/04/0176.676.87676.3+0.3+0.391.051442430.590.11+250+2.9+27.94.10390000
'26/03/3176.376.875.576-0.3-0.391.71434450.320.11+16.50+0.77+17.34.08-31390000
'26/03/3076.77776.276.3-0.7-0.911.041462470.590.11+390-7+324.07-2421000
'26/03/2776.177.375.477+0.5+0.652.481662420.680.13+320+1.88+33.94.03-31423000
'26/03/2676.877.176.576.5-0.3-0.390.781211810.670.09-40+0.9-3.14.010454000
'26/03/2576.97776.376.8+0.4+0.520.921294180.310.1+150+4.58+19.64.03+2454000
'26/03/2476.376.475.276.4+0.8+1.061.591543080.50.12-240+2.68-21.34.02-6452000
'26/03/2375.776.575.675.6-1.8-2.331.162401,3680.180.18-940-7.61-1024.03+2458000
'26/03/2076.477.476.277.4+1+1.311.572612541.030.2+620-5.22+56.84.08-9456000
'26/03/1977.87876.376.4-1.4-1.82.192748750.310.21-1240-10.1-1344.05-1465-100
'26/03/1877.878.477.577.8001.161483350.440.11-30.60+3-27.64.18+1466010.21
'26/03/1777.378.777.177.8+0.8+1.042.081842440.760.14-40+3-14.26+3465010.22
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
'26/03/1676.777.376.777+0.3+0.390.781471990.740.11+300-1.73+28.34.26-3462010.22
'26/03/1376777676.7-0.1-0.131.31382350.590.11-24.60-4.67-29.34.230465010.22
'26/03/1276.577.676.576.8-0.3-0.391.431828480.210.14-90-5-144.24+4465010.22
'26/03/1176.577.676.577.1+0.9+1.181.441383160.440.11+410+9+504.24-3461010.22
'26/03/1076.976.975.776.2+0.6+0.791.591852910.630.14-30+1-24.21-1464010.22
'26/03/097676.474.875.6-2-2.582.064401,3180.330.33+220-17.8+4.214.21-6465010.22
'26/03/0677.478.176.877.6-1.6-2.021.644281,2670.340.33-1200-0.15-1204.2-35471-110.21
'26/03/0579.279.578.279.2+1.7+2.191.681925730.330.15+450-3.1+41.94.28+17506020.4
'26/03/0479.279.277.377.5-1.8-2.272.43608860.410.28+190-14.4+4.554.24-1489020.41
'26/03/0379.180.378.979.3-0.8-11.753025400.560.24+6600+664.22+14490020.41
'26/03/0278.680.378.380.1+1.2+1.522.533555050.70.28+730+5.95+794.15-10476020.42
'26/02/2678.278.978.178.9+0.7+0.91.022725250.520.21+40.70-1+39.74.1-19486020.41
'26/02/2577.778.277.478.2+0.5+0.641.032096000.350.16+340+10+444.04-3505020.4
'26/02/247778.27777.7+0.7+0.911.562834110.690.22+970+4+1014.08+2508+120.39
'26/02/2376.977.876.777+0.1+0.131.432835230.540.22+300+4+343.99+14506010.2
'26/02/1176.176.976.176.9+1.8+2.41.073293740.880.25+1080+10.5+1193.94+2492-110.2
'26/02/107575.17475.1-0.1-0.131.462544410.580.19-310-5.71-36.73.86-33490020.41
'26/02/0976.176.675.175.2-0.5-0.661.981833470.530.14-400+0.74-39.33.86+6523-120.38
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
'26/02/0675.875.974.875.7-0.6-0.791.442753850.710.21-1060-0.74-1073.88-1517+130.58
'26/02/0576.277.37676.3+0.3+0.391.711492370.630.11-210-2.42-23.43.89+3518+220.39
'26/02/0475.876.575.676+0.2+0.261.191782470.720.14-350+2.29-32.73.9-9515000
'26/02/0376.176.374.875.8-0.2-0.261.973115870.530.24-960-1.42-97.43.91+1524000
'26/02/0276.776.775.576-0.9-1.171.565187570.680.39-1630-3.72-1673.91+23523000
'26/01/3077.777.776.476.9-1-1.281.675047310.690.39-2630+0.88-2623.95+4500000
'26/01/2978.879.377.777.9-0.8-1.022.033628360.430.28-1340-1.96-1364.07+12496000
'26/01/2879.179.878.578.7+0.1+0.131.653684530.810.29-1290-2.26-1314.11+33484000
'26/01/2779.88078.678.6001.783464580.760.27-590-4.21-63.24.18+11451000
'26/01/2679.679.778.178.6-1-1.262.014927630.640.39+250+3.29+28.34.19+3440000
'26/01/2380.280.579.579.6-0.3-0.381.252465140.480.2+20.900+20.94.15-22437000
'26/01/2280.581.179.979.9001.53528800.40.28+4.880+0.81+5.684.13-7459000
'26/01/2180.581.679.879.9-0.9-1.112.234908710.560.39+1040-0.75+1044.11+11466000
'26/01/2081.6828080.8-0.8-0.982.455681,2130.470.46+4.760-0.42+4.334-21455000
'26/01/1982.683.381.581.6-0.3-0.372.27402,2200.330.61-91.60-7.4-993.96-12476000
'26/01/1683.385.681.281.9-2.4-2.855.221,3961,5930.881.15-1060-0.9-1074+16488-200
'26/01/15899183.184.3-7.2-7.878.632,5315,9190.432.15-4630+5-4584.08-85472-420.42
'26/01/149096.689.691.5+2.8+3.167.894,8916,3900.774.55-4060-9.31-4164.37+148557+261.08
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
'26/01/1387.99286.488.7+3.6+4.236.584,2965,2150.823.84-4300-9.52-4404.67+89409+240.98
'26/01/1278.685.178.685.1+7.7+9.958.41,2981,6130.81.09+2100+4.57+2154.99+45320+220.62
'26/01/0977.277.77677.4+0.2+0.262.21915770.330.15-410-0.43-41.44.82+2275000
'26/01/0877.477.876.777.2+0.9+1.181.442073460.60.16+330-0.65+32.44.850273000
'26/01/0776.477.276.276.3-0.1-0.131.312122660.80.16+330+0.05+33.14.81-2273000
'26/01/0677.177.276.376.4-0.7-0.911.172375440.440.18-750-7.64-82.64.79+3275000
'26/01/0578.878.876.777.1-1.7-2.162.663821,4490.260.3-2400-4.04-2444.82-2272000
'26/01/0279.480.178.878.8+0.1+0.131.651905680.330.15-1100-114.98-1274000
'25/12/3177.679.677.678.7+1.1+1.422.582852970.960.22-24.30-10-34.34.99-2275000
'25/12/3077.97877.677.6-0.3-0.390.511463540.410.11+18.80+0.42+19.25+2277000
'25/12/2978.278.877.977.9-0.2-0.261.152562820.910.2-340+1.54-32.54.990275000
'25/12/267878.477.978.1+0.1+0.130.64941230.760.07-30-2.83-5.835.010275000
'25/12/2478.479.877.978-0.4-0.512.421091780.610.09-320-0.61-32.65.02-1275000
'25/12/2378.878.877.978.4-0.1-0.131.151131580.710.09-530+0.87-52.15.04+9276-100
'25/12/2278.978.978.278.5-0.4-0.510.891102060.530.09-340+1.81-32.25.08-1267010.37
'25/12/1978.87978.578.9+0.5+0.640.64611120.550.05+90-1+85.11-2268+110.37
'25/12/1878.378.87878.4001.02691380.50.05+50+7+125.10270000
'25/12/1778.378.878.278.4+0.2+0.260.771061210.880.08-800-85.090270000
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
'25/12/167878.377.478.2001.151294160.310.1-250-3.54-28.55.1+10270000
'25/12/1577.578.277.278.2+0.1+0.131.28972820.340.08+90+0.73+9.735.120260000
'25/12/1278.5797878.1-0.1-0.131.28641200.530.05+40+0.97+4.975.11-1260000
'25/12/1178.779.177.878.2-0.5-0.641.651713210.530.13-37.90+1.66-36.25.11+2261000
'25/12/1078.379.178.378.7+0.4+0.511.02881400.630.07+50-1+45.14+3259000
'25/12/097979.277.678.3-1.7-2.1223064620.660.24-940-4.22-98.25.14-19256000
'25/12/0880.580.579.780-0.5-0.620.991051890.560.08-310+5.25-25.85.21+4275000
'25/12/0580.880.980.480.5-0.8-0.980.62631510.420.05-290+12.9-16.15.240271000
'25/12/0481.181.380.681.3+0.2+0.250.86552200.250.04+60+1.8+7.85.260271000
'25/12/0380.581.280.381.1+0.6+0.751.12911300.70.07+250+3.12+28.15.26-5271000
'25/12/0280.480.68080.5+0.1+0.120.75531730.310.04-40+0.76-3.245.25-1276000
'25/12/0181.181.179.680.4-1.1-1.351.842015460.370.16-520+2.04-505.25+1277000
'25/11/2881.181.580.781.5+0.7+0.870.99731340.550.06+30+4+75.28-1276000
'25/11/2780.2818080.8+0.3+0.371.241143450.330.09+120-2+105.28+3277000
'25/11/2679.780.979.780.5+0.8+11.511641670.980.13+800+1+815.27+2274000
'25/11/2579.68079.179.7+0.1+0.131.13651410.460.05-50-0.15-5.155.21+1272000
'25/11/2478.979.778.979.6+0.7+0.891.01881390.630.07+240+3.67+27.75.21-2271000
'25/11/2179.18078.578.9-1-1.251.882463430.720.19+35.20+9.2+44.45.19-24273000
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
'25/11/2080.181.179.779.9+1.1+1.41.78981440.680.0800+0.39+0.395.16+5297000
'25/11/1979.679.978.778.8-0.8-1.011.511845120.360.15+120-18.9-6.895.16-16292000
'25/11/1879.480.579.479.6-0.2-0.251.381293620.360.1-30-2-55.14+5308000
'25/11/1781.181.179.779.8-1.3-1.61.732501,5910.160.2+16.10+5.11+21.25.15+13303000
'25/11/1481.3828181.1-0.9-1.11.221321,5990.080.11-2400-245.13+3290000
'25/11/1382.483.881.682-2-2.382.623035,4220.060.25-890-5.2-94.25.15+11287000