≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7780 大研生醫* / K線圖(日)

7780 大研生醫*

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
14.4514.85-0.4-2.69%4.71%14.1514.513.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,5253,562萬1,0672.37張/筆14.112.3927.260.38
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)
1,3412,015萬6612.03張/筆15.02-0.15 (-1%)

連續漲跌: 連2跌  ( -0.55元 / -3.67%)

財報評分: 最新73分 / 平均69分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 大研生醫*調整現金股利暨資本公積發放現金配息率 (公告訊息 08/14 15:02)

• 大研生醫*2026年第一季現金股利除息基準日相關事宜 (公告訊息 08/14 15:02)

• 大研生醫*董事會決議2026年第二季盈餘分配發放現金 (公告訊息 08/07 17:13)

• 大研生醫*董事會通過2026年第二季合併財務報表 (公告訊息 08/07 17:12)

• 大研生醫*2026年第二季財務報告董事會召開日期 (公告訊息 07/30 14:05)

• 代澳洲孫公司Daiken Investment One Australia Pty Ltd 公告擬取得澳洲不動產 (公告訊息 07/14 15:16)

7780 大研生醫* 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共274日
成交價: 14.45元 (-0.4元/ -2.69%)成交張數: 2,525張成交金額: 3,562萬元
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
歷史最低
近486日新低
連2跌
(-0.55元/ -3.67%)
第63高
近75日新高
第166高
近75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
14.45元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年3年5年10年15年20年今年
01/02
~11/06
起算價14.8515.1515.816.1516.7518.65187------179.5
漲跌價-0.4-0.7-1.35-1.7-2.3-4.2-172.55-------165.05
漲跌幅-2.69%-4.62%-8.54%-10.5%-13.7%-22.5%-92.3%-------91.9%
振幅9.43%9.57%13.6%18.3%21.2%32.2%95.8%------99.3%
成交張數4,7857,0661.12萬1.98萬5.03萬15.5萬68.4萬------67.3萬
成交金額6,943萬1.04億1.68億3.07億8.09億26.9億176億------156億
週轉率0.59%0.87%1.38%2.45%6.21%19.1%84.4%------83%

* 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
'26/11/0614.1514.513.814.45-0.4-2.694.712,5251,0672.370.36+1,0430-5+1,038
'26/11/051515.214.8514.85-0.15-12.331,3416612.030.2+10700+1070.85+22525000
'26/11/0414.8515.0514.715+0.15+1.012.369185941.550.14+24500+2450.84-1503000
'26/11/0315.115.214.8514.85-0.3-1.982.311,4758021.840.22-250-3-280.81-3504000
'26/11/0215.115.2515.115.15000.998073722.170.12+4010+3.86+4050.83+1507000
'26/10/3015.4515.4515.115.15-0.3-1.942.271,2026471.860.18+23400+2340.77+36506000
'26/10/2915.515.615.4515.45-0.05-0.320.974692741.710.07+8600+860.75+8470000
'26/10/2815.715.715.415.5-0.05-0.321.938425751.460.13-36100-3610.74+24462000
'26/10/2715.915.915.515.55-0.1-0.642.568635471.580.13-44.600-44.60.77+5438000
'26/10/2215.815.9515.6515.65-0.15-0.951.97524481.680.12+1480+0.26+1480.77+1433000
'26/10/2115.7515.8515.7515.8+0.05+0.320.634312841.520.07+630-0.62+62.40.750432000
'26/10/2015.7515.8515.715.75-0.15-0.940.947945591.420.13-2080-8.75-2170.74+14432000
'26/10/1916.0516.0515.715.9-0.15-0.932.189947101.40.16-3630-11.8-3750.75+38418000
'26/10/1616.116.151616.05000.938084441.820.13+2110-37.8+1730.76+8380000
'26/10/1516.216.215.9516.05-0.15-0.931.541,0107031.440.16+950-4.22+90.80.730372-300
'26/10/1416.116.21616.2+0.1+0.621.245393451.560.09+2060-0.07+2060.73+5372030.81
'26/10/1316.216.2516.0516.1-0.15-0.921.236295961.060.1-780-11.8-89.80.7+19367030.82
'26/10/1216.716.7516.216.25-0.3-1.813.321,4381,0971.310.24-8310+1.59-8290.75+4348-130.86
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
'26/10/0816.1516.616.116.55+0.4+2.483.12,0051,4211.410.33+3700-36.7+3330.87+4344+441.16
'26/10/0715.816.1515.816.15+0.3+1.892.218054421.820.13+4860-0.03+4860.82+3340000
'26/10/0615.815.915.6515.85+0.05+0.321.581,1686721.740.18+1500-1.5+1480.76+7337000
'26/10/0516.0516.115.815.8-0.25-1.561.871,8701,2861.450.3-830-0.5-19.7-8500.74-22330000
'26/10/0216.1516.216.0516.05-0.1-0.620.931,0566711.570.17+349-322-4.33+22.70.84-1352000
'26/10/0116.2516.251616.15-0.1-0.621.548635611.540.14+75-322-3.45-2510.79-2353000
'26/09/3016.1516.2516.0516.25+0.2+1.251.255853931.490.09+3120-0.01+3120.79-8355000
'26/09/2916.0516.21616.05001.254502771.630.07+100-1.72+8.280.75+2363000
'26/09/2416.1516.1516.0516.05-0.15-0.930.624933071.610.08-2330-1.76-2340.750361000
'26/09/2316.1516.2516.116.2+0.1+0.620.936253621.730.1+2670-0.04+2670.77+3361000
'26/09/2216.2516.2516.0516.1-0.15-0.921.236464481.440.1-680-7.65-75.60.73+5358000
'26/09/2116.516.516.1516.25-0.15-0.912.135262921.80.09-390+7.11-31.90.74+3353000
'26/09/1816.216.416.1516.4+0.15+0.921.546863721.850.11+3660-5.43+3610.74+3350000
'26/09/1716.1516.2516.116.25+0.1+0.620.934412691.640.07+1810+3.28+1840.69+2347000
'26/09/1616.0516.216.0516.15+0.1+0.620.933772701.40.06-610-0.27-61.30.64+5345000
'26/09/1516.116.151616.05-0.05-0.310.936034061.490.1-540-4.21-58.20.65-2340000
'26/09/1416.316.315.9516.1-0.3-1.832.131,1998681.380.19-360-60-9.04-4290.65-14342-1300
'26/09/1116.4516.516.3516.4-0.15-0.910.917124851.470.12-1850-9.57-1950.69+4356-1133.65
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
'26/09/1016.616.6516.516.55-0.1-0.60.95412881.880.09+70.60-1.06+69.50.7203520143.98
'26/09/0916.5516.6516.516.65+0.1+0.60.913923131.250.07+55.50-1.02+54.40.71+13520143.98
'26/09/0816.616.616.516.55-0.1-0.60.66364421.440.11-1260-8.56-1350.7-53510143.99
'26/09/0716.816.816.616.65-0.05-0.31.27024251.650.12+240-2.73+21.30.71+23560143.93
'26/09/0416.716.816.6516.7+0.05+0.30.95843441.70.1-122+62-2.09-62.10.71+83540143.95
'26/09/0316.916.916.616.65-0.3-1.771.771,4358051.780.24-699+354-2.95-3480.72-10346+14144.05
'26/09/0216.8517.0516.7517.05+0.2+1.191.781,0944412.480.18+840-0.22+83.80.81-1356000
'26/09/0116.716.9516.716.85+0.1+0.61.498585371.60.14-160+289+1.58+1310.8-2357000
'26/08/3116.9516.9516.7516.75-0.2-1.181.186504551.430.11-2400-10.5-2500.82+23359000
'26/08/2817.0517.116.916.95-0.1-0.591.174134190.990.07-510-0.29-51.30.86-4336-100
'26/08/2716.917.216.917.05+0.15+0.891.789234881.890.16+5220-0.33+5220.87-1340010.29
'26/08/2616.816.9516.716.9+0.05+0.31.484762981.60.08+2520+4.93+2570.81-8341010.29
'26/08/2516.8516.916.716.85-0.05-0.31.185703321.720.1+470-6.03+410.78-4349010.29
'26/08/2417.117.1516.8516.9-0.2-1.171.757344281.710.12-3770-5.16-3820.78+9353010.28
'26/08/2116.8517.3516.7517.1+0.25+1.483.561,2905942.170.22+2080-24+1840.83+27344010.29
'26/08/2016.616.9516.616.85+0.3+1.812.119234382.110.16+5080-1.03+5070.820317010.32
'26/08/1916.716.7516.5516.55-0.15-0.91.24933451.430.08+430-7.71+35.30.76+2317010.32
'26/08/1816.816.816.6516.7-0.1-0.60.896063311.830.1+1360+13.1+1490.76+2315010.32
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
'26/08/1716.616.816.516.8+0.2+1.21.816834141.650.11+3970-2.95+3940.74+4313+110.32
'26/08/1416.716.716.516.6-0.1-0.61.27724801.610.13-3080-0.71-3080.69+2309000
'26/08/1316.816.916.616.7-0.1-0.61.791,0255251.950.17+1270+8.82+1360.72-7307000
'26/08/1216.716.8516.716.8000.894963561.390.08+840-0.3+83.70.7+4314000
'26/08/1116.751716.716.8-0.05-0.31.784913071.60.08-13.20-0.81-140.69+2310000
'26/08/1016.816.916.6516.85+0.1+0.61.495313171.670.09+1470-0.57+1460.690308000
'26/08/0716.716.916.716.75+0.05+0.31.26593671.80.11-450-0.1-45.10.68+6308000
'26/08/0616.5516.716.4516.7+0.1+0.61.517264421.640.12-370-9.24-46.20.69-3302000
'26/08/0516.716.7516.616.6000.97914771.660.13-720-3.03-750.68+5305000
'26/08/0416.616.616.416.6-0.2-1.191.199867281.350.16-3930-29.5-4220.69+8300000
'26/08/0316.716.8516.6516.8001.194793641.320.08+700-28.3+41.70.71+4292000
'26/07/3116.6516.916.6516.8+0.25+1.511.515863921.50.1+1300+9.88+1400.7-2288000
'26/07/3016.716.7516.3516.55-0.15-0.92.49805841.680.16-85.90-18.7-1050.69+8290000
'26/07/291717.0516.316.7-0.25-1.474.421,8851,1041.710.31+4000-14.4+3860.69+11282000
'26/07/2817.1517.1516.8516.95-0.25-1.451.741,1558211.410.2-450-18.2-63.20.64-5271000
'26/07/2717.3517.417.1517.2-0.15-0.861.445123661.40.09+1130+4.86+1180.64+12276000
'26/07/2417.2517.3517.217.35+0.05+0.290.876763631.860.12+55.50-1.71+53.80.63-5264000
'26/07/2317.317.3517.1517.3001.168825201.70.15-350-4.54-39.50.62-3269000
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
'26/07/2217.517.617.317.3-0.15-0.861.727765971.30.13-3040+0.12-3040.61+16272000
'26/07/2117.317.5517.317.45+0.15+0.871.454733141.510.08-5900-590.64+19256000
'26/07/2017.317.4517.1517.3001.731,1176271.780.19+3000+8.17+3080.64-5237000
'26/07/1717.817.9517.2517.3-0.6-3.353.913,0011,6561.810.53-1,1400-14.5-1,1550.6+58242000
'26/07/1617.91817.7517.9+0.05+0.281.48074531.780.14+960+4.98+1010.74+13184000
'26/07/1517.717.917.717.85+0.2+1.131.136344361.460.11-39.60-3.15-42.70.71-3171000
'26/07/1417.917.917.5517.65-0.25-1.41.961,8571,0011.850.33-3460-7.41-3530.7+64174000
'26/07/1318.0518.1517.717.9002.511,2698851.430.23-3260-22.8-3490.74+94110000
'26/07/091818.0517.817.9-0.1-0.561.391,0326761.530.18-83.40-13.2-96.60.77+1616000
'26/07/0817.851817.8518000.838995281.70.16-260-6.37-32.40.7900000
'26/07/0718.418.4517.918-0.35-1.9131,0507451.410.19-1610-6.71-1680.79
'26/07/0618.4518.518.2518.35001.361,0515701.840.19+610-0.11+60.90.82
'26/07/0318.0518.4518.0518.35+0.3+1.662.221,2556481.940.23+4280+4.22+4320.82
'26/07/0217.918.1517.918.05+0.15+0.841.47284351.670.13+3370-3.6+3330.78
'26/07/0118.1518.217.917.9-0.25-1.381.659176271.460.16+1100-9.37+1010.74
'26/06/3018.118.218.0518.15+0.1+0.550.831,1836351.860.21+300-5.38+24.60.72
'26/06/2917.918.217.918.05+0.15+0.841.681,1345452.080.2+2410+6.5+2470.72
'26/06/2618.0518.1517.8517.9-0.25-1.381.651,9841,1401.740.36+1610-76.7+84.40.68
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
'26/06/2518.318.418.118.15-0.1-0.551.641,1317261.560.21+2430-61.9+1810.66
'26/06/2418.218.5518.0518.25+0.05+0.272.751,1165781.930.2+2740+15.5+2890.63
'26/06/2318.6518.6518.218.2-0.5-2.672.411,9729722.030.36-4310-11.6-4430.58
'26/06/2218.519.118.218.7+0.4+2.194.922,6801,3561.980.49-1470+10.4-1370.64
'26/06/1819.419.5519.1519.2-0.1-0.522.073,2111,4362.240.62+1700+1.86+1720.68
'26/06/1719.119.81919.3+0.35+1.854.222,7481,2192.250.53+3130-0.23+3130.63
'26/06/1619.3519.418.9518.95-0.4-2.072.331,8381,2011.530.35-70+1.4-5.60.59
'26/06/151919.418.919.35+0.55+2.932.662,9851,6571.80.57-3790+48.4-3310.61
'26/06/1218.4518.9518.3518.8+0.4+2.173.263,0351,3212.30.57+1,3570+6.29+1,3630.65
'26/06/1118.5518.5518.0518.4-0.1-0.542.71,68484120.31-2320+19.1-2130.48
'26/06/1018.518.8518.3518.5+0.1+0.542.723,4141,5212.240.63-1270-1.59-1290.51
'26/06/0918.4518.4518.118.4+0.4+2.221.942,1831,0132.150.4+4530-5.12+4480.53
'26/06/0817.618.417.4518-0.15-0.835.232,3351,2651.850.42-2840-10.8-2950.47
'26/06/0518.0518.51818.15+0.3+1.682.82,5071,2152.060.46-3880-11-3990.51
'26/06/0417.918.117.717.85+0.05+0.282.252,1761,0142.150.39-37600-3760.54
'26/06/0317.517.917.517.8+0.25+1.422.282,4651,1352.170.44-65.40-0.92-66.40.58
'26/06/0217.617.717.517.55-0.05-0.281.141,8671,0101.850.33+2400-3.23+2370.58
'26/06/0117.6517.917.5517.6001.991,8921,0531.80.33-8.10+0.18-7.920.54
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
'26/05/2917.617.6517.4517.6001.141,9491,0181.910.34+2110-4+2070.54
'26/05/2817.7517.7517.517.6-0.15-0.851.412,7061,5111.790.48+1390-3.03+1360.5
'26/05/2717.918.0517.6517.75-0.15-0.842.231,8601,1681.590.33+1270-7.1+1200.47
'26/05/2618.0518.0517.717.9-0.25-1.381.932,7601,8201.520.49+6.050-21.6-15.60.48
'26/05/2518.518.5518.0518.15-0.35-1.892.72,6851,4471.860.49-1080-22.9-1310.48
'26/05/2218.518.5518.118.5002.431,9601,0601.850.36-1210-3.6-1250.5
'26/05/2118.518.6518.418.5001.351,0536921.520.19-1380+6.62-1310.5
'26/05/2018.518.618.318.5+0.05+0.271.631,2287201.710.23-1890-10-1990.52
'26/05/1918.2518.5518.1518.45+0.2+1.12.191,8221,0491.740.34-1160+3-1130.54
'26/05/1818.118.317.818.25+0.35+1.962.791,9941,1181.780.36-1000-1.17-1010.54
'26/05/15181817.817.9-0.1-0.561.112,0421,3141.550.37-2260-16.6-2430.55
'26/05/1418.3518.41818-0.35-1.912.181,7161,0831.580.31-4350-4.09-4390.57
'26/05/1318.0518.4517.918.35+0.3+1.663.052,1401,1251.90.39+940-1.12+92.90.62
'26/05/1218.518.51818.05-0.45-2.432.73,5521,9661.810.64-1.170-23.2-24.30.58
'26/05/11191918.4518.5-0.15-0.82.952,0991,5031.40.39-3480-3.41-3510.58
'26/05/0818.9519.218.618.65-0.1-0.533.22,4552,2681.080.46-4520-5.95-4580.61
'26/05/0718.618.818.5518.75+0.15+0.811.342,1031,0791.950.39+4190+3.1+4220.67
'26/05/06191918.618.6-0.3-1.592.121,9821,6241.220.37+1020-4.06+97.90.61
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
'26/05/0518.6519.1518.5518.9+0.4+2.163.241,8131,2791.420.34-1680+2.56-1650.59
'26/05/0418.518.718.4518.5001.351,4071,1641.210.26+2220-5.4+2170.6
'26/04/30191918.518.5-0.2-1.072.671,6221,4861.090.3-1380-12.2-1500.57
'26/04/2918.8519.118.6518.7-0.1-0.532.391,3991,3581.030.26-1280+5.45-1230.59
'26/04/2818.7519.1518.6518.8+0.05+0.272.671,7971,4621.230.34-2530-2.79-2560.6
'26/04/2718.8519.118.418.75-0.1-0.533.712,3541,8641.260.44+2410-6.65+2340.62
'26/04/2419.3519.3518.7518.85-0.5-2.583.13,1163,9090.80.59+500-15.6+34.40.59
'26/04/2319.8519.8519.0519.35-0.45-2.274.043,3074,0300.820.64-600-29.7-89.70.58
'26/04/222020.119.719.8-0.15-0.752.012,5502,7520.930.51-99.50-16.4-1160.59
'26/04/2120.0520.119.819.95-0.05-0.251.52,5641,7141.50.51+3670-6.4+3610.59
'26/04/2020.320.4519.7520-0.35-1.723.444,8104,9380.970.96+2700-1.87+2680.55
'26/04/1720.7520.7520.1520.35-0.35-1.692.92,9902,4971.20.61+1120+13.7+1260.51
'26/04/1620.820.9520.620.7+0.05+0.241.692,0351,2971.570.42+170+14.8+31.80.49
'26/04/1520.820.8520.520.65+0.05+0.241.71,7921,8860.950.37+2460-2.27+2440.48
'26/04/14212120.5520.6-0.45-2.142.142,6723,4090.780.55+1850-33.9+1510.45
'26/04/1321.4521.520.9521.05-0.05-0.242.612,4461,7611.390.52-90.10-0.85-90.90.43
'26/04/1020.8521.120.421.1+0.3+1.443.372,9772,0211.470.62+1740-12.9+1610.43
'26/04/0921.421.4520.620.8-0.5-2.353.992,6472,7880.950.55-1180-44.6-1630.41
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
'26/04/082121.952121.3+0.05+0.244.474,2423,5161.210.91-22.70-378-4010.42
'26/04/0722.322.7521.0521.25-1-4.497.6417,54710,4011.693.86-6110+66.2-5450.41
'26/04/0220.722.2520.5522.25+2+9.888.47,4082,8402.611.63+7790+103+8820.48
'26/04/0121.1521.1520.1520.25+0.25+1.2551,9921,7181.160.41-980+24.3-73.70.38
'26/03/3121.4521.4519.9520-1-4.767.143,9413,3491.180.81-1200-0.52-1210.39
'26/03/3023.1523.420.421-1-4.5513.615,0558,2331.833.27-1,2010-31.7-1,2330.42
'26/03/2722222222+2+1004,5841,1324.051.01-2320-1.61-2340.57
'26/03/2620202020+1.8+9.8901,6987522.260.34+250+29+540.6
'26/03/2518.218.317.718.2+0.35+1.963.361,9841,2721.560.36+4190+10+4290.6
'26/03/2418.4518.4517.517.85-0.2-1.115.262,9692,0731.430.53+9140+3.36+9170.55
'26/03/23191917.9518.05-1.05-5.55.55,2563,4541.520.96+3400-34.4+3060.43
'26/03/2019.319.3519.0519.1-0.15-0.781.562,6951,6881.60.52-2800-13-2930.38
'26/03/1919.319.519.1519.25-0.05-0.261.812,1711,5031.440.42-2760+2-2740.41
'26/03/1819.519.919.2519.3003.372,5921,6971.530.5-2430+10.3-2330.44
'26/03/1719.419.519.1519.3001.812,5511,8301.390.49+260+0.74+26.70.47
'26/03/1619.719.819.2519.3-0.3-1.532.812,5152,0211.240.49-940-7.48-1010.46
'26/03/1319.52019.2519.6+0.05+0.263.842,2601,6931.330.44-2880-22.6-3110.46
'26/03/1220.220.219.519.55-0.5-2.493.493,5332,7051.310.7-4280-42.7-4710.49
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
'26/03/1120.220.819.8520.05+0.3+1.524.815,2933,2961.611.07-8870+56-8310.54
'26/03/1019.920.2519.119.75-0.7-3.425.6210,2365,9911.712.01-2790+25-2540.62
'26/03/0921.221.2520.220.45-1.7-7.674.745,0163,2001.571.03+3180-44.7+2730.63
'26/03/062222.2521.522.15+0.15+0.683.411,9521,4591.340.43-830-4.37-87.40.59
'26/03/0522.122.321.722+0.45+2.092.783,0431,9721.540.67-8540-24.3-8780.6
'26/03/042222.421.521.55-1.2-5.273.966,1553,7581.641.34+1,4730-49.3+1,4240.69
'26/03/0324.1524.1522.722.75-1.25-5.216.047,1984,8991.471.66+2730-111+1620.52
'26/03/0224.424.423.7524-0.55-2.242.656,6494,3581.531.6-10-77-780.48
'26/02/2624.924.924.424.55-0.35-1.412.014,1582,7391.521.02+3420-8.99+3330.49
'26/02/2525.6525.6524.924.9-0.5-1.972.954,5072,8491.581.13+530-6.29+46.70.44
'26/02/2424.726.324.5525.4+0.95+3.897.165,9643,3461.781.51-4260+85.9-3400.43
'26/02/2324.824.82424.45+0.25+1.033.314,6812,9201.61.14-3070-9.52-3160.44
'26/02/1124.424.52424.2-0.2-0.822.054,7763,1661.511.16+1000+24.5+1240.46
'26/02/1025.8525.8524.0524.4-1.45-5.616.9611,5896,5871.762.84-28.20-37.3-65.50.41
'26/02/0927.12825.825.85-1.25-4.618.1211,7466,0731.933.1-1,2410+89.6-1,1510.4
'26/02/0627.327.32627.1-0.2-0.734.763,6172,4241.490.97-2150-166-3810.55
'26/02/0526.527.326.527.3+1+3.83.045,7253,6941.551.55-1420+7-1350.57
'26/02/0425.526.525.526.3+0.25+0.963.842,0451,5101.350.54-3250+79-2460.59
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
'26/02/0325.926.7525.926.05+0.7+2.763.353,2882,4711.330.86-5860+18-5680.62
'26/02/0226.626.624.525.35-1.35-5.067.876,5454,9001.341.66-5290-10.2-5390.69
'26/01/3027.327.326.6526.7-0.2-0.742.423,8882,7961.391.04-6450+132-5130.76
'26/01/2927.527.626.6526.9-0.6-2.183.455,4023,7351.451.46-5920+92-5000.84
'26/01/2826.227.726.227.5+1.45+5.575.768,7305,7261.522.37-1,1410+30-1,1110.91
'26/01/2726.8526.8526.0526.05-1.35-4.932.929,5426,9841.372.5-6070+31.2-5761.05
'26/01/262929.052627.4-1.45-5.0310.616,43012,1881.354.51-5150+35-4801.14
'26/01/2327.729.427.428.85+1.85+6.857.4174,05035,6772.0821.2-2,9180+119-2,7991.2
'26/01/22272724.8527+2.45+9.988.7694,59840,4662.3425-6,9110-32.7-6,9441.54
'26/01/2124.5524.5524.5524.55+2.2+9.8409,3541,5226.152.3-7850-184-9692.34
'26/01/2022.3522.3522.3522.35+2+9.8308,6821,3256.551.94-4560+14-4422.43
'26/01/1920.3520.3519.6520.35+1.85+103.7834,5378,1094.267.02-8,8580+13-8,8452.48
'26/01/08183186.5181.5185+3.5+1.932.755241,0410.50.96+3200+323.45
'26/01/07182183.5179181.5002.482624240.620.48+47.20-0.02+47.23.41
'26/01/06179182176.5181.5+2.5+1.43.073275270.620.58-1190-0.21-1193.35
'26/01/05192192178.5179-10.5-5.547.1274522,1110.031.36-33100-3313.53
'26/01/02182190180189.5+10+5.575.578841,3000.681.65+3130+20+3333.91
'25/12/31172184172179.5+7.5+4.366.986381,4620.441.14+25600+2563.52
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
'25/12/30172173168172-0.5-0.292.92501,8540.140.43-420-10-523.21
'25/12/29169174.5168.5172.5+5.5+3.293.595298350.630.91+84.40-9.86+74.53.26
'25/12/26166167.5165167+3+1.831.521252060.610.21+540-12+423.15
'25/12/24171171.5163.5164-5.5-3.244.723336040.550.55-850-13-983.09
'25/12/23166.5172166.5169.5+8.5+5.283.423104970.620.52-150-15.8-30.83.19
'25/12/22162.5163160.5161-1.5-0.921.541533840.40.25-560-12-683.21
'25/12/19161163161162.5+1+0.621.24591700.350.1+6.020-12-5.983.28
'25/12/18162.5162.5160161.5-1-0.621.541363410.40.22-150-10-253.27
'25/12/17161.5165.5161.5162.5+1+0.622.481657270.230.27-160-10-263.29
'25/12/16166.5169.5160.5161.5-6-3.585.373887840.490.63-15900-1593.31
'25/12/15169.5171166167.5-4-2.332.923336340.530.56-370+2-353.51
'25/12/12175176171171.5-3.5-22.862345740.410.4-8300-833.55
'25/12/11180182.5173.5175-2-1.135.083887410.520.68-850+2-833.66
'25/12/10180.5181.5176177-2-1.123.073359160.370.6-9700-973.76
'25/12/09189.5189.5179179-10.5-5.545.545592,9590.191.02-3310+30-3013.88
'25/12/08188192186.5189.5+3.5+1.882.963154530.70.6+770+1+784.29
'25/12/05184187183186+2+1.092.171041880.550.19-210+5-164.19
'25/12/04190190183184-4.5-2.393.712036,6690.030.38-6200-624.22
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
'25/12/03190.5193187188.5-1.5-0.793.163213,1920.10.61-90+6-34.3
'25/12/02184192.5184190+4+2.154.574681,0130.460.89+12200+1224.31
'25/12/01183187.5181186+2+1.093.532899210.310.54+1000+12+1124.16
'25/11/28181184179184+5+2.792.792223140.710.4+1090+1+1104.03
'25/11/27180.5181177.5179-1-0.561.941602,2390.070.29-4500-453.9
'25/11/26181184180180002.221575310.30.28-900-93.95
'25/11/25182185.5180180-2-1.13.023092,2620.140.56-3000-303.97
'25/11/24184186.5180182+2+1.113.613339920.340.61+1200-8.85+1114
'25/11/21180182178.5181-2.5-1.361.912702,7100.10.49-270-6-333.85
'25/11/20176.5185176.5183.5+10.5+6.074.913715530.670.67+1680-12+1563.89
'25/11/19180.5180.5173173-5.5-3.084.21821,0040.180.32-7200-723.68
'25/11/18183.5184.5176178.5-5-2.724.634261,9780.220.77+470-1+463.77
'25/11/17184187181183.5+0.5+0.273.283511,3470.260.65+640-15+493.71
'25/11/14180184.5178.5183+1+0.553.32861,1390.250.52-170-8-253.63
'25/11/13172.5184.5171182+9+5.27.84076600.620.73+900-14+763.65
'25/11/12176177.5172.5173-3-1.72.842264720.480.39+4500+453.54
'25/11/11180180175176-4-2.222.782945980.490.52+860-5+813.49
'25/11/10184184177180-5-2.73.783435680.60.62+810-3+783.38
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
'25/11/07189189184185-2-1.072.673121,3140.240.58-360+5-313.28