≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8021 尖點 / K線圖(日)

8021 尖點

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
308.5340.5-32-9.4%3.08%306.5317306.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,92615.24億8,775561股/筆309.57.261.210.31
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)
6,03920.91億9,963606張/筆346.3-37.5 (-9.92%)

連續漲跌: 連4跌  ( -116元 / -27.33%)

財報評分: 最新57分 / 平均56分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 〈尖點法說〉看營運正向擴張 今、明年資本支出各達36億元 泰國廠將獲改善 (Anue鉅亨 11/06 17:08)

• 截至2026年第三季合併之累計財務數據 (公告訊息 11/06 15:28)

• 〈尖點法說〉前3季稅後純益8.99億元年增2.75倍 EPS達6.18元 (Anue鉅亨 11/06 14:50)

• 尖點現增股入帳就賠8.15萬！再吞跌停　213張賣單排隊等成交 (ETtoday新聞雲 11/06 10:51)

• 中籤挫咧等！PCB飆股尖點摜跌停　新股明到手現賠4.75萬元 (ETtoday新聞雲 11/05 13:25)

• 尖點受邀參加凱基證券舉辦之2026年第三季業績線上法人說明會 (公告訊息 11/04 15:25)

• 尖點現增募資15.52億元完成 每股388元發行新股11/6上市 (Anue鉅亨 11/03 16:49)

• 尖點2026年度現金增資收足股款暨增資基準日 (公告訊息 11/03 14:07)

• 還在等V轉神話？年線保衛戰開打！『以盤代跌』消耗戰啟動：關鍵訊號未現，小心抄底抄在半山腰 (Anue鉅亨 11/02 17:06)

• 尖點2026年現金增資股款催繳公告 (公告訊息 10/28 15:47)

• 調整尖點第二次及第三次國內無擔保可轉換公司債之轉換價格生效日 (公告訊息 10/27 14:44)

• 尖點國內第三次無擔保轉換公司債之發行，已依中國證監會發布之，「境內企業境外發行證券和上市管理試行辦法」進行備案 (公告訊息 10/27 14:33)

• 快訊／台股收盤上漲55點　台積電漲15元至2400 (ETtoday新聞雲 10/27 13:34)

• PCB信心崩！2檔觸跌停　2檔漲停打開殺到黑 (ETtoday新聞雲 10/27 11:28)

• 尖點2026年度現金增資遇颱風影響繳款期間調整方式 (公告訊息 10/22 20:04)

• 抽中拚賺11.8萬！尖點爆逾6萬筆申購　明最後上車日 (ETtoday新聞雲 10/22 10:27)

• 驚爆債務違約率突破60%！台股回測季線，投信悄悄布局『下一波主流』！ (Anue鉅亨 10/20 12:09)

• 尖點亮相 TPCA Show 2026 聚焦AI伺服器高階PCB精密鑽孔 (Anue鉅亨 10/20 10:04)

• 臻鼎攜大量、尖點等夥伴 與中央大學成立「前瞻PCB人才培育講座」 (Anue鉅亨 10/19 18:07)

• 【量大強漲股整理】台股先下後上藏什麼訊號？本周「必買清單」兩大主流曝光！ (Anue鉅亨 10/19 17:38)

• 尖點國內第三次無擔保轉換公司債收足應募價款 (公告訊息 10/16 15:07)

• 快訊／4檔飆股「抓去關」　PCB德宏下周起處置到10／16 (ETtoday新聞雲 10/08 17:52)

• 尖點本輪籌資逾22億元 9月、Q3營收同創高 前3季近55億元也登頂 (Anue鉅亨 10/08 11:42)

• 尖點9月、Q3營收同創高 前三季近55億元也締新猷 (Anue鉅亨 10/07 15:49)

• 【AI補漲股大點名】華新科、南電、環球晶領軍！3大族群爆發　下一波低基期飆股提前看 (Anue鉅亨 10/07 09:36)

• 尖點前8月賺回逾半個股本 EPS達5.14元 現增案明除權交易 (Anue鉅亨 10/05 17:56)

• 尖點有價證券於集中交易市場達公布注意交易資訊標準，故公布有關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 10/05 15:33)

• 尖點擴產急發行CB及現增案籌資案今完成訂價估將籌資逾21億元 (Anue鉅亨 09/29 18:10)

• 尖點2026年現金增資發行新股認股基準日公告 (補充公告現金增資認股價格及代收股款及存儲專戶行庫) (公告訊息 09/29 15:28)

• 尖點發行國內第三次無擔保轉換公司債完成訂價及代收價款及存儲專戶行庫 (公告訊息 09/29 15:23)

• 台股5檔「抓去關」新名單　全新、豪勉明起處置到10／5 (ETtoday新聞雲 09/22 18:11)

• 美股轉多三大證據！2027年『漲價、需求大爆發』產業名單！？ (Anue鉅亨 09/17 10:33)

• 尖點2026年現金增資發行新股認股率更新公告 (公告訊息 09/16 14:15)

• 2檔飆股「抓去關」新名單　PCB概念股尖點明起處置到9／15 (ETtoday新聞雲 09/08 18:00)

• 尖點2026年現金增資發行新股認股基準日暨公司債停止轉換期間相關事宜公告 (公告訊息 09/08 14:07)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 台積電漲50元收最高2460　台股收漲775點站穩47K (ETtoday新聞雲 09/07 13:35)

• 尖點8月營收7.71億元再攀頂年增97% 1-8月營收已超越去年全年 (Anue鉅亨 09/04 15:10)

• 快訊／台股開高走低收跌307點、46k失守　台積電漲5元至2390 (ETtoday新聞雲 09/03 13:36)

• 台股開高走低PCB成重災區！　千金股南電領跌、2 檔跌停 (ETtoday新聞雲 09/03 10:24)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

• PCB鑽針廠尖點7月淨利達1.35億元 1-7月每股純益4.17元 (Anue鉅亨 08/27 17:30)

• 鑽針廠尖點科技籌資急 擬以發行無擔保CB+辦現增籌資逾16.8億元 (Anue鉅亨 08/24 10:03)

• 兩大資金買盤推動標普500創新高！台股欲小不易，關鍵選股清單！ (Anue鉅亨 08/17 08:30)

• 市場需求旺 尖點大力開拓PCB鑽針新產能估到2028年成長100% (Anue鉅亨 08/14 16:15)

• 尖點配合會計師事務所內部輪調變更會計師 (公告訊息 08/14 14:03)

• 尖點董事會決議發行國內第三次無擔保轉換公司債 (公告訊息 08/14 14:02)

• 尖點擬辦理2026年現金增資發行新股 (公告訊息 08/14 14:02)

• 尖點新設永續長 (公告訊息 08/14 14:01)

• 截至2026年第二季合併之累計財務數據 (公告訊息 08/14 14:00)

8021 尖點 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,371日
成交價: 308.5元 (-32元/ -9.4%)成交張數: 4,926張成交金額: 15.2億元
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142高
近66日新低
連4跌
(-116元/ -27.3%)
第463高
近4日新低
第214高
近4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
308.5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
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價382.5418.550655639540112239.152744.519.4522.656.1190
漲跌價-74-110-197.5-247.5-86.5-92.5+186.5+269.35+281.5+264+289.05+285.9+252.4+118.5
漲跌幅-19.3%-26.3%-39%-44.5%-21.9%-23.1%+153%+688%+1043%+593%+1486%+1265%+450%+62.4%
振幅23.7%30.5%45.2%47%70.3%85.3%419%1547%2243%1361%3149%2710%1095%235%
成交張數2.06萬3.03萬6.36萬11.4萬35.9萬74萬328萬649萬693萬727萬947萬1,127萬1,267萬181萬
成交金額72.3億111億263億527億1,650億3,412億8,237億1.09兆1.11兆1.12兆1.19兆1.23兆1.29兆6,071億
週轉率13.6%20%42%75.4%237%489%2169%4291%4580%4805%6259%7449%8373%1195%

* 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
'26/11/06306.5317306.5308.5-32-9.43.084,9268,7750.5615.2+479+24+13+51613.5-8189,065-1311211.33
'26/11/05370370.5340.5340.5-37.5-9.927.946,0399,9630.6120.9-1,442+82+10.4-1,35013-6029,883+162522.55
'26/11/04385397350378-4.5-1.1812.39,65011,6810.8336.1-153-210+34.6-32814.5+3110,485-3052362.25
'26/11/03410414.5382.5382.5-42-9.897.546,34215,3660.4125.1-1,144+44-132-1,23214.3+28210,454+3075415.18
'26/11/02405434404424.5+6+1.437.173,3374,9840.6714-236+16+3.38-21714.6+5210,172+362342.3
'26/10/30407.5425.5395.5418.5-10-2.3374,8498,2710.5919.9-0.52+136+5.19+14114.8-27110,120+971981.96
'26/10/29443.5456423.5428.5-11-2.57.395,5308,3970.6624.2-606+65-15.1-55614.9+18910,391+71010.97
'26/10/28450450435.5439.5+6.5+1.53.354,5736,7270.6820.2-959-196-3.52-1,15815+23210,202-171940.92
'26/10/27483483.5431.5433-46-9.610.99,90016,6130.644.4-343-12-87.9-44215.6-1,4219,970+952652.66
'26/10/22521535479479-27-5.3411.18,41012,8500.6542.5-760+182-8.73-58615.9-22211,391+731701.49
'26/10/21510528498506+17+3.486.137,1549,5370.7536.6-163-168-5.58-33716.4-10711,6130970.84
'26/10/20517529488489-31-5.967.8810,31318,1610.5752.7-1,717+161-33.7-1,59016.2-6511,720+4970.83
'26/10/19466541466520+26+5.2615.217,47622,2590.7989.7-1,155+1,887-30.8+70117.3-6711,785+4930.79
'26/10/16514524475.5494-12-2.379.581,5414,1900.377.65-84.9-7+93.8+1.9518-39011,852-2890.75
'26/10/15503520496506-31-5.774.471,1543,4900.335.86-109+110+38.5+39.418-27612,242+23910.74
'26/10/14548548532537-7-1.292.949582,6470.365.16-229+69+30.4-12918-8812,518-28680.54
'26/10/13540546501544-9-1.638.141,8794,2400.449.88+88.8+177+91+35718.2-71312,606-163960.76
'26/10/12559560551553-4-0.721.621,3612,2030.627.56-1840+47.5-13718.4-20713,319-4652591.94
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
'26/10/08553568544557+1+0.184.328,75011,4890.7648.8+156+107-175+88.318.5-5213,526+6687275.37
'26/10/07562574549556-5-0.894.467,63215,7490.4842.6-1,152+228-58.9-98318.6+42813,578+11590.43
'26/10/06566584557561+1+0.184.828,96513,7250.6551-853+1,226+70.8+44419.6-15013,150+48480.37
'26/10/05560577536560+7+1.277.4112,20026,0170.4768.3+984+35-3.2+1,01620.2-43013,300000
'26/10/02503553501553+50+9.9410.39,21615,3750.649.8+2,492+552+6.7+3,05119.7-28013,730000
'26/10/01487503487503+17+3.53.291,4623,3640.437.29+5390-26+51318-9514,010000
'26/09/30486487.5480486+6+1.251.568561,9380.444.14+148-3+13.5+15917.6-22214,105-11400
'26/09/29475.5481.5470480002.47562,0360.373.6+102-300+72.217.5-18814,327-1151140.8
'26/09/24480.5480.5474.5480+2+0.421.269502,1820.444.54+1770+70+24717.4-21914,515-1092291.58
'26/09/23471.5480464478+1+0.213.352,0173,0930.659.56+4660+172+63817.3-38114,734-7343382.29
'26/09/22471.5480460477+11+2.364.2913,22315,9680.8362.5-522+1,852-137+1,19317.2+29215,115+8701,0727.09
'26/09/21461.5481457466+6+1.35.228,45811,7090.7239.6+878-55-119+70317.6-42014,823+902021.36
'26/09/18468476444460+10+2.227.118,38019,0090.4438.2-824+1+78.4-74417+66515,243-61120.73
'26/09/17458481446.5450+10+2.277.8410,34614,4380.7248.1+1,638-25-35.8+1,57817.6+41214,578+91180.81
'26/09/16433443411.5440+8.5+1.977.38,32711,7790.7135.6-973+2-2.57-97316.5+95214,166+171090.77
'26/09/15442.5445428431.5-11-2.493.845641,6380.342.45-92.5+13+10.6-68.917.2-6513,214-6920.7
'26/09/14414444.5410.5442.5+24+5.738.128372,0530.413.63+3320+19.3+35117.3-12813,279-21980.74
'26/09/11430430418418.5-19.5-4.452.741,1163,0390.374.72-15.60+39+23.417.4-32113,407-181190.89
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
'26/09/10445.5449.5431438-4.5-1.024.189962,3070.434.37-6.7-160+112-54.618.1-21313,728-881371
'26/09/09448451.5439.5442.5-7.5-1.672.671,3202,6600.55.85-430-8+63.7-37518.3-23713,941-6282251.61
'26/09/08441461431450-12-2.66.4915,12719,0850.7968+621-125-31.5+46518.4-72214,178+6768536.02
'26/09/07445462444462+42+104.2913,04713,7810.9560.1+3,584-212+11.9+3,38417.9+1,15914,900+521771.19
'26/09/04425426413420+6.5+1.573.146,3338,2010.7726.6+203-373+6.94-16315.2+9613,741-2411250.91
'26/09/03461462413.5413.5-45.5-9.9110.614,44222,6630.6461.7-4,628+79-70.9-4,62014.9-16913,645+2653662.68
'26/09/02445461438.5459+9+257,18710,7950.6732.4-221-1-1.42-22317.7+44513,814-291010.73
'26/09/01435465430450+15+3.458.058,75411,6370.7539.3+460+63-1.88+52217.8+30213,369+191300.97
'26/08/31442.5461423.5435-19-4.198.269,13421,3270.4340.2-1,8030-12.9-1,81517.4+48713,067-241110.85
'26/08/28433.5463.5426454+31.5+7.468.8816,13820,5590.7872.1-48.70+46.3-2.418.6+1,82712,580-11351.07
'26/08/27429430415422.5+4+0.963.585,1149,8710.5221.6+224-394-14.6-18518.6-13710,753-81361.26
'26/08/26404437.5398.5418.5+14.5+3.599.658,16710,5040.7834.4-97.2+1+50.1-46.118.5+38910,890+221441.32
'26/08/25384404373.5404+15.5+3.997.853,8965,3760.7215.3+191-25+0.56+16718.6+12710,501-121221.16
'26/08/24397411388388.5-8.5-2.145.793,2486,0610.5412.9-5000-1.92-50218.5+6010,374-181341.29
'26/08/21407410.5394397-11.5-2.824.043,4188,4210.4113.6-1,033-105+14.3-1,12418.8+10610,314-131521.47
'26/08/20402.5418.5401408.5+15+3.814.454,9796,0420.8220.4+661+123-27.5+75619.6-11910,208+381651.62
'26/08/19392413391393.5-15-3.675.395,3088,5680.6221.2+9.76-760-24.2-77419.1-28810,327+91271.23
'26/08/18437452400408.5-19.5-4.5612.110,70415,1250.7145.1-2,832-34-133-2,99919.1+45010,615-41181.11
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
'26/08/17423.5431395428-6-1.388.291,6313,3450.496.68-1020+93.4-8.7520.9-44610,165-201221.2
'26/08/14431437415434+5+1.175.131,1142,1490.524.79-1060+13.3-92.721-22710,611-51421.34
'26/08/13439446.5427.5429+2+0.474.451,0292,1420.484.46-69.40-18.8-88.221.1-23110,838-101471.36
'26/08/12439.5441421427-12-2.734.561,1423,0380.384.92-42.6-47+36.7-52.921.3-6211,069-1111571.42
'26/08/11424.5444414439+4.5+1.046.91,3352,2270.65.72+448+9.43-75.4+38221.4-29711,131-2022682.41
'26/08/10408.5434.5408.5434.5+39.5+106.586,0148,7340.6925.9+1,878+324+53.3+2,25520.9+17211,428+3104704.11
'26/08/07420424392395-22.5-5.397.666,9259,8390.728-1,449+253-8.09-1,20419.6-111,256-181601.42
'26/08/06395.5432384.5417.5+21.5+5.43129,98710,7470.9341.3-638+741+17.4+12120.3+57011,257+521781.58
'26/08/05429.5429.5392396+5.5+1.419.611,21913,8150.8146.2-1,210+16-84.7-1,27920.6+76210,687-421261.18
'26/08/04370390.5363.5390.5+35.5+107.615,3097,0390.7520.2-201-73+2.2-27221.1+5539,925+851681.69
'26/08/03331.5355330355+32+9.917.743,1543,5110.911+116-160-0.56-44.221.2+6219,372+45830.89
'26/07/31323323323323+29+9.8606191,1710.532-2800-2821.1+1158,751+6380.43
'26/07/30290.5320285294-22.5-7.1111.18,60511,0300.7825.9+1,539+33+1.39+1,57421.2-1,0778,636-109320.37
'26/07/29346349.5316.5316.5-35-9.969.392,0944,8410.436.85+546+9-19+53620.3-6079,713-381411.45
'26/07/28360366351.5351.5-39-9.993.713,3439,4450.3511.9-4.90+7+2.119.9-49010,320+1251791.73
'26/07/27372390.5360.5390.5+20.5+5.548.116,7248,4670.7925.1-43.6-83-22-14919.8+8810,810-22540.5
'26/07/24396417367.5370-36.5-8.9812.28,36612,8560.6532.6-632+1,329-0.15+69719.6-74910,722+44760.71
'26/07/23420.5435399406.5-12-2.878.68,02511,2190.7233.2-622+190-60.5-49319.8-18911,471-14320.28
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
'26/07/22407.5418.5397418.5+38+9.995.654,4998,0540.5618.5+3760-87.9+28820.3+81711,660+23460.39
'26/07/21401.5409.5380380.5-29-7.087.210,12520,9740.4839.5-8.41+109-373-27219.9+24810,843-14230.21
'26/07/20416422409.5409.5-45-9.92.753,8066,1440.6215.6-496+237-51-31019.9-53310,595-6370.35
'26/07/17473473454.5454.5-50.5-103.669533,8040.254.35-111+74+9.77-27.420.2-12111,128+19430.39
'26/07/16514530505505-27-5.084.75731,5040.382.94-131+10-19.3-14020.3-811,249+1240.21
'26/07/15500532499532+46.5+9.586.89841,7250.575.08+206+13+32.7+25220.4-3511,257+23230.2
'26/07/14508508460.5487.5-20.5-4.049.351,1002,6790.415.24+137+10+124+27220.2-35411,292000
'26/07/13528528499508-13-2.55.576881,7720.393.51+420+86.5+12920.2-10411,646-1100
'26/07/09534534508521+3+0.585.024881,2680.382.53+680+36.1+10420.2-4611,750-59110.09
'26/07/08506520500518+20+4.024.021,2881,9040.686.55+6190-11.3+60820.1-11011,796-15700.59
'26/07/07530530483498-32-6.048.871,5004,5480.337.56+2820-31+25120-39911,906-72850.71
'26/07/06569569530530-28-5.026.997012,2110.323.78-99.9-11+13-97.919.8-5912,305-1101571.28
'26/07/03529558520558+14+2.576.991,6042,6500.618.59+160-487+304-23.319.9-19412,364-2262672.16
'26/07/02548584531544-17-3.039.4510,32825,8410.457.4-794+83-174-88519.9+51612,558+3294933.93
'26/07/01591623556561-13-2.2611.713,46419,4600.6979.5+338+506-161+68320.5+96112,04201641.36
'26/06/30542574542574+52+9.966.131,9833,7620.5311.2+1770+33.1+21020.2-65011,08101641.48
'26/06/29545545515522-13-2.435.611,6583,1800.528.72-3170+85-23220.1-10011,731-61641.4
'26/06/26550553511535-22-3.957.542,1083,7380.5611.1+403+1-19+38520.3+3111,831-161701.44
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
'26/06/25570570550557-13-2.283.519182,3200.45.14+7.960-13.9-5.9320-3211,800-11861.58
'26/06/24555571539570+3+0.535.641,6343,7780.438.98+72.1-180+55-52.920-5611,832-211871.58
'26/06/23581581559567-14-2.413.791,4503,9260.378.22+4830+71.6+55420-24611,888-182081.75
'26/06/22551581551581+38+75.522,5204,9130.5114.4+1,4590+122+1,58119.8-39412,134-122261.86
'26/06/18554554531543+1+0.184.241,1893,3330.366.43+2340+18.5+25318.8-32012,528-82381.9
'26/06/17524550524542+24+4.635.022,4344,6960.5213.2+9550+136+1,09118.6-57212,886-1172461.91
'26/06/16495523495518+12+2.375.532,0344,1560.4910.4+604-100+250+75418-37413,458-3583632.7
'26/06/15528529503506-16-3.074.9814,85628,1170.5376.2-3,477-357-169-4,00317.6+50613,832+2737215.21
'26/06/12608627522522-48-8.4218.426,96342,9110.63151-6,288+707+76.6-5,50519.8+40113,326-284483.36
'26/06/11529581501570+14+2.5214.428,43235,4130.8154-325+732-195+21223.8+83112,925-104763.68
'26/06/10519556517556+50+9.887.7118,22521,1630.8699.4+3,241+242-225+3,25823.9-19312,094+764864.02
'26/06/09500506470506+46+107.839,68413,6920.7148-397+60+278-58.121.8+1,57312,287+1974103.34
'26/06/08412.5460412.5460+2+0.4410.41,9412,7130.728.48+369+105-47.3+42722.1-45010,714-172131.99
'26/06/05430458415458+17+3.859.759731,8770.524.3+3790-39+34021.9-15911,164-322302.06
'26/06/04460460438.5441-29-6.174.579412,5050.384.19-321+4+1.3-31521.6-13311,323-292622.31
'26/06/03461.5470458470+25+5.622.71,4142,6200.546.56+687-5+31.4+71421.8-20311,456+42912.54
'26/06/02476.5476.5440445-19-4.097.879742,0170.484.38+34.9+3+63.9+10221.4-14511,659-272872.46
'26/06/01466475463.5464+14+3.112.561,8013,1680.578.41+309+100+58.6+46821.3-22311,804-343142.66
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
'26/05/29438450438450+32+7.662.871,9042,6930.718.5+1,021-480-5.5+53621.1-32112,027-473482.89
'26/05/28442.5453418418-18-4.138.031,4173,5400.46.24+2260-17.7+20920.5-57312,348-993953.2
'26/05/27468468436436-28.5-6.146.891,3483,5700.386-3270+81.2-24520.3-16712,921-1434943.82
'26/05/26440464.5425464.5+0.5+0.118.512,8354,9460.5712.4+7790+13.5+79320.8-77513,088-3826374.87
'26/05/25445464441464+42+9.955.459,06212,2670.7441.8+2,561+738-250+3,04920.2-22513,863+1581,0197.35
'26/05/22396.5422396422+38+9.96.776,0176,6690.925.1+834+140+264+1,23818.6+81114,088-1138616.11
'26/05/21378.5389372.5384+23+6.374.5710,07913,3610.7538.5-715-47.2+27.6-73418.1+48213,277+1759747.34
'26/05/20390399.5353361-31-7.9111.916,22825,5810.6359.8+1,097-929-81.9+8619+45212,795+3107996.24
'26/05/19408410368392-8.5-2.1210.516,97823,0750.7465.5+826-389-83+35418.1-13112,343+1754893.96
'26/05/18418419397.5400.5-41-9.294.8711,88615,3090.7847.4-159+24-1.82-13617.4-1,37012,474-1393142.52
'26/05/15470472.5441.5441.5-49-9.996.3210,52517,5290.647.1-2,128-289-436-2,85317.6+32113,844-294533.27
'26/05/14490490.5480.5490.5+44.5+9.982.246,2176,7210.9330.4+1,155-2+242+1,39519.3+47013,523+924823.56
'26/05/13461.5497446446-25.5-5.4110.824,63930,9750.8116-1,104-333-206-1,64218.6+16313,053-1013902.99
'26/05/12470471.5460.5471.5+42.5+9.912.568,73810,7030.8241.1+920-382-30.7+50719.2+89112,890+634913.81
'26/05/11401429393429+28+6.988.982,0292,9210.698.35+6.40+8.78+15.218.6-51811,999-54283.57
'26/05/08424424400401-24.5-5.765.649612,4580.393.91-145-59+6-19818.5-16212,517-144333.46
'26/05/07428428420425.5+1.5+0.351.895891,7170.342.5-47.8-16+24.3-39.518.6-4512,679-54473.53
'26/05/06430433402424-2.5-0.597.278382,4070.353.46+23.4-40-20-36.618.7-18912,724-354523.55
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
'26/05/05440440420426.5+1.5+0.354.718222,1130.393.51+52.9-145-2-94.118.7-11612,913-264873.77
'26/05/04416425405425+22.5+5.594.971,0392,4930.424.32+1730+19+19218.8-8413,029-375133.94
'26/04/30391409390402.5+19.5+5.094.961,8283,1270.587.25+550-425+41+16618.6-49413,113-325504.19
'26/04/29378398378383-16.5-4.135.011,7253,7510.466.65+174-396+111-11118.2-12813,607-665824.28
'26/04/28404404378399.5-6.5-1.66.42,5144,8110.529.68-105-252+238-12018.1-6713,735-4636484.72
'26/04/27435435406406-45-9.986.432,5156,9690.3610.2+681-83-106+49218.2-83013,802-3411,1118.05
'26/04/24490490448.5451-20.5-4.358.85,02610,1190.523.4-370-259+43-58617.8+6514,632+3771,4529.92
'26/04/23468488438471.5+26+5.8411.26,08711,0890.5528+653-114-24.4+51418-1614,568+521,0767.39
'26/04/22424.5445.5424445.5+40.5+105.314,0436,1940.6517.7+171-79-12+79.817.6+81514,584+1771,0247.02
'26/04/21418420397405-13-3.115.54,7717,7710.6119.4+151+17-76.3+91.217.5+35313,769+68476.15
'26/04/20402429.5402418+27.5+7.047.044,3187,8630.5518.1+160-43-56.2+61.217.4-54913,416+1378416.27
'26/04/17364390.5363390.5+35.5+107.754,2786,6740.6416.3+323-15-2.1+30617.3+65913,965+137045.04
'26/04/16351360347355+15+4.413.824,9706,4070.7817.5+356-79-1.57+27617.2+60613,306-326915.19
'26/04/15343346334340-10-2.863.433,8786,7020.5813.2+24.1-872+59.6-78917.4+42412,700-867235.69
'26/04/14370371337350+1+0.299.7428,34428,9510.9898.8-1,622-90-217-1,92917.4+1,21612,276-548096.59
'26/04/13346349323349+31.5+9.928.1919,89816,3431.2267.5+496-16-108+37218.3-26711,060+2778637.8
'26/04/10308317.5307.5317.5+28.5+9.863.465,6194,9321.1417.8+943-3.44+187+1,12618-9111,327+1025865.17
'26/04/09291303283289-4-1.376.8327,99325,2421.1182+3,6290-86.8+3,54217.4-2,45711,418-254844.24
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
'26/04/08276293272293+26.5+9.947.8829,10224,8781.1782.8-666-0.55+150-51614.8+2,17613,811+1474453.22
'26/04/07250266.5248.5266.5+24+9.97.4213,64615,0940.935.6+1,990+103+203+2,29615.2+12611,635+1962982.56
'26/04/02250259242.5242.5-5.5-2.226.6513,31312,7511.0433.6+665+11-8.77+66713.9+9711,509+51020.89
'26/04/01257257.5244248+5+2.065.5612,50312,3401.0131.2-2,284-220-36.1-2,54013.4+46211,412-30970.85
'26/03/31262269240243-22-8.310.915,44515,1721.0239-1,357-164-13.3-1,53414.8-58710,950-321271.16
'26/03/30262.5269251265-3-1.126.7216,09320,8260.7742-272+85.4-35.4-22215.6-67311,537-301591.38
'26/03/27253275252268+11.5+4.488.9720,35818,9711.0754.3+2,751+30.4-72.6+2,70816+4412,210+1061891.55
'26/03/26252268250256.5+9+3.647.2716,32620,6810.7942.6+2,557-6.17+133+2,68314.2-10412,166+83830.68
'26/03/25242250239.5247.5+16.5+7.144.5510,63910,9040.9826.2+421+28.8+12.4+46212.4+36912,270000
'26/03/24246.5249222.5231-7.5-3.1411.111,82713,0450.9127.8+4720-65.9+40612.3-38511,901000
'26/03/23252256238.5238.5-26-9.836.6211,89114,9600.7928.9-3,639+56-30.4-3,61411.9+1712,286-300
'26/03/20268277.5253.5264.5+4.5+1.739.2337,22729,5731.2699.3+1,155+21.9-31.5+1,14514.5-77912,269-14730.02
'26/03/19255276252.5260-0.5-0.199.0239,98433,8181.18106+244+54-159+13913.6-58813,048-241501.15
'26/03/18240.5260.5239.5260.5+23.5+9.928.8625,23417,9311.4164.2+3,844-27+163+3,98013.4+2,27413,636+291741.28
'26/03/17238244234237+1+0.424.247,9078,3430.9518.9+487-4-14.5+46810.8-2211,362-171451.28
'26/03/16247247233236-7.5-3.085.7510,35211,3000.9224.6-3,144+52-22.4-3,11410.5+48811,384-721621.42
'26/03/13230246228243.5+7+2.967.618,76110,1600.8620.9+909-45-374+49012.6+47210,896-162342.15
'26/03/12242.5248235236.5-5.5-2.275.3710,48110,3761.0125.2-901+76-11.8-83711.9+19110,424-892502.4
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
'26/03/11236245234.5242+14.5+6.374.6211,47317,1840.6727.6+595-24+149+72012.6+26410,233+463393.31
'26/03/10220232.5216227.5+16+7.577.810,85111,0920.9824.4+976-17-12.8+94612.2-2839,969+572932.94
'26/03/09211.5213.5211.5211.5-23-9.810.853,2905,1580.646.96-4450-32.4-47711.5-67710,252-612362.3
'26/03/06230241.5226.5234.5+3.5+1.526.497,3237,7640.9417.2+268-14-26.9+22711.9+9210,929+502972.72
'26/03/05245248227231+0.5+0.229.1113,19213,3670.9931.1-2,024-147+13.7-2,15711.5-3610,837-842472.28
'26/03/04243.5252230.5230.5-25.5-9.968.413,36816,3950.8232+386-93-47.7+24612.9-13010,873-133313.04
'26/03/03255.5271246.5256+3+1.199.6827,11353,9140.570.1-2,183+525+13.7-1,64412.6+19511,003-1033443.13
'26/03/02248261.5246253-3-1.176.0512,08611,3641.0630.7-316+50-6.84-27314.2+5310,808-464474.14
'26/02/26262264.5250.5256-8.5-3.215.2915,54316,9120.9240-1,6070-17.4-1,62414.6-32210,755-684934.58
'26/02/25251268237264.5+19.5+7.9612.734,15357,3430.687.1+3,201+487-52.3+3,63515.7-1,34811,077+2185615.06
'26/02/24227245226.5245+22+9.878.317,05917,7820.9640.8+1,307+1,414-47.9+2,67413.4+57112,425+1633432.76
'26/02/23210.5223210.5223+20+9.856.1611,60616,5070.725.5+3,642+79.1+33.5+3,75412.4+60511,854+221801.52
'26/02/11200.5208198203+7.5+3.845.1214,11818,9930.7428.7+39.8-136-41.6-1379.94-1811,273+431581.4
'26/02/10202209.5190.5195.5-3-1.519.5715,95617,8080.931.5+1,189-2,542-195-1,5479.91+82111,291-641151.02
'26/02/09212.5216196198.5-2.5-1.249.9510,36063,7970.1620.9-2,579-10+51.5-2,5389.03+25610,470+181791.71
'26/02/06198.5203190.5201-8-3.835.982,3503,3520.74.64-3530+76.6-27710.7-11510,214-151611.58
'26/02/05210215.5209209-4-1.883.051,8002,7910.653.81-237-3+5.56-23410.7+2710,329+21761.7
'26/02/04198.5213.5198.5213+10+4.937.392,4343,5070.695.08-282-12-12-30611+16810,302-131741.69
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
'26/02/03198.5203.5188203+13+6.848.163,9395,1780.767.78-168-486+94-56011.2-13110,13401871.85
'26/02/02196.5196.5189190-15-7.323.664,7676,6660.729.09+915-30-37+84811.4-2310,265-81871.82
'26/01/30217217199.5205-16-7.247.926,3549,4570.6712.9+167-69+4+10210.8-32910,288-1121951.9
'26/01/29233.5233.5220221-10.5-4.545.833,2415,8050.567.23-180-5+4.64-18010.7-18110,617-513072.89
'26/01/28235235228.5231.5+0.5+0.222.811,9693,3530.594.55+111+5+6+12211-13010,798-463583.32
'26/01/27230235230231+1.5+0.652.181,7792,8710.624.13+51+4-58.5-3.5510.9+4110,928-204043.7
'26/01/26228232.5225.5229.5-3.5-1.532,6344,2080.636.01+47.1-4-14+29.111-16010,887-484243.89
'26/01/23243.5247.5230233-9-3.727.2325,64322,3051.1560.9-6,380+36-171-6,51511.1+35211,047-1834724.27
'26/01/22226242222.5242+22+108.8630,91329,1811.0672.8+7,294+27+185+7,50615.7-1,32710,695+2976556.12
'26/01/21222.5226.5217.5220-5-2.22412,41631,6630.3927.4-1,570+32-42.3-1,58010.4-73912,022-513582.98
'26/01/20220.5238219.5225+6+2.748.4528,82728,2911.0266.1+2,220+1,186-169+3,23711.8-46512,761+294093.21
'26/01/19223.5228218219-2.5-1.134.5113,70712,2231.1230.4-1,994+36-1.16-1,95910.2+40913,226-453802.87
'26/01/16222.5224217221.5-1-0.453.1515,99913,7471.1635.4-373+3-16.1-38611.3-18212,817+664253.32
'26/01/15216225215222.5+8+3.734.6621,03917,1041.2346.5+2,712+622+56.1+3,39011.5-23712,999+1593592.76
'26/01/14212224209.5214.5+5+2.396.9218,24015,3101.1939.3+954+29-51.1+9329.43-30513,236+1192001.51
'26/01/13223223.5205209.5-8.5-3.98.4925,14221,5421.1753.4-3,160+803-54-2,4118.5-36613,541+81810.6
'26/01/12218.5228214218+2.5+1.166.533,76755,9090.674.7-3,714+784-249-3,17910.7-1,29213,907000
'26/01/09200215.5198.5215.5+19.5+9.958.6735,72628,1731.2774.6+4,620+47+289+4,95513.3+35315,199000
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
'26/01/08198209.5194.5196+3+1.557.7731,79047,6400.6764.3+1,949+344+133+2,42610.1-76114,846-9000
'26/01/07188198.5183.5193+9.5+5.188.1733,64225,6421.3164.4+798-41+46.7+8048.91+2,64115,607-1,055900.58
'26/01/06182.5187.5182183.5+2.5+1.383.0411,16414,8390.7520.6-413-4+33.8-3848.6-12412,966-3841,1458.83
'26/01/05192.5193180181-8.5-4.496.8619,54918,8091.0436.1-1,700+829+70-8018.92-1,17913,090-7991,52911.7
'26/01/02193.5195186189.5-0.5-0.264.7420,08217,0511.1838-1,374+37-73.8-1,41110.5-81614,269-6172,32816.3
'25/12/31188196187190+3.5+1.884.8329,95623,0221.357.2-641+11+35.2-59511.5-4315,085-6752,94519.5
'25/12/30186191.5183186.5+1.5+0.814.5946,88257,4060.8287.5+2,0290-101+1,92812.6-92415,128-7593,62023.9
'25/12/29169.5185167185+16.5+9.7910.746,18835,1711.3182.2+7,200+880+210+8,29011.6-8116,052+5704,37927.3
'25/12/26174.5176.5168168.5-1.5-0.88533,00024,5961.3456.7-5,816-1+32.6-5,7846.31+30516,133-2833,80923.6
'25/12/24166173165170+4.5+2.724.8330,46223,1451.3251.7+2,406-72-9+2,32510.3+16915,828+724,09225.9
'25/12/23165173.5164165.5+1.5+0.915.7940,23429,1581.3867.8+2,6260-3.36+2,6228.57+60015,659+2224,02025.7
'25/12/22165167162.5164+1+0.612.7618,74043,7790.4330.7-2,629-524+5-3,1486.53+30615,059-63,79825.2
'25/12/19165.5171160.5163+1+0.626.4844,27232,7241.3573.7-2,541-782+47.3-3,2768.27+1,43114,753-383,80425.8
'25/12/18159162156162+1.5+0.933.7412,67710,1171.2520.2+1,3560-0.96+1,35510-27113,322+153,84228.8
'25/12/17159.5164.5159.5160.5+2+1.263.1526,25533,5520.7842.6-685+21-7-6719.13+28313,593+373,82728.2
'25/12/16166167155158.5-8.5-5.097.1933,75626,7481.2654-1,6180-33.8-1,6529.4-69313,310-3733,79028.5
'25/12/15159168158.5167+4.5+2.775.8547,23132,0721.4777.9-2,373+25-94-2,44212.3+1,05714,003-804,16329.7
'25/12/12167.5171162162.5-4-2.45.41100,72061,4031.64168+3,285-2-101+3,18214.7-1,26612,946-9604,24332.8
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
'25/12/11156166.5154166.5+15+9.98.2574,57666,7691.12120+2,627+60-97.1+2,59012.4-2,11214,212+7855,20336.6
'25/12/10139.5151.5138.5151.5+13.5+9.789.4274,21559,8331.24110+7,579+1,517+208+9,30410.8-62016,324+5194,41827.1
'25/12/09136.5140134.5138+2.5+1.854.0618,29015,8861.1525.2+2,032-45+29.8+2,0175.45+84516,944-593,89923
'25/12/08135.5136133.5135.5+0.5+0.371.859,6937,6991.2613.1-165-6-37.8-2084.07+35416,099-383,95824.6
'25/12/05133135.5130135+2.5+1.894.1514,25311,8921.219+1,8240-65+1,7594.13-60615,745-423,99625.4
'25/12/04133.5138132.5132.5-1-0.754.1219,17814,7261.326-2340+20.4-2142.7+12716,351+454,03824.7
'25/12/03134135.5132.5133.5-0.5-0.372.249,1547,5761.2112.3+1,2230+31+1,2542.78-31816,224-193,99324.6
'25/12/02139.5141132134-0.5-0.376.6930,17950,4860.641.1-2,750-2,955+48-5,6571.81+40416,542-104,01224.3
'25/12/01135.5135.5130134.5-1-0.744.0610,1728,4321.2113.5+610+49-1.16+6583.69-51616,138-1594,02224.9
'25/11/28134.5137.5133135.5+2+1.53.3721,44215,3951.3929-2,2980+22.4-2,2763.24+74016,654-3054,18125.1
'25/11/27137138132.5133.5-1-0.744.0927,41719,8151.3836.8-2,2220+0.04-2,2224.97+39415,914-2144,48628.2
'25/11/26145.5147133134.5-5-3.581070,64649,9091.4298.4-5,004+304-200-4,9006.8-1,18915,520-5394,70030.3
'25/11/25132139.5131139.5+12.5+9.846.6954,93539,3001.474.8+7,732+199+193+8,12310.3+18216,709+1,3015,23931.4
'25/11/24122129118.5127+8+6.728.8231,25020,9941.4939+920+358+8.16+1,2864.88+1,92716,527+5533,93823.8
'25/11/21122123.5116.5119-7.5-5.935.5321,21117,6431.225.4-445-221-49.7-7154.28-1,10014,600-2433,38523.2
'25/11/20126.5130123126.5+7.5+6.35.8828,33221,8381.336+2,533-1,907+29.4+6564.59-50015,700+1883,62823.1
'25/11/19124128119119-5.5-4.427.2327,38820,2701.3533.7-529-1,669-9.08-2,2072.81+17016,200-2213,44021.2
'25/11/18133133.5122124.5-8.5-6.398.6532,87725,2391.341.9-3,217-1,880-9.89-5,1073.07-38216,030-5713,66122.8
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
'25/11/17130.5135.5128.5133+6.5+5.145.5334,66127,2541.2746+721+1,240-3.02+1,9585.39+46016,412+3364,23225.8
'25/11/14130.5133.5126126.5-10-7.335.4931,58726,3571.240.8-2,872+352-36.1-2,5565.11-2,19815,952-4753,89624.4
'25/11/13135.5140.5133136.5+4+3.025.6671,46549,0581.4697.8-6,402+47+25.9-6,3297.13-1,65418,150-2474,37124.1
'25/11/12124132.5123132.5+12+9.967.8868,21744,9501.5288.1+10,273+940+38.4+11,25211.3-49019,804+4464,61823.3
'25/11/11121128120.5120.5+1+0.846.2844,46231,8091.455.2+1,455+34-3.5+1,4864.01-21520,294-424,17220.6
'25/11/10125125.5116119.5-9-77.3941,31729,7321.3949.5-5,078+74-49-5,0532.97-2,03520,517-3494,21420.5