≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8271 宇瞻 / K線圖(日)

8271 宇瞻

日期: 10/07權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
202201+1+0.5%1.49%202.5204201
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,1252.28億1,422791股/筆202.22.754.990
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)
7021.41億952738張/筆201.1+0.5 (+0.25%)

連續漲跌: 連2漲  ( +1.5元 / +0.75%)

財報評分: 最新45分 / 平均47分

上市指數: 49806.37 (-16.18 / -0.03%)

新聞及公告

• 全球DRAM模組廠去年營收212億美元 年增幅達59% (Anue鉅亨 09/22 17:02)

• 宇瞻受邀參加台新證券舉辦之2026年第三季全球投資論壇 (公告訊息 08/24 17:21)

• 記憶體衝人氣！ 晶豪科鎖住漲停　力積電居上市成交量第2大 (ETtoday新聞雲 08/24 11:12)

• SK海力士砸大錢買自家股 台記憶體族群同步飆漲 (Anue鉅亨 08/20 13:32)

• 記憶體缺貨兩樣情！3檔亮燈漲停　千金股勤誠挫6% (ETtoday新聞雲 08/10 11:47)

• 記憶體滿血復活！南亞科領軍　8檔強勢刷漲停 (ETtoday新聞雲 07/31 11:37)

• 【量大強漲股整理】台股下殺取量，台股會跌到甚麼時候? (Anue鉅亨 07/29 18:11)

• 〈台股盤後〉史上第7大跌點1564點守住4萬點及半年線 2天狂瀉3595點 (Anue鉅亨 07/29 14:34)

• 宇瞻將於2026年7月24日召開法人說明會(變更場地樓層) (公告訊息 07/24 11:08)

• 記憶體廠財報爆表！創見飆漲停　宇瞻漲逾6% (ETtoday新聞雲 07/24 10:15)

• 宇瞻董事會通過聯貸案 (公告訊息 07/23 17:50)

• 宇瞻2026年第2季合併財務報告提報董事會通過 (公告訊息 07/23 17:50)

• 宇瞻將於2026年7月24日召開法人說明會 (公告訊息 07/17 17:25)

• 宇瞻2026年第二季財務報告董事會預計召開日期2026年07月23日 (公告訊息 07/15 15:14)

• 青雲連跌3根淪最弱記憶體　概念股10檔先翻紅 (ETtoday新聞雲 07/02 10:51)

8271 宇瞻 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/7 交易資料統計

共3,852日
成交價: 202元 (+1元/ +0.5%)成交張數: 1,125張成交金額: 2.28億元
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88高
近3日新高
連2漲
(+1.5元/ +0.75%)
第1710高
近11日新高
第337高
近11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
202元		3日
10/05
~10/07
5日
10/01
~10/07
10日
09/22
~10/07
1個月
09/08
~10/07
3個月
07/09
~10/07
半年
04/09
~10/07
1年
'25/10/08
~10/07
2年
'24/10/08
~10/07
3年
'23/10/11
~10/07
5年
'21/10/08
~10/07
10年
'16/10/11
~10/07
15年
'11/10/11
~10/07
20年今年
01/02
~10/07
起算價202.5202204222181155.575.453.359.841.3534.4518.25-113
漲跌價-0.50-2-20+21+46.5+126.6+148.7+142.2+160.65+167.55+183.75-+89
漲跌幅-0.25%0%-0.98%-9.01%+11.6%+29.9%+168%+279%+238%+389%+486%+1007%-+78.8%
振幅1.98%1.98%4.41%13.5%46.1%77.5%261%442%394%572%715%1417%-150%
成交張數2,9414,3188,7262.41萬27.3萬56.6萬194萬220萬248萬288萬443萬748萬-117萬
成交金額5.93億8.71億17.6億49.8億599億1,234億2,812億2,976億3,160億3,365億4,029億4,843億-2,015億
週轉率2.27%3.33%6.73%18.6%210%437%1494%1699%1914%2222%3415%5773%-904%

* 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
'26/10/07202.5204201202+1+0.51.491,1251,4220.792.28-291-1-0.16-292
'26/10/06203203200201+0.5+0.251.57029520.741.41-1040-1.25-1058.13-155,818-14167.15
'26/10/05203.5203.5200.5200.5-2-0.991.481,1131,3780.812.24-2560-7.78-2648.21+15,833-44177.15
'26/10/02202.5203201202.5+1.5+0.7516811,0070.681.38-56.90+1.74-55.28.37+205,832-84217.22
'26/10/01203203200.5201-1-0.51.246961,1760.591.4-3280-2.04-3308.43+235,812-64297.38
'26/09/30202202.5200202+2.5+1.251.257009260.761.41-49.60+7.61-428.61+145,789-14357.51
'26/09/29200201.5199199.5-0.5-0.251.255647940.711.13-1030+9-948.67+65,775-14367.55
'26/09/24200.5200.5197200-0.5-0.251.759771,5620.631.94-22.80-3.39-26.28.89-365,769-84377.57
'26/09/23203204200200.5-1-0.51.991,0981,4230.772.21-2290-0.14-2298.89+475,805-74457.67
'26/09/22206206201201.5-2.5-1.232.451,0681,8070.592.17-1020-12-1149.05-405,758+14527.85
'26/09/21207208204204-1.5-0.731.959051,3200.691.86-1920+0.93-1918.91-105,798-64517.78
'26/09/18208209204.5205.5+1.5+0.742.211,1891,4400.832.45-4950+3.25-4928.82+635,808-64577.87
'26/09/17211213204204-6-2.864.292,1622,6190.834.49-8850-38.3-9249.08+885,745-44638.06
'26/09/16200214.5200210+10.5+5.267.272,2172,3180.964.62+255-0.6+53.3+3089.66-405,657-1344678.26
'26/09/15202203198.5199.5-2.5-1.242.231,0431,7650.592.09-1830-7.72-1919.41-295,697-6460110.5
'26/09/14206206201202-4-1.942.439941,5530.642.02-77.70-8.49-86.29.56+475,726-2066511.6
'26/09/11208208.5205.5206-5-2.371.421,3842,1470.642.86-78.30-11.4-89.79.6-365,679+3068512.1
'26/09/10216.5216.5211211-6.5-2.992.532,4113,1710.765.13-8690-8.39-8779.72+285,715+10965511.5
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
'26/09/09220.5222217217.5-2-0.912.281,4251,9570.733.12-391-37-3.5-43110.2-185,687+35469.6
'26/09/08223227219.5219.5-2.5-1.133.381,6082,4130.673.58-1160-14.3-13010.8-675,705+15439.52
'26/09/07222226.5220222+5+2.331,8562,0030.934.13+3760+14.1+39010.8-1175,772-1925429.39
'26/09/04220222213217004.151,9372,5090.774.2-3290-3.99-33310.5-75,889-1473412.5
'26/09/03227.5229.5217217-8.5-3.775.543,1914,1600.777.08-903-122-91.2-1,11610.7+75,896+22874812.7
'26/09/02226.5230.5224.5225.5-0.5-0.222.651,5801,9470.813.59+870+2.63+89.611.3-625,889-185208.83
'26/09/01228.5232226226-1.5-0.662.642,1993,4370.645.01-49.9-121-15.8-18711.2-625,951+35389.04
'26/08/31230234.5227227.5-5-2.153.232,4925,6870.445.72-6930-32-72511.2+1336,013-85358.9
'26/08/28235.5244232.5232.5-1.5-0.644.914,8218,2420.5811.4+3420-44.3+29711.7-375,880+55439.23
'26/08/27231.5237230.5234+3+1.32.813,8333,85218.99+1,4160+73.3+1,48911.4-845,917-55389.09
'26/08/26231232228231+1+0.431.742,0382,3250.884.69-224-0.4-16.5-24110.2+476,001-55439.05
'26/08/25232.5233.5224230-5.5-2.344.034,45113,8080.3210.2-1,2110-110-1,32110.6-825,954-345489.2
'26/08/24232246231.5235.5+3+1.296.248,2748,4110.9819.8+2,5000+18.4+2,51911.4-846,036-175829.64
'26/08/21233237230.5232.5-0.5-0.212.797,3348,1490.917.2-2700-18.2-2889.48+1386,120-105999.79
'26/08/20223.5233221.5233+13.5+6.155.245,1196,5620.7811.7+299-80+64.8+2839.79+665,982+10260910.2
'26/08/19218221215.5219.5-3.5-1.572.472,4443,3760.725.33+94.40-87.6+6.759.69-1365,916-505078.57
'26/08/18229232223223-5-2.193.952,8753,3800.856.52-24.10+46.4+22.39.62-666,052-585579.2
'26/08/17233.5233.5227.5228-5-2.152.583,1964,0210.797.33-5480-20.9-5699.61+86,118-2061510.1
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/14231.5236.5224.5233+3.5+1.535.238,4768,9880.9419.6-1,2460-61.2-1,3079.99-186,110-863510.4
'26/08/13233.5235228.5229.5-2.5-1.082.84,3575,0540.8610.1-7210+2.17-71810.9-606,128+1264310.5
'26/08/12236238.5231232-2.5-1.073.24,7835,0010.9611.2-6540-18.7-67311.4+306,188-2563110.2
'26/08/11232.5235229234.5-1-0.422.554,3545,0820.8610.1+60.5+0.32-29.7+31.111.9-2256,158-6065610.7
'26/08/10233.5237.5228.5235.5003.826,9836,8161.0216.3-1,328+15-15.5-1,32811.9+1976,383+1871611.2
'26/08/07240244.5235235.5-11.5-4.663.859,43316,6670.5722.6+3300-138+19213-7586,186-1769811.3
'26/08/06225249.5221.5247+20+8.8112.317,29719,6150.8841.8+2,922+117+27.2+3,06712.8+5516,944+4471510.3
'26/08/05228.5238225227+3+1.345.810,42910,2561.0224+889-0.5-46.6+84210.6+1686,393+767110.5
'26/08/04219.5226213224+4.5+2.055.927,5069,0760.8316.6+1,469+88.6+44.9+1,6029.85-1826,225+1966410.7
'26/08/03219226.5217219.5-3.5-1.574.268,99416,2610.5519.9-1,715+140-2.72-1,5788.83+2616,407-5264510.1
'26/07/31223224214223+19+9.314.910,1379,2881.0922.4+2,753+1+101+2,85510+3606,146-1869711.3
'26/07/30217.5229200.5204-18.5-8.3112.818,61828,0830.6640.1-807+2-133-9378.04-4215,786+9471512.4
'26/07/29210225.5201.5222.5+17.5+8.5411.718,40717,5821.0539.4+2,1270+42.8+2,1698.65+7306,207+29262110
'26/07/28208.5211.5204205-13-5.963.444,7295,6530.849.8+4540-67.9+3867.17-2315,477+273296.01
'26/07/27211218206218+5.5+2.595.656,3538,1780.7813.5+1570-22.4+1356.7+395,708+953025.29
'26/07/24211223204212.5+2.5+1.199.0514,80613,8731.0731.6-2,1780-18.1-2,1966.4+115,66902073.65
'26/07/23199210.5193210+13.5+6.878.915,0418,3030.6110.2+525-31+79.4+5747.97+3545,658+232073.66
'26/07/22200202.5196196.5+5+2.613.393,6303,7080.987.23+529-32+3.94+5017.48+1195,304+301843.47
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
'26/07/21188.5194.5186.5191.5+7.5+4.084.352,5652,6320.974.89+169-31+45.3+1837.04-615,185-21542.97
'26/07/20191192.5175.5184-6-3.168.953,8223,9940.967-518-10+51.4-4766.73-25,246+221562.97
'26/07/17185.5205.5184190+2.5+1.3311.510,7779,0661.1920.8-1,065-13+6.7-1,0717.13+1605,248-211342.55
'26/07/16178.5189.5177.5187.5+6+3.316.612,1322,4400.873.93+128-5+72.8+1957.77-335,088-821553.05
'26/07/15176182.5176181.5+8+4.613.751,4171,4870.952.56+3860+13.5+4007.69+205,121-162374.63
'26/07/14182183166173.5-9.5-5.199.292,4833,0280.824.28-2820-40.2-3227.4-1485,101+322534.96
'26/07/13183185.5181183+2+1.12.491,9241,5521.243.52-124+80+6.22-37.67.44-755,249-12214.21
'26/07/09183186179181003.871,6641,8550.93.04-395+89+25.7-2807.43+905,324+62224.17
'26/07/08186.5187.5178181-4.5-2.435.122,0512,0940.983.71-431+100-6.33-3377.61+1325,234+822164.13
'26/07/07196196182.5185.5-10.5-5.366.892,6553,1820.835.01-734+99-24.5-6607.66-275,102+331342.63
'26/07/06196200191196+3+1.554.661,7801,8890.943.5-117+100-0.42-17.37.79+625,129+141011.97
'26/07/03192197188.5193+0.5+0.264.422,2502,3870.944.35-220+150-1.13-70.97.82-545,067-10871.72
'26/07/02174.5192.5174192.5+12.5+6.9410.32,3072,5230.914.27+261+19+39.5+3207.76+995,121+10971.89
'26/07/01193193180180-10-5.266.842,9064,2070.695.34-529+45-166-6507.67+115,022+87871.73
'26/06/30196197.5191194.5+1+0.523.361,8171,9920.913.54+1420+152+2948.19-165,011000
'26/06/29200.5200.5192.5193.5-4.5-2.274.041,9782,4480.813.87-1960-11.2-2078.03-525,027000
'26/06/26204.5211197.5198-6.5-3.186.62,7733,1060.895.65-4830+2.96-4808.36-1165,079000
'26/06/25206.5210204204.5+1+0.492.952,5382,6130.975.24-366-2+9.05-3598.72+85,195-1200
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
'26/06/24200.5206.5199.5203.5-2-0.973.411,7212,2280.773.48-53-6-4.17-63.29.07-15,187-27120.23
'26/06/23217217203205.5-10-4.646.52,7953,7150.755.86-7790-23.9-8039.2+165,188-39390.75
'26/06/22214.5221.5214.5215.5+4.5+2.133.323,4263,6020.957.45-74.70+8.35-66.310-605,172-9781.51
'26/06/18210.5213.5209211+2.5+1.22.162,1802,4150.94.6-1760+13.8-16210.1+335,232-18871.66
'26/06/17205208.5202208.5+2.5+1.213.161,3352,1560.622.74+740+7.88+81.910.3+15,198-221052.02
'26/06/16213215.5204.5206-2.5-1.25.282,7083,1810.855.65-6540-7.14-66110.4+1225,197+41272.44
'26/06/15206210.5205.5208.5+6+2.962.472,3532,7050.874.9+3490+39.1+38810.7-865,075+31232.42
'26/06/12206.5206.5200.5202.5+5.5+2.793.054,1224,10818.36-699-1+13.8-68610.4+2725,161+191202.33
'26/06/11195.5205189.5197-5-2.487.674,7344,6081.039.33+4710-15.2+45510.9+434,889+31012.07
'26/06/10214.5216201202-15-6.916.912,6223,5630.745.47+19.7-1-20.8-2.1210.5-394,846-7982.02
'26/06/09215220209217+7+3.335.242,4612,5740.965.31-265-2+5.22-26210.5+424,885+201052.15
'26/06/08200210.5200210-12-5.414.733,1433,6260.876.44+3180-15.6+30210.7-3224,843-220851.76
'26/06/05235235220.5222-23-9.395.927,3978,2290.916.6-2,1850-20.2-2,20510.5+875,165+1913055.91
'26/06/04245257.5244.5245-5-25.25,0775,0491.0112.8+3570+4.33+36112-1355,078-81142.24
'26/06/03260261247250-7.5-2.915.445,7365,9760.9614.5-1,193-1-6.07-1,20011.8+1465,213-71222.34
'26/06/02251264.5248257.5+9+3.626.6411,76910,5921.1130.1-1090-5.87-11512.7+5955,067+161292.55
'26/06/01248.5256245.5248.5+3+1.224.286,6136,2471.0616.6+216-1+9.59+22412.7+224,472-41132.53
'26/05/29242247.5239.5245.5+8.5+3.593.385,9915,7941.0314.6-1400-1.03-14112.6+1614,450+101172.63
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
'26/05/28234.5243231.5237+4.5+1.944.957,5396,9071.0918+8980+39.9+93712.7-2784,289+111072.49
'26/05/27245249228232.5+2.5+1.099.135,6635,8490.9713.4-1,0160-33.6-1,05012+2794,567-4962.1
'26/05/26230.5235226.5230+1+0.443.713,1373,4440.917.24-4380-10.5-44812.8+1164,288+31002.33
'26/05/25227231.5217.5229+4.5+26.243,8724,0210.968.75+2460+7.94+25413-404,172+10972.33
'26/05/22223230.5220.5224.5+4.5+2.054.553,4223,8710.887.74-424-1+29.5-39612.8+1934,212+5872.07
'26/05/21223224216.5220+5+2.333.492,9813,9980.756.55-8440-4.4-84813+1124,019-6822.04
'26/05/20221.5222211.5215-6.5-2.934.743,1633,6620.866.87+1700-11.2+15913.5-3243,907-10882.25
'26/05/19236.5236.5218221.5-14.5-6.147.844,6225,6670.8210.3-220+1.5-22.6-24213.3-254,231-41982.32
'26/05/18236.5239.5228236-6-2.484.753,4184,1100.838.02-64.50-21.3-85.713.5+894,256-61393.27
'26/05/15254.5257241242-10-3.976.354,9505,5410.8912.3-2260-28.8-25513.6-1024,167-21453.48
'26/05/14254264251252+4+1.615.247,0136,9671.0118+17.60+8.54+26.113.6+1044,269-11473.44
'26/05/13241.5248.5238248-1-0.44.223,9604,8710.819.61-172-2+3.82-17013.7+1014,165-121483.55
'26/05/12265271241249-7-2.7311.710,67210,9630.9726.7-2,755-9-85.6-2,85013.8+5204,064-51603.94
'26/05/11264266247256-4.5-1.737.2911,44617,5170.6529.5-2,7590-239-2,99715.8+9213,544+131654.66
'26/05/08255260.5242260.5+12.5+5.047.461,8582,1430.874.69-82.30-13-95.317.8-1222,623-51525.79
'26/05/07248.5249246.5248+5+2.061.031,2641,5770.83.13+158-1+10.9+16817.9-3052,745+91575.72
'26/05/06245245236.5243+11+4.743.661,5461,8990.813.74+175-4+84+25517.7-703,050-21484.85
'26/05/05223232223232+9+4.044.048751,1190.781.99+41.7-1-7.92+32.817.603,120+91504.81
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
'26/05/04229229222.5223+3+1.362.959141,0210.892.05+34-6+51.4+79.417.6-143,120-101414.52
'26/04/30225225220220+2+0.922.298931,0780.831.97+3930+32.8+42617.5-1293,134+271514.82
'26/04/29214229.5214218-7-3.116.898961,2430.721.99+101-2+40.7+14017.2-1593,263+51243.8
'26/04/28219.5225215225+14+6.644.749721,4360.682.13+1810+13+19417.1+23,422-31193.48
'26/04/27196215192.5211+11+5.511.21,5221,8400.833.09-32+2+134+10417-1263,420-1541223.57
'26/04/24213.5213.5200200-22-9.916.081,8252,6900.683.7-181-11-22.1-21417-2483,546-4502767.78
'26/04/23254.5256214.5222-16-6.7217.424,85620,9741.1957.7+166-27-160-20.717.4-6203,794+22772619.1
'26/04/22228238225238+21.5+9.93611,1589,2801.226+975-19-25.8+93017.5-3354,414+29049911.3
'26/04/21216.5216.5209216.5+19.5+9.93.8112,86810,0241.2827.7+2,779-20-407+2,35216.7-4784,749+1082094.4
'26/04/20197197197197+17.5+9.7502,6901,7941.55.3-138-16+293+13914.6-6165,227-21011.93
'26/04/17179179.5177.5179.5+16+9.791.226,3614,1781.5211.4+805-11+118+91214.8+915,843+551031.76
'26/04/16160165157.5163.5+4+2.514.74,8514,1171.187.81-315-5-27.9-34814.1+915,752+11480.83
'26/04/15164.5165157159.5005.026,4755,7691.1210.4-675-2-13.1-69014.6+1405,661+8370.65
'26/04/14159.5166157.5159.5+3.5+2.245.459,3877,9171.1915.1+3870+209+59615+135,521-6290.53
'26/04/13162164154156-8.5-5.176.088,5638,4471.0113.5-2,694-10-103-2,80614.7-4895,508-7350.64
'26/04/10165169.5159164.5+10+6.476.810,13311,2190.916.7-885-2.66+87.1-80016.5+1495,997-25420.7
'26/04/09155.5160150.5154.5-1-0.646.117,9937,1241.1212.4-1,455-10-178-1,64317+3805,848+3671.15
'26/04/08147.5155.5146155.5+14+9.896.717,9846,6491.212.1+545-0.59+7.3+55218.1+734,155+40631.52
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/07157160138141.5-4-2.7515.113,02914,3920.9118.9-4,3780-44.2-4,42317.6+9034,082+3230.56
'26/04/02146.5147.5142145.5+2.5+1.753.851,0911,1230.971.59-149-2-97.5-24820.9-813,179+7200.63
'26/04/01139143139143+13+103.089568611.111.36+47-2.88+4+48.121.2-253,260+2130.4
'26/03/31137138130130-14-9.725.568861,2000.741.18-42+3+26.4-12.621.2-3213,285+8110.33
'26/03/30137.5148137.5144-0.5-0.357.278871,0900.811.28-121+1.99+54.6-64.421.2-13,606-630.08
'26/03/27133.5144.5131.5144.5-1.5-1.038.92,0522,1910.942.75+173+0.74+1.6+17521.3-3993,607+790.25
'26/03/26155158.5146146-14-8.757.811,2262,1060.581.84+132-1.09+35.8+16721.2-2254,006+220.05
'26/03/25161161.5155.5160+6.5+4.233.911,1241,7740.631.78+229-1.2-19.9+20821.1-2494,231000
'26/03/24170170153153.5-16-9.44101,8052,1720.832.78+1700+96+26621-2834,480000
'26/03/23169.5169.5169.5169.5-18.5-9.8406431,3910.461.09+106+1+2.47+11020.8-1224,763-800
'26/03/20210210188188-20.5-9.8310.62,2432,8860.784.26+87.9-1-19.6+67.320.8-6464,885-40180.16
'26/03/19198216197.5208.5+4+1.969.054,6895,3200.889.6-299-5-22.8-32720.7-3715,531+1064097.39
'26/03/18194204.5192204.5+18.5+9.956.724,2944,4970.958.47+21.90-0.24+21.721.1+2335,902-773035.13
'26/03/17186206.5186186-4.5-2.3610.86,9387,5390.9213.5-3470-63.3-41021.2-6725,669-1373806.7
'26/03/16189190.5185190.5+17+9.83.1714,52811,4451.2727.5+3,5690-196+3,37221.6-1,4306,341-1925178.15
'26/03/13173.5173.5173.5173.5+15.5+9.8102,4441,8771.34.24-3620+1.97-36018.9-1717,771+497099.12
'26/03/12145158145158+14+9.729.0319,27714,1331.3629.7+2,915-4+23.6+2,93419.2+1,7707,942+2286608.31
'26/03/11137.5144133.5144+13+9.928.0218,57322,3980.8326.1+2,271+2-20.1+2,25217+1,0526,172+914327
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
'26/03/10126133.5124.5131+9+7.387.3819,57415,5691.2625.3+5,220-2+196+5,41415.2+835,120+283416.66
'26/03/09112123111.5122+1+0.839.58,2236,8381.29.78+5150+20.8+53611.3-85,03703136.21
'26/03/06117124114.5121+5+4.318.199,8467,4011.3311.9+1,408-5+112+1,51511-755,045+523136.2
'26/03/05113117112.5116+9+8.414.215,1473,5891.435.96+1,499-13+12+1,4989.99-7855,120+482615.1
'26/03/04109111.5105107-6-5.315.753,4753,3301.043.75+103-4-41.6+57.48.84-925,905-772133.61
'26/03/03120121111.5113-6.5-5.447.954,9554,6071.085.7-871-2-156-1,0298.84-1345,997-232904.84
'26/03/02115.5122.5114.5119.5-2-1.656.584,4513,6091.235.28+312-3+50+3599.48-1176,131-313135.11
'26/02/26122124118121.5+2+1.675.026,9045,1141.358.38+2370+39.3+2769.43+7866,248+63445.51
'26/02/25122.5122.5117119.5-3-2.454.495,5934,4391.266.65-1,196-2-46.9-1,2449.16+145,462-523386.19
'26/02/24119123117122.5+1.5+1.244.966,0365,9561.017.28+391-8+19.9+40310.1+1995,448-293907.16
'26/02/23120124118121+3+2.545.088,4127,4551.1310.2-6210+45.5-5759.86+2975,249+114197.98
'26/02/11115118113118+1+0.854.275,9984,7061.276.95-9030-4.17-90710.4+914,972-494088.21
'26/02/10123.5125116.5117-6.5-5.266.8813,5299,2721.4616.3+8330-226+60711.5-4204,881-2274579.36
'26/02/09122.5123.5121123.5+11+9.782.229,6035,1811.8511.8+2,7380+161+2,89911-1615,301-568412.9
'26/02/06110112.5108.5112.5+10+9.763.911,6337,1561.6313+3,3970+25.4+3,4238.89-2455,462+42068912.6
'26/02/05103106101102.5-4-3.764.693,2023,2310.993.31+2630+3.2+2666.24-2205,707+292694.71
'26/02/04104108104106.5+0.5+0.473.774,0383,3431.214.28-3270+66-2616.09+245,927-202404.05
'26/02/03116116.5104.5106-6-5.3610.78,4786,8361.249.28-2.60-43.5-46.16.34-295,903-382604.4
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/02119119.5111.5112-11.5-9.316.487,4927,0031.078.56-1,2530-84.9-1,3386.33-2175,932-142985.02
'26/01/30120127.5118123.5+4+3.357.9515,92911,4281.3919.6+602-5+31.4+6297.45+126,149-613125.07
'26/01/29123126117.5119.5-1.5-1.247.0211,8538,5821.3814.4+423-4-42.1+3777.06-816,137+1093736.08
'26/01/28119.5125118121+3.5+2.985.9612,9429,6041.3515.7+4940+87.3+5816.72-166,218-742644.25
'26/01/27117118.5113117.5+1+0.864.726,7085,5591.217.73-291+3+9.87-2786.27+4416,234+113385.42
'26/01/26114.5119113116.5+4.5+4.025.367,93413,6750.589.26-43.8-2-2.01-47.86.71+2025,793-53275.64
'26/01/23118.5120111.5112-6-5.087.212,0819,6261.2613.8+1,634+26-68.2+1,5916.79-3445,591-943325.94
'26/01/22125126118118-0.5-0.426.758,4778,3041.0210.3-523+19-9.21-5135.53-435,935+114267.18
'26/01/21128131118118.5-11-8.491010,61310,6950.9913.1+508+23-97.8+4345.91-3705,978-354156.94
'26/01/20125.5130124129.5-2-1.524.567,8486,7621.169.98+285+28-85.2+2285.56-1826,348+494507.09
'26/01/19134141.5129.5131.5+2+1.549.2724,18719,4901.2432.8-880+20-34.4-8955.34-1836,530-1634016.14
'26/01/16123.5130122129.5+8.5+7.026.6113,38911,7971.1317.1+1,090-6+130+1,2146.13+1296,713+715648.4
'26/01/15120.5122.5119121-1.5-1.222.865,0174,4841.126.07+423+1+26.8+4515.29+766,584-234937.49
'26/01/14123124.5120.5122.5-2-1.613.216,9287,2150.968.46+219-4+14+2294.96+1646,508-1525167.93
'26/01/13131131.5123124.5-7.5-5.686.4417,52415,2081.1522.2-1,709-3-112-1,8244.74-866,344+4666810.5
'26/01/12136138.5128.5132+3.5+2.727.7824,94418,9631.3233.2-2,743-4-150-2,8976.38+2506,430-146229.67
'26/01/09130133.5116128.5+1.5+1.1813.854,43437,8741.4468.8+1,499-2+35.3+1,5338.66-8456,181+963610.3
'26/01/08119.5128114.5127+7.5+6.2811.339,11230,2571.2947.4+1,531-1-2.4+1,5277.5-8627,026+1016278.92
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
'26/01/07115.5123115119.5+7.5+6.77.1442,65928,9691.4750.9+808-5+353+1,1566.34+1,6727,888+475266.67
'26/01/06109.5114107112+2.5+2.286.3910,3487,6571.3511.5+926-4+31.3+9535.88-3916,216+534797.71
'26/01/05117118109109.5-3.5-3.17.9610,1668,9931.1311.5-497-7-63-5675.23-2786,607-224266.45
'26/01/02114115110113004.4212,0159,8091.2213.6+3160+51.8+3685.39+1116,885+54486.51
'25/12/31111116108.5113+4.5+4.156.9137,16024,4001.5241.7-2,921-1+61.3-2,8604.95-436,774-924436.54
'25/12/3099.5108.599.3108.5+9.6+9.719.316,72110,4101.6117.8+2,4290+82.7+2,5126.89+1,1576,817+1535357.85
'25/12/29100100.597.598.9-1.6-1.592.994,8164,3271.114.76+930+13.9+1075.2+145,660-243826.75
'25/12/26101.5103100100.5+0.5+0.537,5429,5040.797.63-35.9-1+29.2-7.715.09-2605,646+514067.19
'25/12/2496.810195.2100+3.4+3.52610,9728,8771.2410.9+1,1650+28.4+1,1935.08+1355,906+793556.01
'25/12/2399.299.396.196.6-2.6-2.623.235,4305,3421.025.28-4620-10.6-4734.04+225,771-892764.78
'25/12/2299.510298.799.2+1.7+1.743.3812,7329,5091.3412.7-677-1+34.9-6434.42+2055,749-303656.35
'25/12/199799.294.397.5+3.8+4.065.2318,33814,0701.317.8-967-1+68.2-9004.91+965,544+1643957.12
'25/12/1894.596.692.593.7+0.7+0.754.4110,7369,0281.1910.1-1,2190-5.11-1,2245.76+2595,448+182314.24
'25/12/1790.694.990.693+2.7+2.994.764,5314,1371.14.23+334-1-6.44+3276.07-65,189+92134.1
'25/12/16929389.590.3-2.8-3.013.762,9833,8010.782.71-5370-59.9-5975.84+195,195-282043.93
'25/12/1590.895.889.293.1+0.1+0.117.14,9985,7380.874.68+1630+35.1+1986.16+545,176+312324.48
'25/12/1292.194.591.593+1.2+1.313.273,4344,7410.723.19-57-1-10.4-68.36.19+265,122-272013.92
'25/12/1193.395.191.291.8-1.3-1.44.194,2304,3470.973.91+512-2-59.9+4506.33-995,096+262284.47
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
'25/12/1096.796.99393.1-2.9-3.024.064,3355,6530.774.09-912-2-36.2-9505.96+305,195-122023.89
'25/12/0996.597.394.296003.234,6563,9691.174.44+313-1-104+2086.53-1925,165-52144.14
'25/12/0896.198.195.696+0.1+0.12.615,6934,8191.185.5-576-1+56.1-5216.39+255,357-542194.09
'25/12/0596.797.495.295.9-3-3.032.228,0766,2321.37.77-1,0570-23.6-1,0816.78+1225,332-252735.12
'25/12/0499.1100.596.398.9+0.3+0.34.266,5025,0221.296.39-6910+0.47-6916.95-165,210+642985.72
'25/12/03101.510398.698.6-1.4-1.44.47,2815,8431.257.3-1,8390-6.76-1,8467.77+2075,226-1322344.48
'25/12/029810397.7100+3.2+3.315.487,8786,0421.37.88+8140+65.6+8809.08+615,019+1883667.29
'25/12/019999.196.496.8-3.2-3.22.74,5983,9911.154.48-1,4060-31.2-1,4378.22-774,958-321783.59
'25/11/2897.510296.2100+3.2+3.315.9910,1877,9751.2810.2-2,1020+110-1,9929.17+1595,035+222104.17
'25/11/2797.198.296.196.8+0.9+0.942.194,2965,0190.864.18-3540-5.29-35910.7+1204,876-71883.86
'25/11/2699.91029595.9-4.6-4.586.978,4467,2941.168.23-1,0140-30.3-1,04411-1804,756-951954.1
'25/11/25100102.597.6100.5+6.1+6.465.1912,56310,3981.2112.6-1,7360-8.1-1,74412.5+4214,936-1782905.88
'25/11/2496.496.59494.4-1.4-1.462.614,5483,3951.344.33-300-1-11.5-31313.8-1264,515-846810.4
'25/11/2197.799.193.995.8-6.2-6.085.16,2785,6091.126.01+1,584-1-14.9+1,56814-5644,641-12847610.3
'25/11/2010610799.6102+1+0.997.339,9706,4601.5410.2+3340-1.04+33312.8-1095,205-17460411.6
'25/11/19106107100.5101-6.5-6.056.057,0515,4671.297.28+1,599-1-33.9+1,56412.7-4575,314+10977814.6
'25/11/18107.5113107107.5-1.5-1.385.512,9538,6671.4914.2+1,4180+31+1,44911.6-5855,771+1566911.6
'25/11/17118.5122.5108.5109-5-4.3912.323,21616,8841.3826.8-3,5250+52-3,47310.5+1896,356+25865410.3
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/14114116.5110.5114-3.5-2.985.117,9766,7531.189.08+1,237-1-10.1+1,22612.8-3126,167-773966.42
'25/11/13121126116.5117.5-4.5-3.697.7919,53914,1701.3823.7+1,1220+16+1,13812-3536,479-924737.3
'25/11/12124128121.5122-0.5-0.415.3133,67623,3431.4441.9-3,6660-45.2-3,71111.4+5536,832-625658.27
'25/11/11119128118.5122.5+6+5.158.1544,07626,5851.6654.4+1,9880+35.5+2,02313.8-8786,279-866279.99
'25/11/10113.5116.5111116.5+10.5+9.915.1925,73615,1311.729.6-1,8520+33.2-1,81912.2+1,8877,157+2557139.96
'25/11/0796.610696.6106+9.5+9.849.7419,67814,1001.420.2+2,7900+30+2,82013.6+2525,270+1734588.69
'25/11/0697.5101.595.596.5+1.8+1.96.3411,1068,8041.2610.9-1,9080+45-1,86311.5+4325,018+132855.68
'25/11/0589.196.987.894.7-0.7-0.739.548,1507,1761.147.6+6300+15.8+64612.8-3844,586-1982725.93
'25/11/0410410595.495.4-10.6-109.0612,02312,7020.9511.8-1,779-2-98.8-1,88012.1-7094,970-964709.46
'25/11/03104.5108104.5106+2.5+2.423.382,3932,40112.56-5210-44-56513.3+1365,679+245669.97
'25/10/31103.5104102103.5-1-0.961.911,4401,5500.931.49-2340-22-25613.7-65,543-205429.78
'25/10/30105107.5103.5104.5003.831,6571,7000.971.75-248-1-3-25214+175,549-1056210.1
'25/10/29103.5104.5101104.5+1+0.973.382,8542,9110.982.93+120-25-1314.1-625,532-7657210.3
'25/10/28113113103.5103.5-11.5-108.264,1014,3200.954.39-5700-52-62214-6115,594-12564811.6
'25/10/27116116112115+5.5+5.023.653,7623,5961.054.31-384+69+58-25714.6+2056,205-5977312.5
'25/10/23106.5109.5106109.5+1.5+1.393.241,5221,4961.021.65+341+66+18+42514.9-2206,000-6783213.9
'25/10/22106108.5106108-1.5-1.372.281,7011,6781.011.83-119+68-31-8214.7+1626,220-4189914.5
'25/10/21109.5109.5103.5109.5+1.5+1.395.563,4833,4211.023.71+804+65-45.7+82414.8+3446,058-12694015.5
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
'25/10/20112112.5107108-5.5-4.854.856,1335,3071.166.63+177+68+28+27314.4-2745,714-9341,06618.7
'25/10/17111.5117.5111113.5+1+0.895.7845,53927,0961.6851.8-1,0280-328-1,35614.7-1,0795,988+882,00033.4
'25/10/16105.5112.5103.5112.5+10+9.768.7854,06131,8831.758.8+6,7570+187+6,94515.2+5667,067+6821,91227.1
'25/10/1594.7102.591.9102.5+8.9+9.5111.328,04316,8471.6627.7-2250+17.3-2089.84+8056,501+7011,23018.9
'25/10/1495.3100.592.593.6+1.1+1.198.6549,08633,3671.4747.2+3850+76.7+4629.99-4345,696+1715299.29
'25/10/1381.193.58192.5+7.5+8.8214.754,21636,7331.4848.1-1,5760+54-1,5229.55+1,2106,130+893585.84
'25/10/0977.78576.285+7.7+9.9611.415,03111,7221.2812.3+1,7670+120+1,88710.7+4194,920+1722695.47
'25/10/0875.177.974.377.3+1.9+2.524.7714,63312,8971.1311.2-1,2410+169-1,0739.12+7554,501+49972.16