≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8358 金居 / K線圖(日)

8358 金居

日期: 10/08期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
535549-14-2.55%1.64%540542533
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,55419.06億7,597468股/筆536.214.5279.610.8
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)
20,998114.3億32,374649張/筆544.5-2 (-0.36%)

連續漲跌: 連3跌  ( -35元 / -6.14%)

財報評分: 最新57分 / 平均50分

上櫃指數: 426.71 (-3.75 / -0.87%)

新聞及公告

• 5萬點前近關情怯？ 拉回就是買！卡位『兩大題材』爆發股！ (Anue鉅亨 10/08 10:17)

• 10檔飆股「抓去關」新名單　聯一光、聯茂明起處置到10／19 (ETtoday新聞雲 10/07 18:08)

• 【量大強漲股整理】台股飆破49700點！「PCB+漲價概念股」跟著噴漲停！現在上車還來得及？【必買清單】大公開! (Anue鉅亨 10/05 17:41)

• 投顧估Q4台股挑戰53K　看好3檔龍頭股、8檔半導體設備股 (ETtoday新聞雲 09/23 18:24)

• 〈券商投資展望〉群益看AI帶動新一波工業革命 點名這些個股長期受惠 (Anue鉅亨 09/23 16:37)

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

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

• PCB銅箔基板降級傳言！2檔千金概念股跳水重挫　聯茂跌停鎖死 (ETtoday新聞雲 09/17 11:36)

• 金居有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 09/16 14:44)

• 董事會決議通過「2026年度第一次員工認股權憑證發行及認股辦法」 (公告訊息 09/14 15:50)

• 金居董事會決議庫藏股轉讓予員工 (公告訊息 09/14 15:32)

• 金居董事會決議通過擬於東南亞設立子公司案 (公告訊息 09/14 15:27)

• 美債殖利率創高！崩盤前奏？微軟、輝達認證的AI獲利新模式，受惠產業名單！ (Anue鉅亨 09/14 08:30)

• 飆股玉晶光等6檔處置股明起抓去關 處置至9/8、9/10止 (Anue鉅亨 09/01 20:14)

• 6飆股「抓去關」新名單　玉晶光明起處置到9／8 (ETtoday新聞雲 09/01 18:07)

• 【量大強漲股整理】台股開低走高藏玄機，輝達開獎前「必買清單」曝光！ (Anue鉅亨 08/21 17:58)

• 美債40兆危機反成大利多？「先人指路」曝光！拉回竟是「萬佛朝中」主升訊號？ (Anue鉅亨 08/21 09:34)

• 殖利率創高免驚！台股拉回將跳更高，「這兩大優勢」的AI績優股買點出現！ (Anue鉅亨 08/19 11:41)

• 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)

• 〈台股盤後〉 開高走低跌210點失守4萬6大關 周線大漲1585點連2紅 (Anue鉅亨 08/14 14:32)

• 〈MSCI調整〉AI帶動旺盛需求金居及大量科技獲增列小型股成分股 (Anue鉅亨 08/13 09:59)

• 【量大強漲股整理】AI算力黑馬【麗台】⊕【宏致】⊕【英業達】+16% 輝達聯手華爾街砸5000億！AI基建最強黑馬股名單大公開?! (Anue鉅亨 08/12 17:48)

• 多頭第二段！？內外資瘋狂吃貨！台股大波段來了？ (Anue鉅亨 08/12 14:12)

• 澄清媒體報導 (公告訊息 08/12 11:10)

• 花旗調降美光目標價！AI 焦點從「漲價」變「增量」，三大產業成焦點？！ (Anue鉅亨 08/11 13:46)

• 金居2026年第2季合併財務報告業經董事會討論決議通過 (公告訊息 08/07 13:42)

• 大摩與小摩聯手做多？AI敘事開始轉變，台股迎V轉？那些標的可留意？ (Anue鉅亨 08/05 11:30)

• 一兆美元商機來臨！AI開始變現，那些供應鏈拉回就是買點？ (Anue鉅亨 08/04 08:30)

• 最壞情況已過？法人：AI疑慮緩解帶動「錯殺股」反彈 PCB族群重獲青睞 (Anue鉅亨 08/03 12:47)

• 〈焦點股〉榮科完成現增籌資21億元 現增股今上市股價放量上攻 (Anue鉅亨 08/03 10:21)

• 2026年第2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 15:43)

• PCB上游銅箔廠榮科完成現增籌資21億元 現增股8/3上市交易 (Anue鉅亨 07/29 15:09)

• 【量大強漲股整理】【警告散戶】台股大反彈你又被洗下車了？【6505台塑化】⊕！【1810和成】⊕【3576聯合再生】+6%，軋空手行情才剛開始嗎? (Anue鉅亨 07/21 17:33)

• 〈焦點股〉輝達Kyber機櫃被PCB卡住？載板、PCB族群重挫 (Anue鉅亨 07/06 12:52)

• 金居獲利攀升自結1-5月每股賺3.52元 2元股息7/17除息 (Anue鉅亨 07/01 15:25)

• 金居2026年配息基準日 (公告訊息 07/01 14:38)

• 【量大強漲股整理】迎接Q3，選股關鍵大公開?! (Anue鉅亨 06/30 18:00)

• 〈台股盤後〉史上第三大跌點1683點摜破4萬5 周線翻黑跌1893點 (Anue鉅亨 06/26 14:31)

8358 金居 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共3,928日
成交價: 535元 (-14元/ -2.55%)成交張數: 3,554張成交金額: 19.1億元
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35高
近4日新低
連3跌
(-35元/ -6.14%)
第1341高
近8日新低
第263高
近8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
535元		3日
10/06
~10/08
5日
10/02
~10/08
10日
09/23
~10/08
1個月
09/09
~10/08
3個月
07/13
~10/08
半年
04/10
~10/08
1年
'25/10/09
~10/08
2年
'24/10/09
~10/08
3年
'23/10/11
~10/08
5年
'21/10/12
~10/08
10年
'16/10/11
~10/08
15年
'11/10/11
~10/08
20年今年
01/02
~10/08
起算價570505491.552053327224360.167.57127.710.6-277
漲跌價-35+30+43.5+15+2+263+292+474.9+467.5+464+507.3+524.4-+258
漲跌幅-6.14%+5.94%+8.85%+2.88%+0.38%+96.7%+120%+790%+693%+654%+1831%+4947%-+93.1%
振幅8.42%13.3%17.9%19.4%57.6%181%230%1197%1066%1019%2652%7082%-197%
成交張數5.11萬11.3萬15.9萬30.2萬109萬208萬392萬809萬920萬1,219萬2,168萬2,202萬-297萬
成交金額283億625億856億1,572億4,911億9,435億1.41兆2.07兆2.14兆2.33兆2.83兆2.84兆-1.18兆
週轉率20.2%44.9%62.9%120%431%823%1550%3202%3641%4827%8583%8718%-1177%

* 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
'26/10/08540542533535-14-2.551.643,5547,5970.4719.1-309-1+963+65328.1-60826,005-3373081.18
'26/10/07536560530549-2-0.365.4420,99832,3740.65114-475+270-80.7-28628.1+9926,613+2556452.42
'26/10/06577578548551-19-3.335.2626,51641,0170.65149-1,157+77-182-1,26228.3-46626,514-183901.47
'26/10/05534570526570+51+9.838.4842,17448,4020.87237+5,007+96+997+6,10028.6+17326,980-1884081.51
'26/10/02514536511519+14+2.774.9520,10128,5530.710526.6+11526,807-5355962.22
'26/10/01500521500505+10+2.024.2417,86525,4970.791.2+1,152-126-34.8+99226.3+28226,692-651,1314.24
'26/09/30509515495495-3-0.64.028,67416,1160.5443.3-849-57-250-1,15625.5+3726,410+4191,1964.53
'26/09/29500519495.5498-13-2.544.613,84323,5850.5969.6-2,709-3.7-1,132-3,84425.8+80126,373+2367772.95
'26/09/24498511495511+14+2.823.223,2277,0590.4616.3+108-76+646+67926.9-41725,572-105412.12
'26/09/23498502490497+5.5+1.122.442,0504,5520.4510.2+224-116+249+35726.8-27725,989-1235512.12
'26/09/22501501490491.5002.242,2065,7360.3811+483-100+183+56626.7-40326,266-1196742.57
'26/09/21500500485491.5-8-1.632,3465,6890.4111.5+63.50+346+40926.5-46726,669-1367932.97
'26/09/18487.5499.5484499.5+21+4.393.244,5328,6210.5322.4+1,463-14.9+438+1,88626.4-72327,136-1,0789293.42
'26/09/17506507477.5478.5-31.5-6.185.7831,33355,0600.57154-6,582+12-1,027-7,59725.8+78727,859+1,4862,0077.2
'26/09/16495.5510482.5510+28+5.815.7120,29725,4840.8101+1,262+5+224+1,49127.6-42127,072-2885211.92
'26/09/15515516480482-36-6.956.9527,19151,7970.52136-5,037+1-42.5-5,07826.7+2927,493-418092.94
'26/09/14477530477518+33+6.810.934,05640,4570.84173-454+51.9+185-21728.4+1,88727,464-2678503.09
'26/09/11497.5505480.5485-36-6.914.714,69831,5660.4772-2,089+23-503-2,56928.3-13525,577+4001,1174.37
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
'26/09/10518525515521-5-0.951.93,3468,7830.3817.4-654-83-119-85629.1+34125,712-687172.79
'26/09/09534535519526+6+1.153.083,4487,8670.4418.2+637-186-95.5+35629.3+8625,371+127853.09
'26/09/08520528512520+5+0.973.113,9749,9400.420.7+715+11-47.6+67829-28925,285-607733.06
'26/09/07510524502515+15+34.44,04311,0010.3720.7+44.9+26-18.1+52.828.7+22325,574-488333.26
'26/09/04481500469.5500+30+6.386.494,45610,7380.4121.6+908-20-342+54628.6-7425,351+948813.48
'26/09/03513514470470-33-6.568.757,89123,7970.3338.6+447+20-435+31.628.3-31625,425-187873.1
'26/09/02515521503503-23-4.373.426,01320,6930.2930.8+482-266-153+63.228.1-18925,741-738053.13
'26/09/01541564525526-14-2.597.2231,42344,0090.71169-3,547+108-757-4,19627.9+79125,930+1618783.39
'26/08/31538549515540-3-0.556.2650,00653,0640.94267+3,516+9+390+3,91629.1+32925,139-1777172.85
'26/08/28525543505543+49+9.927.6940,97647,5760.86216-1,193-80+160-1,11327.4-40524,810+2228943.6
'26/08/27454494446494+44.5+9.910.738,60445,3050.85179+3,162+61+170+3,39327.8+1,40325,215+2276722.67
'26/08/26420456.5419449.5+20.5+4.788.7432,26139,3660.82143+1,531-85-51.2+1,39526.2+90623,812-94451.87
'26/08/25411429399429+12+2.887.1912,09317,3750.749.4+130-6-251-12725.6-19622,906-1904541.98
'26/08/24430435417417-19-4.364.1314,15622,6350.6360.3-2,044+16-526-2,55425.5+15323,102+1706442.79
'26/08/21417444404.5436+22.5+5.449.5530,89035,6420.8713326.2-43022,949+1094742.07
'26/08/20420428.5406413.5+3+0.735.4818,58420,5630.977.3-1,979+165-11.9-1,82624+10423,379+33651.56
'26/08/19398413.5392410.5-5.5-1.325.1715,54724,0360.6563.1-1,024+29-272-1,26724.1-46023,275-683621.56
'26/08/18425.5441415416-3.5-0.836.233,69340,9930.82145-3,383+97.4+51.4-3,23424.4+40723,735+714301.81
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
'26/08/17430.5434418.5419.5-9-2.13.6219,73927,1020.7383.9-4,559-102-216-4,87625.2+74923,328-543591.54
'26/08/14427462413428.5+7.5+1.7811.645,12653,1190.85197-1,105+160-94.6-1,03926.6+84422,579-104131.83
'26/08/13445445417421+2.5+0.66.6948,70253,4050.91208-3,836+147-192-3,88226.8+1,07021,735-2194231.95
'26/08/12402.5418.5402418.5+38+9.994.3411,2229,2831.2146.3-1,405-803+99.8-2,10827.8+18620,665+1156423.11
'26/08/11346380.5346380.5+34.5+9.979.9727,57927,1571.02103+6,575+20+613+7,20928.2-2,68720,479+3445272.57
'26/08/10354.5369.5342.5346-6-1.77.6737,39842,7930.8713225.4+2,19823,166-6631830.79
'26/08/07393397350352-32-8.3312.231,79342,1730.75117-6,856-73.5-189-7,11927+82620,968+5468464.03
'26/08/06350.5384341.5384+34.5+9.8712.220,82119,3191.0875.8-1,034-1,966+103-2,89829.2+58620,142+893001.49
'26/08/05365375347.5349.5+8.5+2.498.0624,90628,2560.8891-2,332-2,134+131-4,33529.3+1,20219,556+462111.08
'26/08/04329.5350318341+13.5+4.129.7724,86726,1330.9583.6-3,219-1,052-142-4,41330+71918,354+921650.9
'26/08/03299327.5298327.5+29.5+9.99.98,5257,1911.1927.4+2,538-2,408+84.6+21431.2+24717,635+21730.41
'26/07/31298298295298+27+9.961.115,8883,8561.5317.5-1,071-152+62.9-1,16030.2+1,21317,388+36520.3
'26/07/30281299.5271271-30-9.979.4719,86024,7940.856.5-2,863+149+213-2,50030.6+64416,175-10160.1
'26/07/29326326301301-33-9.887.499,34212,8440.7328.6-1,887-537+215-2,20831.7+1,23815,531-22260.17
'26/07/28350360.5334334-37-9.977.149,82216,9580.5833.8+1,194-1,766+6.91-56532.3-76114,293+7480.34
'26/07/27369375347371+4+1.097.638,52211,2280.7630.7-80.1-5+65-20.131.7-43915,054-56410.27
'26/07/24397397.5366367-39.5-9.727.758,42215,9850.5332-124-290-349-76331.7-53215,493+40970.63
'26/07/23416417.5393.5406.5-6-1.455.827,93512,2550.6532.2-69-199-27.9-29631.8-9116,025-4570.36
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
'26/07/22423.5433.5404.5412.5+18+4.567.3513,21516,8970.7855.5-3,196-115-15.6-3,32731.7+1,55916,116+18610.38
'26/07/21380396.5372.5394.5+23.5+6.336.479,79911,9680.8237.7-2,292-212+145-2,35832.9+72114,557+6430.3
'26/07/20400400.5359371-27.5-6.910.47,68913,3230.5828.8+699+2.9+5.46+70833.7-43813,836+28370.27
'26/07/17415.5420395398.5-38.5-8.815.728,27316,2830.5133.6+2,908-144-64.6+2,69933.5-1,01114,274+990.06
'26/07/16460461438439-23.5-5.084.974,52511,4380.420.2+612-1.5+111+72232.3-15815,285000
'26/07/15474479.5459.5462.5+2.5+0.544.355,56610,9560.5126.1-172-41.6-799-1,01332.1+35015,443000
'26/07/14495.5504448.5460-38-7.6311.111,66022,0470.5354.2+961+13.3+46+1,02032.1-83715,093-100
'26/07/13538543496498-35-6.578.8210,05420,5480.4951.7-812-348-189-1,34931.6-8115,930-22410.01
'26/07/09534563529533+10+1.916.59,18712,6870.7250.2+88+364+19.4+47131.8-4016,011-492251.41
'26/07/08523534509523004.786,82911,0980.6235.7-126-118+80.6-16331.7+5316,051-302741.71
'26/07/07561568513523-40-7.19.7711,02727,2490.459-112-719-232-1,06331.6-22215,998-1033041.9
'26/07/06596608560563-27-4.588.1410,36921,4640.4860.1-1,163+182-86.4-1,06831.6+2616,220-374072.51
'26/07/03555594544590+20+3.518.778,09413,9640.5846.4+187-756+165-40331.9+17616,194-14442.74
'26/07/02562592557570-17-2.95.968,24617,7710.4647.4-1,052-706+161-1,59731.8+23316,018-104452.78
'26/07/01626639580587-13-2.179.8312,91422,8820.5678.8-2,252-124+152-2,22432.2+27515,785-204552.88
'26/06/30570600568600+54+9.895.869,89911,2480.8859+296+139+269+70533+23415,510+444753.06
'26/06/29574578538546-24-4.217.029,85021,3370.4654.8-360-323+220-46332.8-5015,276-84312.82
'26/06/26628650570570-60-9.5212.716,34637,7000.4399-3,187+192-272-3,26632.9-12115,326-414392.86
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
'26/06/25651651621630-8-1.254.78,94015,1540.5956.8-1,336+12+130-1,19434+19815,447-234803.11
'26/06/24632640616638-19-2.893.6510,13922,7550.4563.5-1,341-172-120-1,63334.5-4415,249-105033.3
'26/06/23717718650657-34-4.929.8418,08931,7200.57123-1,442+82-0.09-1,36035+39715,293-275133.35
'26/06/22705758683691-9-1.2910.726,20437,3020.7188+808+1,207-1,069+94635.5+35614,896+95403.63
'26/06/18657700657700+60+9.386.725,4819,8900.5537.6+1,242-3+479+1,71835.1-2314,540-45313.65
'26/06/17628640625640+8+1.272.372,0024,3880.4612.7+76-10+512+57834.6-27214,569-535373.69
'26/06/16625638615632+8+1.283.692,4004,7380.5115.1+1,2630-19.1+1,24434.6-27114,841+395903.98
'26/06/15594625594624+50+8.715.41,9264,7860.411.7+637+16+278+93134.1-6915,112-1005513.65
'26/06/12579584562574+34+6.34.071,9883,6260.5511.4+344+6+14.7+36533.9-12615,181+876514.29
'26/06/11555564510540-15-2.79.733,3145,3720.6217.5+347-146-41.6+15933.7-23615,307-1975643.68
'26/06/10596605555555-55-9.028.21,9765,9160.3311.5+550+12-245+31633.6-33215,543+577614.9
'26/06/09586613560610+24+4.19.042,1734,9520.4413+505+5-267+24333.4-14015,875+227044.43
'26/06/08537590537586-10-1.688.892,8576,0600.4715.9+531+10-236+30533.2-25216,015+846824.26
'26/06/05543596515596+31+5.4914.33,3576,0960.5518.7+352-5-306+41.133-28816,267-1575983.68
'26/06/04608626565565-50-8.139.9219,43438,1850.51117-1,251+17-381-1,61632.8-66916,555+1137554.56
'26/06/03635654606615-12-1.917.6618,00941,2340.44112-2,896-5.8-649-3,55133.3+8917,224-336423.73
'26/06/02662687613627-41-6.1411.140,56859,6030.68264-105-857-785-1,74734.4-1,10217,135-1136753.94
'26/06/01637668636668+60+9.875.2610,0037,3261.3765.9-93.10-432-52534.4-2518,237+617884.32
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
'26/05/29579608565608+55+9.957.7820,72922,8910.91124+279+17-378-81.734.4+1,08818,262+897273.98
'26/05/28555578550553-7-1.2554,8716,4230.7627.2+237-1.2-77.1+15934.3-92017,174-26383.71
'26/05/27540566540560+27+5.074.884,5286,1850.7325+1,207-2.1+166+1,37034.2-56818,094+46403.54
'26/05/26546546517533-12-2.25.322,5204,7950.5313.2+738-1.2+18.6+75533.7-75218,662+16363.41
'26/05/25558558541545+23+4.413.262,7674,8620.5715.2+522+41-129+43433.4-24919,414-76353.27
'26/05/22506528505522+24+4.824.624,4347,6320.5823+1,600-4.4+71.2+1,66733.2-65319,663-216423.27
'26/05/21485498480498+38+8.263.914,7477,6510.6223.2+1,9670+231+2,19832.6-87620,316+36633.26
'26/05/20458460448460+31+7.232.87,6019,4260.8134.6+3,995+54+295+4,34431.8-1,23021,192+296603.11
'26/05/19430430410429+1+0.234.672,7493,3180.8311.6+1,106-19.8-80.9+1,00630.2-65022,422-56312.81
'26/05/18378.5428368428+38.5+9.8815.43,1744,4700.7112.9+1,3190-72+1,24729.8-55823,072+96362.76
'26/05/15417417388389.5-37.5-8.786.793,1807,2330.4412.9+822-92+228+95929.2-78423,630-1796272.65
'26/05/14461461419.5427-29-6.369.131,72041,9050.76137-487-1,921-1,297-3,70528.9-81524,414-608063.3
'26/05/13464475448456-21-4.45.6619,64424,8460.7990.4-593+46-992-1,53928.9-62325,229-558663.43
'26/05/12476500474.5477+15+3.255.5227,29529,1030.94133+2,706+101+117+2,92539-63525,852-599213.56
'26/05/11460488446462+7.5+1.659.2429,82229,8351139+2,916-142-153+2,62137.6-1,38126,487+279803.7
'26/05/08473487.5436.5454.5-14.5-3.0910.929,99133,6180.89138+1,446-3,840+1,104-1,28936.2+39927,868-139533.42
'26/05/07458.5500434469+10.5+2.2914.434,88338,4520.91165-699+890+498+68835.5+1,08327,469+319663.52
'26/05/06448.5458.5406.5458.5+25.5+5.891210,91716,4670.6647.6+2,455+6-272+2,18935.6-28426,386-429353.54
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
'26/05/05405433405433+30.5+7.586.969,77113,6890.7141.3+831-539+502+79434.6+1,42326,670+399773.66
'26/05/04406406398402.5+14+3.62.066,2729,9040.6325.3+1,345-64+108+1,38934.3+53725,247+79383.72
'26/04/30374398369.5388.5+19+5.147.717,50611,3110.6629.1+1,7800+454+2,23533.8-20724,710+199313.77
'26/04/29355370.5350369.5+7.5+2.075.665,0487,5800.6718.4+598-570+357+38432.9+7024,917+59123.66
'26/04/28340362.5340362+26.5+7.96.719,26011,0780.8432.6+1,952-3,279+984-34332.6+59824,847+279073.65
'26/04/27370370324.5335.5-24-6.6812.712,24522,1510.5541+1,864-2,161-13.6-31131.8+1,03824,249-2208803.63
'26/04/24376.5376.5342.5359.5-10.5-2.849.199,07317,3430.5232.4+1,168-1,467-135-43431.1+35623,211-1141,1004.74
'26/04/23402402354.5370-23.5-5.9712.113,43324,4000.5549.2+522+5.33-168+35930.5-58222,855-4851,2145.31
'26/04/22390400382393.5004.579,35416,0000.5836.6+1,140-743+37+43430.2+7123,437-2331,6997.25
'26/04/21404416385393.5-10.5-2.67.6759,14368,5050.86235-4,775+636-1,118-5,25829.4-59923,366-6781,9328.27
'26/04/20373404362.5404+36.5+9.9311.350,93848,5681.05198-6,844+1,491-272-5,62431.1+73123,965+3622,61010.9
'26/04/17341.5367.5341.5367.5+33+9.877.7740,25637,3251.08144+1,322+428+219+1,96933.6+37323,234+4632,2489.68
'26/04/16340341.5325334.5+1+0.34.9545,70437,5011.22152+32.3+2,455+153+2,64133.1-1,02722,861+3201,7857.81
'26/04/15320344298.5333.5+18+5.7114.482,31464,9601.27266+8,042+1,373-759+8,65633-1,08423,888+3561,4656.13
'26/04/14311315.5302315.5+28.5+9.934.733,55626,3991.27105+2,700-240+336+2,79529.7+1,18024,976+4451,1094.44
'26/04/13276296275.5287+13.5+4.947.541,25443,5130.95119+3,062+2,752+654+6,46828.6+12423,796+4356642.79
'26/04/10279285267273.5+1.5+0.556.6228,86143,8000.6679.8+171-110+69.8+13127.4+76323,672+712290.97
'26/04/09269.5280268272+4.5+1.684.4938,38848,7260.79105+3990+476+87627.2+522,909+491580.69
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
'26/04/08258.5267.5255.5267.5+24+9.864.9317,69817,8390.9946.7+3,288+723+765+4,77627.1+41222,855+1041040.46
'26/04/07238.5250236243.5+13.5+5.876.0912,87114,8580.8731.3+3,188+51+140+3,37925.8-77222,443000
'26/04/02247255230230-13-5.3510.314,53920,7130.735.2+176-272-28.3-12424.5-76923,215000
'26/04/01251253242243+6.5+2.754.6519,66325,2640.7848.7-488-238+92.2-63424.4+59823,984-6100
'26/03/31233253231.5236.5+3+1.289.2137,70630,8161.2291.3+7,004-1,100-648+5,25624.6-59323,386-506610.26
'26/03/30228.5236.5224233.5-3.5-1.485.2711,70510,7721.0927+953-63-145+74521.8-55323,979-5155672.36
'26/03/27243244229237-12.5-5.016.0129,39828,4151.0369.1-1,153-5,192+481-5,86421.4+1,72724,532-4441,0824.41
'26/03/26231249.5230249.5+22.5+9.918.5925,11518,2711.3761.4+4,515-334+447+4,62821.9-67122,805+1231,5266.69
'26/03/25229239.5224227+5.5+2.48725,91122,1591.1759.7-460+750-12.4+27820.1+1,34923,476-1051,4035.98
'26/03/24230231213221.5-1-0.458.0914,11614,3470.9831.3+19.1-598-181-76020.2+33622,127-2211,5086.82
'26/03/23230.5238221222.5-23-9.376.9218,29425,0280.7341.4-807-3,928-125-4,86020.2+1,05121,791-1841,7297.93
'26/03/20276280245245.5-23.5-8.741326,22929,6950.8868-3,608-808-1,864-6,28020.5+1,18720,740-1151,9139.22
'26/03/19268272.5263269-4.5-1.653.473,1704,2280.758.51-1,246+27+497-72221.9-22119,553-812,02810.4
'26/03/18270273.5261.5273.5+10.5+3.994.564,1694,3850.9511.2-3910+1,440+1,04922.3-37019,774-1342,10910.7
'26/03/17255263252263+13+5.24.43,0743,4330.97.94+1,280+8-54.6+1,23322.4-33120,144+1272,24311.1
'26/03/16244251.5240250+8.5+3.524.762,1752,5220.865.38+230+48.1+71.121.9-14520,475-262,11610.3
'26/03/13225244225241.5+12.5+5.468.33,3163,2841.017.95-6330+366-26721.9-11620,620-462,14210.4
'26/03/12230232225229+3.5+1.553.13,0633,9580.776.96-22-780-27.9-83022.1-43620,736-412,18810.6
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
'26/03/11227.5238.5225.5225.5+0.5+0.225.785,5606,6910.8312.9-476-1,862+203-2,13521.5+17121,172-692,22910.5
'26/03/10248248215225-7.5-3.2314.26,7567,6290.8915.2+1,403-3,559-117-2,27321.6-83121,001-2632,29810.9
'26/03/09232.5232.5232.5232.5-25.5-9.8802,7394,1210.666.37+8750-104+77221.1-1,75021,832-2722,56111.7
'26/03/06247.5263247.5258+4.5+1.786.112,6352,6041.016.82+8890+132+1,02120.4-88523,582-392,83312
'26/03/05273.5278.5250253.5-8.5-3.2410.939,50337,6311.05104-2,761-5,170-775-8,70620+1,17624,467-902,87211.7
'26/03/04260280258262-2.5-0.958.3247,85558,1300.82128-3,588-47-591-4,22620.7+1,07023,291-482,96212.7
'26/03/03287296.5263.5264.5-22-7.6811.530,72132,5600.9485.2-3,390+319-2,350-5,42121.9+2422,221-863,01013.5
'26/03/02278292.5277286.5-3.5-1.215.3414,24615,1560.9440.8+3.13+72-143-67.923.1-21822,197-1273,09613.9
'26/02/26290.5293277290-2-0.685.4821,37919,4221.161.4+888+83.4-61.1+91023.1-32922,415+113,22314.4
'26/02/25308318.5283292-8.5-2.8311.844,49537,1711.2132-1,675+705-847-1,81622.6+28522,744-813,21214.1
'26/02/24283300.5278300.5+27+9.878.2353,00249,8701.06155+5,208+1,252+2,108+8,56823+5,46022,459+2883,29314.7
'26/02/23285285268.5273.5+3.5+1.36.119,9966,2621.627.8-1,0170-824-1,84121+7316,999+483,00517.7
'26/02/11258270258270+12+4.654.653,0423,1610.968.15+1,1960-170+1,02621.4-21116,960+42,96017.5
'26/02/10260260250258+8+3.241,5581,6370.954+2830-249+34.220.9-8817,171-312,95617.2
'26/02/09248252.5248250+12+5.041.891,5881,5641.023.96+2260-52.9+17320.7-5917,259-132,98717.3
'26/02/06243243233238-12-4.842,2352,7790.85.3+4060-379+26.920.6-41917,318-1003,00017.3
'26/02/05257.5257.5246250-10-3.854.422,1802,4380.895.45+546-716-104-27420.5-22217,737-63,10017.5
'26/02/04244260242.5260+12.5+5.057.072,3222,2661.025.87+1,098-590-43.5+46520.3-45717,959-433,10617.3
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
'26/02/03250250236.5247.5+4.5+1.855.562,2892,7410.835.61+545-361-538-35419.8-36418,416-1333,14917.1
'26/02/02259.5259.5242243-19-7.256.683,2904,3200.768.13+680-107-1,082-50919.6-52918,780-1863,28217.5
'26/01/30260262256.5262-1.5-0.572.092,5392,6540.966.57+79-68+553+56419.3-36619,309-1573,46818
'26/01/29275.5279.5260.5263.5-12-4.366.916,37819,3340.8543.7-1,362+54.5-505-1,81219.3-1,04319,675-713,62518.4
'26/01/28281284273275.5-7.5-2.653.8918,04317,977150.1-3,009+329+139-2,54019.7+67520,718-1213,69617.8
'26/01/27272288.5263283+13+4.819.4426,94625,9601.0474.4+2,103-607-109+1,38720.9+38120,043+73,81719
'26/01/26272277260270-4.5-1.646.1919,16020,3440.9451.1+2,133-3,624-239-1,73020+2419,662-963,81019.4
'26/01/23299301273.5274.5-20-6.799.3438,86355,9560.69111+732-849-460-57719.1+25219,638+1683,90619.9
'26/01/22289.5295289.5294.5+12.5+4.431.954,8985,3240.9214.4+9840+645+1,62918.8-94719,386-363,73819.3
'26/01/21282285279282-1-0.352.123,8313,7811.0110.8+1,254-1+155+1,40818.4-27420,333-173,77418.6
'26/01/20278.5283278.5283+5.5+1.981.623,3513,8110.889.42+939-1+195+1,13317.9-12020,607-353,79118.4
'26/01/19271281.5271277.5+5.5+2.023.862,8933,1480.928.01+609-3+414+1,02017.5-65820,727-1113,82618.5
'26/01/16273273269272+4+1.491.492,1602,3710.915.85+721-1.5+52+77217.2-35421,385-503,93718.4
'26/01/15262268262268+7+2.682.32,2932,4110.956.09+490+1+198+68916.9-29521,739-213,98718.3
'26/01/14255.5263.5255.5261+8+3.163.161,8061,9550.924.72+21.6-190+235+66.116.7-18222,034-664,00818.2
'26/01/13257257250253-3-1.172.731,8872,0580.924.77-4010+28.3-37316.7+2322,216-324,07418.3
'26/01/12260.5261255256-2.5-0.972.321,7682,1760.814.56-492-88+208-37216.7-8022,193-1304,10618.5
'26/01/09255260245258.5+3.5+1.375.882,1032,2820.925.36+2730+71.6+34516.9-30422,273-3544,23619
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
'26/01/08266273.5253.5255-11-4.147.5221,04623,8670.8855.4-2,480+350-1,317-3,44716.8+32822,577+2174,59020.3
'26/01/07275279264266-6.5-2.395.514,40515,8560.9138.8-22-60-226-30817.7-63022,249-654,37319.7
'26/01/06274278268272.5-0.5-0.183.6613,02213,4310.9735.5-377+108+445+17617.7+5822,879-114,43819.4
'26/01/05295298.5268273-17-5.8610.532,05733,3230.9689.9-4,937-526-247-5,71017.7+65422,821-2434,44919.5
'26/01/02283304282.5290+13+4.697.7656,45172,0690.78166+2,039+5,987+380+8,40719.6-58622,167+2814,69221.2
'25/12/31273279272277+5.5+2.032.583,2773,4010.969.06+354-488+466+33218.8-58722,753-324,41119.4
'25/12/30271.5271.5267271.5001.661,7712,0130.884.79+188-585+304-93.418.7+9523,340-424,44319
'25/12/29272272269271.5+5+1.881.132,2172,6550.846+96.9-96+326+32618.6-28223,245-974,48519.3
'25/12/26264.5267.5264.5266.5+6+2.31.152,0792,4340.855.53+150-379+417+18818.6-50423,527-414,58219.5
'25/12/24256260.5256260.5+8.5+3.371.792,2332,6590.845.79+242-88+514+66818.5-42124,031-364,62319.2
'25/12/23249.5254249.5252+3+1.21.811,9701,9541.014.97+62.5-513+636+18618.4-22524,452-274,65919.1
'25/12/22248.5249245249+4+1.631.631,4171,6630.853.51+464-220+140+38418.4-25424,677-834,68619
'25/12/19245248245245+2+0.821.231,0101,3510.752.48+326-102-7.11+21718.2-27024,931-634,76919.1
'25/12/18236.5243231243+4.5+1.895.032,2022,3060.955.25+559+1+169+72918-42525,201-994,83219.2
'25/12/17246246237238.5-8.5-3.443.643,6424,0640.98.75+881-266-172+44317.8-34125,626-2084,93119.2
'25/12/16270270.5247247-27-9.858.5833,08235,5920.9384.8-3,563-132-1,361-5,05517.3-1,22625,967-5685,13919.8
'25/12/15262.5275.5262274+5.5+2.055.0324,73020,4241.2167.2+436+155-453+13818.6+55727,193+1935,70721
'25/12/12280283268.5268.5-7.5-2.725.2530,44428,5311.0783.8-1,769+580-159-1,34818.2-67526,636-3055,51420.7
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/11288292.5273276-3-1.086.9983,58366,7751.25239+1,679+1,394-2,219+85318.8+55027,311-1,3445,81921.3
'25/12/10264.5279256279+25+9.849.0680,71166,8901.21218+3,818+4,372-501+7,68917.8+1,80926,761+1,1417,16326.8
'25/12/09246.5254245254+10+4.13.695,0565,4110.9312.7+457-2+558+1,01316.2-64624,952-176,02224.1
'25/12/08238.5244238.5244+8+3.392.333,9163,4631.139.47+571-13+955+1,51316-98325,598-506,03923.6
'25/12/05237237233236001.691,8431,3751.344.33-157-308+577+11215.7-66126,581-1056,08922.9
'25/12/04233.5236233.5236+3+1.291.071,5401,8410.843.62+4240+207+63115.8-17527,242-456,19422.7
'25/12/03230.5233230.5233+6+2.641.11,6481,5051.093.82+7580+60.8+81915.6+4927,417-226,23922.8
'25/12/02230233226.5227-0.5-0.222.862,2271,8871.185.11+210-456+458+21215.3+10627,368-566,26122.9
'25/12/01228.5228.5225227.5-2.5-1.091.521,0351,0900.952.35-48+4+43.7-0.3515.2-6927,262-176,31723.2
'25/11/28228.5230227230+2+0.881.321,4841,3451.13.4+2060+113+31915.2-34927,331-1526,33423.2
'25/11/27223228223228+9+4.112.281,7901,7181.044.06+302+3+293+59815.1-43427,680-3306,48623.4
'25/11/26227227218.5219-10-4.373.715,8184,5251.2912.8-1,450+2+1,198-25015-81928,114-1,1356,81624.2
'25/11/25241243.5229229-5-2.146.243,54233,1061.32103-4,583+1,257-307-3,63315.1-1,51728,933+1,1597,95127.5
'25/11/24237.5255.5232.5234+1+0.439.8780,89756,1711.44197+1,524+2,696-792+3,42816.8+1,31830,450+876,79222.3
'25/11/21230241215.5233-5.5-2.3110.769,83547,8531.46160-1,939+2,064+10.3+13515.7-1,20329,132-376,70523
'25/11/20238.5238.5230238.5+21.5+9.913.9231,77015,7242.0275.4-712+3,658-252+2,69516.5+2,17930,335+3976,74222.2
'25/11/19215221211217-2-0.914.573,0182,4211.256.47-121+150-837-80816.7-1328,156-1496,34522.5
'25/11/18227230.5215.5219-11.5-4.996.512,7002,9650.915.99+1520-148+3.7916.5-35128,169-1756,49423.1
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
'25/11/17230.5237230230.5+4.5+1.993.11,7551,6111.094.08+650+234+29816.5-34128,520-416,66923.4
'25/11/14223.5230223.5226-7-32.791,2962,0440.632.94-65-25-50.5-14016.4-23228,861-416,71023.2
'25/11/13235239233233-5-2.12.522,4762,6240.945.82-4000+558+15816.5-34529,093-736,75123.2
'25/11/12239241.5235238+13.5+6.012.94,9874,6381.0811.9+6530+1,358+2,01116.6-82929,438-2906,82423.2
'25/11/11226.5232224.5224.5-3.5-1.543.292,0762,2960.94.76-2720+581+30916.3-3730,267-577,11423.5
'25/11/10219228212228+8+3.647.272,8442,7121.056.2+374-357+161+17816.4-46330,304-4787,17123.7
'25/11/07221221216220-7-3.082.24,3414,1201.059.47-1540+1,003+84916.3-32330,767-3447,64924.9
'25/11/06226230226227-5-2.161.722,9322,6741.16.67-410-330+983+24316.4-31731,090-4207,99325.7
'25/11/05219.5239.5217.5232-6.5-2.739.2244,50759,4290.75102-2,507+2,418-1,669-1,75716.4-1,73031,407+1148,41326.8
'25/11/04257257238238.5-18.5-7.27.3911,64314,1680.8228.6+62.20+216+27817.6-1,79333,137-2688,29925
'25/11/03241257241257+22.5+9.596.8213,56615,7910.8633.8+2,7440+1,063+3,80717.6+7534,930-548,56724.5
'25/10/31224235.5224234.5+11.5+5.165.167,9139,0480.8718.4+3330+470+80316.5+55934,855-238,62124.7
'25/10/30230231.5219223-5-2.195.484,0265,0430.89.1-15.2-135+251+10016.3-26734,296-738,64425.2
'25/10/29231231226.5228+2.5+1.1124,9435,7470.8611.3+613-160+307+75916.3+3434,563+98,71725.2
'25/10/28218.5225.5214.5225.5+7.5+3.445.056,7567,3580.9215+965-170+426+1,22116+42334,529-328,70825.2
'25/10/27216.5218.5209218+9+4.314.555,1175,4080.9511+1,011-81+469+1,39915.7-6734,106-368,74025.6
'25/10/23212.5214208209-7-3.242.783,9164,8350.818.22-1710+52-11915.3-75934,173-4018,77625.7
'25/10/22214217213216-0.5-0.231.852,7072,9500.925.83+153-21+84.5+21615.2-13234,932-2329,17726.3
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
'25/10/21221221215.5216.5-4-1.812.494,5565,1820.889.92+183-24+73+23215.2-29235,064-6359,40926.8
'25/10/20210225207220.5+12.5+6.018.6547,02239,7481.18103-1,232+3,658+11.5+2,43814+73135,356+83610,04428.4
'25/10/17208208.5203208-4.5-2.122.5920,28816,5201.2341.9+1,518-775-163+58015-50134,625-2369,20826.6
'25/10/16210.5218208.5212.5+0.5+0.244.4829,91222,8981.3163.6-1,010-17+50.2-97714.3-10435,126-939,44426.9
'25/10/15208216.5199.5212+8+3.928.3348,17840,5991.19101-938+167-486-1,25614.6-1,29035,230-209,53727.1
'25/10/14225226.5203.5204-17.5-7.910.453,20744,5971.19113+4,026-651-2,434+94114.9-3,47636,520-4399,55726.2
'25/10/13219226215221.5-17-7.134.6143,26034,2071.2695.2-487+13-1,252-1,72613.2-4,74739,996-1,4369,99625