≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2753 八方雲集 / K線圖(日)

2753 八方雲集

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
180178.5+1.5+0.84%1.4%178.5181178.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1422,550萬283503股/筆179.23.1812.820.37
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)
1592,833萬225706張/筆178.4+0.5 (+0.28%)

連續漲跌: 連3漲  ( +3.5元 / +1.98%)

財報評分: 最新64分 / 平均63分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 八方雲集看純外帶店成餐飲業新戰場 將以TOGO店插旗人流熱點 (Anue鉅亨 08/25 17:14)

• 八方雲集董事會通過向關係人取得不動產 (公告訊息 08/12 17:21)

• 董事會決議2026年上半年度股利分派 (公告訊息 08/12 17:19)

• 八方雲集董事會通過2026年第二季合併財務報告 (公告訊息 08/12 17:19)

• 八方雲集2026年第二季合併財務報告董事會召開日期為 2026年8月12日 (公告訊息 08/04 16:49)

• 八方雲集董事長訂定除權基準日 (公告訊息 07/29 14:19)

• 八方雲集董事會決議委任第三屆薪資報酬委員會委員 (公告訊息 06/23 15:53)

• 八方雲集第二屆薪資報酬委員會委員任期屆滿 (公告訊息 06/11 18:10)

• 八方雲集第三屆審計委員會委員 (公告訊息 06/11 18:10)

• 八方雲集董事會選任董事長 (公告訊息 06/11 18:09)

• 八方雲集2026年股東常會通過解除新任董事競業禁止限制案 (公告訊息 06/11 18:09)

• 八方雲集2026年股東常會全面改選董事 (公告訊息 06/11 18:09)

• 八方雲集2026年股東常會重要決議事項 (公告訊息 06/11 18:09)

• 八方雲集台灣、美國開展店雙引擎 營收動能看漲 (Anue鉅亨 06/11 15:58)

2753 八方雲集 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共1,221日
成交價: 180元 (+1.5元/ +0.84%)成交張數: 142張成交金額: 2,550萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第461高
近11日新高
連3漲
(+3.5元/ +1.98%)
第478低
近2日新低
第924高
近2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
180元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年15年20年今年
01/02
~09/18
起算價176.5178179.5185187181.5202152167.5151.5---190.5
漲跌價+3.5+2+0.5-5-7-1.5-22+28+12.5+28.5----10.5
漲跌幅+1.98%+1.12%+0.28%-2.7%-3.74%-0.83%-10.9%+18.4%+7.46%+18.8%----5.51%
振幅2.27%2.53%2.51%6.49%9.63%11%24.5%51%46.3%94.1%---12.6%
成交張數3606411,1673,0221.61萬3.33萬7.68萬17.7萬23.4萬57.2萬---4.9萬
成交金額6,422萬1.14億2.08億5.48億29.4億60.4億144億326億421億1,064億---89.4億
週轉率0.54%0.96%1.75%4.53%24.2%50%115%266%351%858%---73.5%

* 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
'26/09/18178.5181178.5180+1.5+0.841.41422830.50.26
'26/09/17178.5179178178.5+0.5+0.280.561592250.710.28-1+4.28+2.79+6.076.11-12437020.46
'26/09/16177178177178+1.5+0.850.57581290.450.1-24+2.21+0.99-20.86.1-1449020.45
'26/09/15177178.5176.5176.5-0.5-0.281.131743340.520.31-27+3.1+0.75-23.26.130450020.44
'26/09/14178.5178.5176.5177-1-0.561.121072790.390.19-380-0.01-386.160450020.44
'26/09/11178178.5177.5178000.561152570.450.2+1.15+3.1-3.02+1.236.22-1450020.44
'26/09/10178.5178.5177.5178-0.5-0.280.561543100.50.27+12+2.07-3+11.16.23-18451020.44
'26/09/09178.5179178.5178.5-0.5-0.280.281092710.40.19-16.1+0.22-1.08-176.2-5469020.43
'26/09/08179.5180179179-0.5-0.280.56672210.30.12-13.40-1-14.46.230474020.42
'26/09/07180180179179.5000.56823070.270.15-27+4.53+3-19.56.26-6474020.42
'26/09/04180.5180.5179.5179.5-0.5-0.280.56821790.460.15-36-1.96-0.02-386.3-7480020.42
'26/09/03182182180180-2-1.11.1651950.330.12-22-1.80-23.86.330487020.41
'26/09/02179.5182179.5182+2.5+1.391.391292670.480.23+78.2-2.62+0.11+75.76.35-13487020.41
'26/09/01182182.5179179.5-2.5-1.371.921601,9950.080.29-102-1.84-1-1056.24-6500020.4
'26/08/31179182.5179182+2+1.111.941472680.550.27+540+1+556.37+2506020.4
'26/08/28179180178180+1+0.561.12962720.350.17-500-56.29-2504020.4
'26/08/27180180178.5179000.841082730.390.19-52.2-20-54.26.290506020.4
'26/08/26180.5180.5179179-0.5-0.280.842364,4660.050.42-125-0.97+0.66-1256.63-15506+220.4
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
'26/08/25187.5188.5187.5188.5000.531748730.20.33+22.20+1.29+23.46.83-3521000
'26/08/24188188.5186.5188.5+0.5+0.271.062611,1990.220.49+1040+0.36+1046.8-20524000
'26/08/21186.5188186.5188+1.5+0.80.82544520.560.48+1150+1+1166.550544000
'26/08/20185187185186.5+1.5+0.811.081433700.390.27+98.600+98.66.38-3544-200
'26/08/19182.5186182185+2.5+1.372.192878480.340.53+19200+1926.24+2547020.37
'26/08/18183183.5182182.5-0.5-0.270.82934240.220.17+43-20+415.95+4545020.37
'26/08/17182183181.5183+0.5+0.270.821122260.50.2+46.20+1+47.26.01+6541020.37
'26/08/14182183181182.5001.11642680.610.3-710-1.11-72.15.95+2535020.37
'26/08/13184184181182.5-0.5-0.271.642604810.540.47-100-1.99-0.01-1026.07+7533020.38
'26/08/12184184.5181.5183001.641541,8040.090.28-6300-636.22+5526020.38
'26/08/11184.5184.5182.5183-1.5-0.811.081083940.270.2-2.08-1-1.07-4.156.32+4521020.38
'26/08/10182.5185181.5184.5+3.5+1.931.933444780.720.63+1500+2.07+1526.32-4517020.39
'26/08/07179.5182179.5181+1.5+0.841.392343430.680.42+125-1+2+1266.1+2521020.38
'26/08/06179179.5178.5179.5+0.5+0.280.56992120.470.18-260+2-245.91+2519020.39
'26/08/05178.5179.5178179+0.5+0.280.841352910.460.24-17.8-0.610-18.45.95+2517020.39
'26/08/04179179176.5178.5-1-0.561.392445470.450.43-80-1.98-12-945.97-25515020.39
'26/08/03181.5182179.5179.5-2-1.11.382554190.610.46-46.7-2-2.21-50.96.10540020.37
'26/07/31181.5182.5180181.5+2.5+1.41.44855490.880.88+2970-0.13+2976.18+24540020.37
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
'26/07/30177.5182176.5179+3+1.73.124475570.80.8+2980-3+2955.77-1516020.39
'26/07/29178179.5174176-1-0.563.113726040.620.66+35.50+2.14+37.75.27-1517020.39
'26/07/28176.5178176.5177-0.5-0.280.851843850.480.33+93.1-1.98+6.98+98.15.19-5518020.39
'26/07/27179179177177.5-1-0.561.121382160.640.25+960-4.83+91.25.19-2523020.38
'26/07/24176.5178.5176.5178.5+2.5+1.421.142783150.880.49+2010-2.26+1995.06-5525020.38
'26/07/23177177.5175176-0.5-0.281.421552860.540.27-54-2.50-56.54.76+2530020.38
'26/07/22179179176.5176.5-2.5-1.41.41834580.40.32-127-3.53-7.42-1384.83+2528020.38
'26/07/21179179.5176.5179+3.5+1.991.713063750.820.55+1050+1+1065.04-3526020.38
'26/07/20177177.5175.5175.5+0.5+0.291.141993160.630.35+59.1+1.07+3+63.24.88+2529020.38
'26/07/17175177.5175175-3.5-1.961.43175810.550.56+88+1-2.17+86.84.86-33527020.38
'26/07/16175.5178.5175.5178.5+1.5+0.851.692853120.910.5+123+1+0.05+1244.70560020.36
'26/07/15176177.5174177+1.5+0.851.991822850.640.32+48-1-1.06+45.94.34-7560020.36
'26/07/14178178174175.5-1.5-0.852.264367400.590.76+9.350+2.53+11.94.24-4567020.35
'26/07/13176.5178.5175.5177+1+0.571.72334310.540.41-200+1-194.140571020.35
'26/07/09178178175.5176-3-1.681.43668900.410.65-125-2.84-2.98-1314.16+4571020.35
'26/07/08178.5180177.5179+0.5+0.281.42194870.450.39-820-2-844.210567020.35
'26/07/07180.5181178.5178.5-2-1.111.393416950.490.61-17.2-0.88-1-19.14.24-12567020.35
'26/07/06182182180.5180.5-2-1.10.822986000.50.54-60-1.75-3-64.84.21-22579+220.35
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
'26/07/03181184181182.5+1+0.551.653394770.710.62+110-1.75-1+1084.27-3601000
'26/07/02182182.5181181.5+0.5+0.280.834491,0080.450.82-49.8-1.82-1-52.64.21-16604000
'26/07/01187.5189185.5188.5+1+0.531.871,0201,3800.741.91-276+2630-134.35+1620000
'26/06/30188189.5187.5187.5-1.5-0.791.065239220.570.98-237-0.87-1.74-2404.65+7619000
'26/06/29190191188189-1-0.531.583466150.560.66-670-2.93-69.94.88+1612000
'26/06/26190.5190.5188190-0.5-0.261.314747490.630.9+61.1+1-0.01+62.15.29-8611000
'26/06/25190.5192190190.5+0.5+0.261.054686400.730.89+2230+1+2245.53+4619000
'26/06/24190190.5188.5190001.053925860.670.74-17-2.6-1-20.65.19-8615000
'26/06/23191191189190001.054717780.610.89+4-1.73+4+6.275.23-7623000
'26/06/22190192189190+3+1.61.67111,3390.531.35-35-0.86-1-36.95.23-7630000
'26/06/18187189183187003.213395020.680.63+113-2.59+1+1115.35+8637000
'26/06/17188188.5186.5187-1-0.531.062316270.370.43-23.9-0.860-24.84.97+5629000
'26/06/16189189.5186188001.863715950.620.7+145-0.860+1445.02-2624000
'26/06/15192192187.5188-2.5-1.312.364491,1150.40.85-640+2-624.8-13626000
'26/06/12188.5191188.5190.5+4.5+2.421.347381,1310.651.4+361-0.86-1.42+3594.92-50639000
'26/06/11186.5187183.5186+0.5+0.271.893415110.670.63+98.90+16+1154.43-31689000
'26/06/10184187183.5185.5+2+1.091.915137830.660.95+229-1.71+2+2294.3-5720000
'26/06/09179186179183.5+3.5+1.943.894866200.780.9+239-2.56-1+2353.99-6725000
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
'26/06/08177182176180-0.5-0.283.324177050.590.75+194-2.560+1913.71-7731000
'26/06/05182.5182.5180.5180.5-2-1.11.11643170.520.3-48-4.270-52.33.45+9738000
'26/06/04181183.5180182.5+2+1.111.943364980.670.61+83-1.710+81.33.51+9729000
'26/06/03180183178180.5+1.5+0.842.794986930.720.9-21.8-3.42+1-24.23.39+6720000
'26/06/02178179176.5179+2+1.131.412344250.550.42-26.6-4.270-30.93.44-6714000
'26/06/01175.5178174.5177+1.5+0.851.993126720.460.55-37-3.420-40.43.45+13720000
'26/05/29173.5176172.5175.5+3.5+2.032.033575570.640.62-67.5-3.420-70.93.47+1707000
'26/05/28173174172172-1-0.581.162836450.440.49-119-4.28-1.06-1243.51+3706000
'26/05/27175.5175.5173173-1.5-0.861.433256540.50.56-147-4.27+0.69-1503.64+5703000
'26/05/26174174.5173.5174.5000.572774450.620.48-31-1.71-1.77-34.53.790698000
'26/05/25175176.5173.5174.5+1+0.581.733756080.620.65-138-2.56+1.38-1393.81-2698000
'26/05/22174.5174.5172.5173.5001.154647400.630.8-203-1.71-0.03-2053.95+11700000
'26/05/21173.5175172.5173.5+0.5+0.291.454478810.510.77-53.9-0.85-2-56.84.19+9689000
'26/05/20174.5174.5172.5173-1-0.571.153458190.420.6-165-0.85-1-1674.33-18680000
'26/05/19175.5176.5174174-1.5-0.851.422916030.480.51-122-5.42-0.07-1274.51-14698000
'26/05/18177177174175.5-1.5-0.851.695029970.50.88-274-0.87-1.31-2764.65+5712000
'26/05/15178178.5177177-0.5-0.280.852214480.490.39-1310-5.23-1364.660707000
'26/05/14180180177.5177.5-1-0.561.43776590.570.67-226-4.330-2304.76+10707000
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
'26/05/13181181.5178.5178.5001.685686140.931.02-57-2.6+0.65-595.05-150697000
'26/05/12179179.5178178.5-1-0.560.842564180.610.46-96-4.33-2.42-1035.120847000
'26/05/11181.5181.5178179.5-1-0.551.945798260.71.04+132-5.2+0.2+1275.27-137847000
'26/05/08181182.5180.5180.5001.111823900.470.33-25.4-3.930-29.45.06+3984000
'26/05/07180.5181.5180180.5000.831852930.630.33-5.97-7.81-1-14.85.09+4981000
'26/05/06179.5180.5179180.5+1+0.560.841502570.580.27-50-3.60-53.65.11+16977000
'26/05/05178.5181178.5179.5+1+0.561.42603770.690.47-10+86.6+0.34+76.95.18-5961000
'26/05/04177.5179.5177178.5+1+0.561.412274080.560.4-114+80-3.27-37.35.19+4966000
'26/04/30179180.5177.5177.5-1.5-0.841.682984600.650.53-188+70-0.46-1185.35-18962000
'26/04/29178180.5177.5179+1+0.561.692013080.650.36-51+70-1.03+185.63-3980000
'26/04/28179.5179.5177.5178-1-0.561.121923700.520.34+90-0.27+8.735.720983000
'26/04/27178.5179177179001.122776080.460.49-10-0.28-1.285.7+2983000
'26/04/24180180178.5179-1-0.560.832625000.520.47-910-2.42-93.45.7-12981000
'26/04/23180.5181178.5180001.393045960.510.55-1610-9.83-1715.83-3993000
'26/04/22182182180180001.111462670.550.26-5400-546.05+9996000
'26/04/21182.5182.5180180-1.5-0.831.381943770.510.35-510-1.8-52.86.13+14987000
'26/04/20181.5182.5179181.5001.933397000.480.61+2.79+20-1.12+21.76.21+30973000
'26/04/17183183.5181.5181.5-1.5-0.821.091557200.210.28-27.70-1.02-28.76.2-1943000
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
'26/04/16184.5184.5183183-0.5-0.270.821642580.630.3+250+1+266.24-32944000
'26/04/15184184.5183183.5+0.5+0.270.821682530.670.31+23.10+0.49+23.66.2+1976000
'26/04/14182.5184182.5183+0.5+0.270.821462890.510.27-370+5-326.17+34975000
'26/04/13181.5184181182.5+2+1.111.662183760.580.4+0.020+8.1+8.126.220941000
'26/04/10180181.5180180.5+1+0.560.841012560.40.18+90+1+106.22+2941000
'26/04/09180181.5179179.5-0.5-0.281.391702740.620.31-920-2.15-94.26.22+2939000
'26/04/08182.5182.5179.5180-0.5-0.281.661894350.440.34-550+4.5-50.56.36-2937000
'26/04/07180182180180.5+1+0.561.11721480.490.13+2.8700+2.876.44-4939000
'26/04/02182182179.5179.5-1-0.551.39772270.340.14-430-1.74-44.76.43-2943000
'26/04/01181181180180.5+1.5+0.840.561482890.510.27-400-46.5+2945000
'26/03/31179.5181.5179179-1.5-0.831.391113080.360.2-43.80-0.47-44.36.51+1943000
'26/03/30181181179.5180.5-0.5-0.280.831473010.490.26-820-3.2-85.26.54-4942000
'26/03/27180.5182180181+1+0.561.112133140.680.39+190+0.19+19.26.68-27946000
'26/03/26182.5182.5180180-2-1.11.372744480.610.5-70-1.46-8.466.65-1973000
'26/03/25182.5183181182+1+0.551.11322110.630.24-250+0.88-24.16.670974000
'26/03/24181.5181.5180181+1.5+0.840.841522950.520.28-650-3.62-68.66.71+10974000
'26/03/23179.5181179179.5-2-1.11.12535110.50.46-560-2.22-58.26.82-1964000
'26/03/20183.5184181181.5-2-1.091.633065160.590.56-170-2.34-19.36.9-24965000
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
'26/03/19185186183183.5-1.5-0.811.623254500.720.6-2150-0.72-2166.92+82989000
'26/03/18186.5186.5184.5185-0.5-0.271.082283830.60.42-1230+3.84-1197.23-455907000
'26/03/17186.5187.5185.5185.5-1-0.541.072403470.690.45-1650+0.09-1657.41+201,362000
'26/03/16185188185186.5+1+0.541.622173780.570.4-71.10-1.73-72.97.63+31,342000
'26/03/13187.5187.5185.5185.5-2-1.071.073215570.580.6-1570-8.38-1667.88+301,339000
'26/03/12192192187187.5-5.5-2.852.597586,1500.121.43-4750-24.3-4997.97+1871,309000
'26/03/11190.5196190.5193+6+3.212.941,3932,7800.52.7+3820+24+4068.65+3701,122000
'26/03/10185187184.5187+4+2.191.373104520.690.58+600+7.81+67.88.05+57752000
'26/03/09181184.5179.5183-2.5-1.352.72731,1500.240.5-100-4.28-14.37.950695000
'26/03/06183186.5183185.5+3+1.641.922133180.670.4+280+2.76+30.77.97+7695000
'26/03/05184184182182.5+1.5+0.831.1751800.410.14+9.520-5.84+3.687.940688000
'26/03/04184184180.5181-3.5-1.91.92944660.630.53-2.960-16.3-19.27.920688-100
'26/03/03186.5186.5183.5184.5+0.5+0.271.631615300.30.3-200-1-217.920688+110.15
'26/03/02184.5185.5182184-0.5-0.271.91773060.580.32+380-1.17+36.87.95-3688000
'26/02/26187188183.5184.5-0.5-0.272.434531,3100.350.84-1970-0.43-1977.89+1691-100
'26/02/25185185.5184.5185+0.5+0.270.541572840.550.29-120+5-78.18-8690010.14
'26/02/24185.5186184.5184.5-1-0.540.812035580.360.37-550+0.57-54.48.20698+110.14
'26/02/23185187184.5185.5+1.5+0.821.362964800.620.55-5.70+6.93+1.238.29-9698000
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
'26/02/11183184181.5184+1.5+0.821.372666880.390.49-190+1.45-17.58.31-17707000
'26/02/10180182.5179.5182.5+3+1.671.671812750.660.33-50+0.29-4.718.33-7724000
'26/02/09181182.5179179.5-1.5-0.831.932365620.420.43-690-3.99-738.33+15731000
'26/02/06181182.5179.5181-1.5-0.821.642083260.640.38-18.90-7.02-25.98.42+12716000
'26/02/05178.5184178.5182.5+4+2.243.083234920.660.59-10+19.1+18.18.44+28704000
'26/02/04179.5180177.5178.5001.41722700.640.31-1060-0.14-1068.44+15676000
'26/02/03176.5178.5176.5178.5+3+1.711.141522510.610.27-160-0.14-16.18.61-5661000
'26/02/02176177175175.5-1.5-0.851.133675380.680.64+880-20.2+67.88.63+3666000
'26/01/30177.5178176177-1-0.561.121944900.40.34-890-0.86-89.98.5-10663000
'26/01/29179180178178-2-1.111.113035180.590.54-1550-0.08-1558.65-7673000
'26/01/28179.5180178180+1+0.561.123414530.750.61-1230-1.3-1248.87-65680000
'26/01/27182.5182.5178.5179-4-2.192.199351,7510.531.68-2920-8.48-3009.05+18745000
'26/01/26182.5183182183+0.5+0.270.551232820.440.22-240+10.9-13.19.46+12727000
'26/01/23185185182.5182.5-2-1.081.362354590.510.43-128-21-3.5-1539.5+6715000
'26/01/22183.5185183184.5+2.5+1.371.11662710.610.3+16-22-1-79.7-7709000
'26/01/21183.5184182182-2-1.091.094098250.50.75-3-23-6.36-32.49.68+3716000
'26/01/20184.5185.5184184-0.5-0.270.811903960.480.35-49-22-1.41-72.49.71-3713000
'26/01/19187187184184.5-1-0.541.623044560.670.56+72-27-2+439.79-45716000
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
'26/01/16187187184.5185.5-1.5-0.81.343876290.620.72-169-3-1.73-1739.7+29761000
'26/01/15186.5187.5186.5187+1+0.540.542263050.740.42+41+1-4.61+37.49.94-9732000
'26/01/14186.5187.5185186+1.5+0.811.363675270.70.68-109-2-1.78-1139.87+2741000
'26/01/13192192183184.5-8-4.164.681,6363,4480.473.03-864-1-390-1,25510+33739000
'26/01/12192.5193191192.5001.041702550.670.33+26-2+8.95+3311.3+4706000
'26/01/09192192.5190.5192.5+1.5+0.791.051562290.680.3-26-1-1.87-28.911.2-11702000
'26/01/08190.5193190.5191+1+0.531.322344450.530.45+50+12.3+17.311.3+16713000
'26/01/07188.5191188.5190+1.5+0.81.331512170.690.29-6-2+25+1711.2-3697000
'26/01/06189189.5188.5188.5-0.5-0.260.532663400.780.5-141-2+18.7-12411.2-24700000
'26/01/05190190.5189189-1-0.530.792643340.790.5-90-3+8.7-84.311.5+23724000
'26/01/02191192.5189190-0.5-0.261.842884640.620.55-1350-17.4-15211.6+9701000
'25/12/31191191190190.5-0.5-0.260.521052090.50.2-340-10.2-44.211.8-2692000
'25/12/30191.5191.5189.5191-0.5-0.261.041756360.270.33-370-22.5-59.511.8-4694000
'25/12/29191.5192190.5191.5+1.5+0.790.791592560.620.3+450-2.5+42.511.9-5698000
'25/12/26191.5191.5189190-0.5-0.261.312296720.340.43-810-18.9-99.911.8+8703000
'25/12/24194194190190.5-2.5-1.32.074739240.510.9-1320-61.7-19412-122695000
'25/12/23198198.5196.5197001.023004910.610.59-420+58.2+16.212.2-11817000
'25/12/22197197195.5197+1.5+0.770.772367070.330.46+20.3-1+1.46+20.812.2-9828000
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
'25/12/19194.5196194.5195.5+2+1.030.781482150.690.29+280-13.8+14.212.2-1837000
'25/12/18194195192.5193.5-0.5-0.261.291675560.30.32+2.070-9.4-7.3412.2+4838-400
'25/12/17195.5195.5194194-0.5-0.260.774361,0160.430.81-11-1-1.01-1312-7834040.48
'25/12/16194195192.5194.5001.291969430.210.38+300-17.2+12.812-9841040.48
'25/12/15195198194.5194.5-2-1.021.782429000.270.47-750-7.76-82.812-3850040.47
'25/12/12192.5199.5191.5196.5+5+2.614.185127050.731+74.70+53.3+12812.1+53853-240.47
'25/12/11191.5193191191.5+1+0.521.051883190.590.36-3-1+6+212-17800060.75
'25/12/10191.5191.5189190.5-1-0.521.313236980.460.61-1840+3.21-18012+1817060.73
'25/12/09192.5192.5190191.5-1-0.521.33323990.830.63-132-1+33.3-99.712.3+2816060.74
'25/12/08191193191192.5+1+0.521.041061970.540.2-360+37.8+1.8112.5+5814060.74
'25/12/05192192190191.5-0.5-0.261.042265760.390.43-1170+52.6-64.412.5-17809060.74
'25/12/04192193.5191.5192+1.5+0.791.051373870.360.26+60-3.69+2.3112.7+5826060.73
'25/12/03192192190190.5+0.5+0.261.051211840.660.23-810-4.57-85.612.7+14821060.73
'25/12/02193193189.5190-1.5-0.781.833295170.640.63-2620-25-28712.8-2807060.74
'25/12/01194194190191.5-3-1.542.062914960.590.56-360+0.65-35.413.2-114809060.74
'25/11/28194196.5194194.5+0.5+0.261.292033020.670.39-320+23.2-8.8213.3-43923060.65
'25/11/27194.5195.5193194-0.5-0.261.291722270.760.33+20+44.2+46.213.3-7966060.62
'25/11/26192194.5192194.5+4.5+2.371.321812810.640.3500+13.1+13.113.3-6973-260.62
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
'25/11/25195.5195.5189.5190-5.5-2.813.074767850.610.91-71.90+7.11-64.813.3-253979080.82
'25/11/24193196193195.5+4+2.091.571838650.210.36+51.8-1-2+48.813.4+121,232-180.65
'25/11/21192194190191.5-0.5-0.262.083685670.650.71-1120-4.55-11613.3+231,220090.74
'25/11/20194.5196191.5192-1.5-0.782.332791,0030.280.54-1720-5-17713.5+101,197+190.75
'25/11/19194196193.5193.5-1.5-0.771.282203970.550.43-60.6-1-14.4-7613.8+11,187080.67
'25/11/18201202194195-6-2.993.984712,4810.190.92-290-36.7-65.713.8-1821,186080.67
'25/11/17200202.5199.5201+1.5+0.751.51913850.490.38-11.90-13.8-25.713.9+301,368-280.58
'25/11/14201202.5197.5199.5-2-0.992.484502,4570.180.9-360-44.3-80.313.9-231,3380100.75
'25/11/13218.5219201.5201.5-15.5-7.148.061,11642,8540.032.31-3740-54.7-42914-761,361-3100.73
'25/11/12210221.5208.5217+15.5+7.696.452,1074,5020.474.57+7640+65.6+83014.5+691,437+2130.9
'25/11/11203203200.5201.5+0.5+0.251.243477660.450.7+1090+18.9+12813.4+381,3680110.8
'25/11/10201202200201+1+0.512243730.60.45+1130+3.26+11613.2+281,3300110.83
'25/11/07200202197200+0.5+0.252.512987800.380.6+85.50+17.4+10313+161,3020110.84
'25/11/06200200197199.5+1.5+0.761.521462840.510.29+90+3+1212.9+191,2860110.86
'25/11/05199.5200.5196198-2-12.253102,8560.110.61+760-14.2+61.812.9+311,267-1110.87
'25/11/04195200.5194200+5+2.563.338711,1930.731.73+415-1-13.5+40112.8-581,236+2120.97
'25/11/03192.5196191195+2.5+1.32.63801,6630.230.74+1080+18.3+12612.2+151,294+1100.77
'25/10/31191193.5191192.5+1.5+0.791.313484420.790.67+10-0.74+0.2612+361,279+190.7
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
'25/10/30189.5192.5189.5191+3+1.61.65007660.650.96+1060-0.95+10512-311,243+180.64
'25/10/29190190.5187.5188-0.5-0.271.593083440.890.58-1630-7.53-17011.9-201,274070.55
'25/10/28191191188.5188.5-0.5-0.261.322271,1310.20.43-820-1.41-83.412.1-21,294070.54
'25/10/27186193185.5189+3+1.614.037968220.971.51-240+28+38.4-17412.2+1051,296-1070.54
'25/10/23187.5188.5183.5186-1.5-0.82.674807850.610.89-171+27-7.06-15112.6+121,191-11171.43
'25/10/22190.5192186187.5-3.5-1.833.148631,0350.831.63+206+27-12.9+22012.8-2941,179+24282.37
'25/10/21191.5192190191+0.5+0.261.052693050.880.51-94+27+4-6312.5+431,473040.27
'25/10/20190192.5189.5190.5+2+1.061.594244600.920.81-43+28+0.08-14.912.7-91,430040.28
'25/10/17187.5190.5187188.5+1+0.531.872663770.710.5+4.410+10.7+15.212.8+211,439-240.28
'25/10/16190190.5187.5187.5-3-1.571.572835080.560.53-97.60+5.03-92.612.8+181,418+160.42
'25/10/15190191.5189190.5+2+1.061.338056391.261.53+15.10+12+27.112.9+31,400050.36
'25/10/14188.5191.5188188.5001.863686020.610.7-1360+17.2-11812.9+401,397050.36
'25/10/13188.5190.5186.5188.5-2-1.052.17181,2290.581.35+54.10+2.79+56.913.2-2401,357050.37
'25/10/09194195188190.5-4.5-2.313.591,2342,0580.62.35-4230+26.4-39713-2191,597-1650.31
'25/10/08196.5196.5193.5195-1.5-0.761.533996650.60.78-1360-13.4-14913.6-21,8160211.16
'25/10/07198198.5196196.5-1-0.511.272274250.530.45-1150+24.9-9013.8+191,8180211.16
'25/10/03197.5197.5194.5197.5001.524871,0090.480.95+70+6.22+13.213.9+221,799-1211.17
'25/10/02200200.5197197.5-2-11.755458280.661.08+410-1.56+39.413.9-111,777+3221.24
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
'25/10/01205205.5198.5199.5-7.5-3.623.381,0163,2150.322.03-6920-6.87-69913.8+1061,788+11191.06
'25/09/30202.5207201.5207+5.5+2.732.736021,2100.51.24+2180+77.8+29614.8+841,682080.48
'25/09/26200.5201.5198.5201.5+1.5+0.751.53059290.330.61+710+4.77+75.814.6-261,598080.5
'25/09/25206207198.5200-5-2.444.157982,0030.41.61+60-40+12.3+32.314.4-251,624080.49
'25/09/24205.5205.5202.5205001.462971,0530.280.61+44-50-3.28-9.2814.3+781,649080.49
'25/09/23205.5206203205+0.5+0.241.472616790.380.54+8.980-5.14+3.8414.2+441,571080.51
'25/09/22202205.5202204.5+4.5+2.251.753624920.740.74+1200+10+13014.2+361,527080.52
'25/09/19200.5201.5199200-2-0.991.242273030.750.45-420+2.81-39.214-531,491080.54