≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8039 台虹 / K線圖(日)

8039 台虹

日期: 09/17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
257275.5-18.5-6.72%8.17%278279256.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
21,87857.86億14,6531.49張/筆264.56.0681.590.45
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)
12,42534.14億12,459997張/筆274.8+5.5 (+2.04%)

連續漲跌: 首日下跌  ( -18.5元 / -6.72%)

財報評分: 最新49分 / 平均50分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 〈焦點股〉聯茂爆量逆勢上漲逾3% 帶動PCB上游原物料股歡騰走高 (Anue鉅亨 09/11 09:54)

• 台股收跌220點守住47K　台積電漲10元至2470 (ETtoday新聞雲 09/08 13:34)

• 【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)

• 被動資金準備大搬家！藥華藥晉升臺灣50 世芯-KY轉入中型100 (Anue鉅亨 09/04 19:45)

• 台虹1-8月營收67.66億元年減0.91% 全年營收可能只及去年水準 (Anue鉅亨 09/04 17:45)

• 台虹董事會核准資本支出預算案 (公告訊息 09/04 17:23)

• 快訊／重量級0050換股！增刪2檔　藥華藥入列、世芯-KY遭踢除 (ETtoday新聞雲 09/04 15:27)

• 台虹「新材料」吸金、股價創高再翻黑　提前公布獲利單月成長27% (ETtoday新聞雲 08/28 16:52)

• 台虹自結7月稅後賺7159萬元每股賺0.27元 1-7月EPS1.83元 (Anue鉅亨 08/28 16:25)

• 係因台虹有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 08/28 15:16)

• 代重要子公司RICHSTAR CO.,LTD.公告董事會決議不發放股利 (公告訊息 08/26 14:58)

• 玻纖布、CCL同飛天！AI需求帶旺4檔亮燈漲停　富喬勁揚9% (ETtoday新聞雲 08/26 11:22)

• 〈台股盤後〉震盪近千點 台積電尾盤拉升收漲407點 收復季線站上4萬5 (Anue鉅亨 08/25 14:11)

• 快訊／台股開低走高狂拉近千點！收漲407點、站回45K　台積電漲25元 (ETtoday新聞雲 08/25 13:38)

• 〈焦點股〉聯茂爆量攻上漲停帶動PCB上游原物料股歡騰走高 (Anue鉅亨 08/25 13:05)

• 三大法人齊賣超708億元棄守季線 外資續砍群創、力積電 反手敲進傳產股 (Anue鉅亨 08/19 17:14)

• 更正台虹2026年第二季合併財務報告iXBRL申報資訊之被投資公司附表揭露資訊 (公告訊息 08/18 17:33)

• 【量大強漲股整理】自動化工業展後下一波主流? (Anue鉅亨 08/14 17:20)

• 〈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)

• 〈焦點股〉台虹優化銷售結構奏功 放量漲停創新天價274元 (Anue鉅亨 08/14 12:03)

• 〈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】IPC帶頭衝，CPO全倒要逃了嗎? (Anue鉅亨 08/07 17:39)

• 快訊／台股收盤跌171點　台積電漲5元至2370 (ETtoday新聞雲 08/07 13:37)

• 【量大強漲股整理】【聯亞】⊕⊕、【大立光】+27%！輝達CPO宣告量產，主流飆股名單大公開?! (Anue鉅亨 08/05 18:30)

• 台虹董事會推選副董事長案 (公告訊息 07/29 17:37)

• 台虹董事會決議員工認股權憑證轉換普通股之增資基準日 (公告訊息 07/29 17:37)

• 台虹2026年度第二季合併財務報告業經董事會決議通過 (公告訊息 07/29 17:36)

• 代重要子公司如東富展科技有限公司公告董事會決議不發放股利 (公告訊息 07/28 13:32)

• 台股收跌20點　台積電持平至2350 (ETtoday新聞雲 07/27 13:35)

• 【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)

• 台虹2026年度第二季合併財務報告預計提報董事會日期為2026年07月29日 (公告訊息 07/21 13:54)

• 〈焦點股〉台虹優化銷售結構奏功 股價漲停創新天價212元 (Anue鉅亨 07/21 10:11)

• 〈熱門股〉台虹布局新半導體材料 外資周買超1.12萬張助漲25% (Anue鉅亨 07/18 11:28)

• 台虹優化銷售結構奏功 自結5月淨利6945萬元年增8倍 EPS 0.26元 (Anue鉅亨 07/17 17:03)

• 台股盤前｜大戶投選股-外本比選股鎖定台虹、信昌電、希華，記憶體與載板報復性強彈，台股上漲893.64點 (Anue鉅亨 07/16 08:10)

• 外資續提款台股518億！友達砍最多　買賣超前10一次看 (ETtoday新聞雲 07/14 18:06)

• 【量大強漲股整理】台股大怒神來了？錯過【6182合晶】+329%別灰心！下周台積電法說藏玄機，資金狂潮正悄悄湧向新黑馬族群?! (Anue鉅亨 07/09 18:14)

• 台積電6261張絕殺至今最低2415　台股收跌379點 (ETtoday新聞雲 07/09 13:35)

• 優化產品結構爲重心仍保守看待營收 台虹科技 6月及Q2營收下滑 (Anue鉅亨 07/06 18:10)

• 代重要子公司深圳台虹電子有限公司公告財務主管、會計主管異動 (公告訊息 07/01 13:35)

• 代子公司昆山瀚虹興公告其新增資金貸與金額達資金貸與及背書保證處理準則第22條第1項第3款之標準 (公告訊息 06/18 13:50)

• 代重要子公司深圳台虹電子有限公司總經理續任案 (公告訊息 06/18 13:46)

• 代重要子公司深圳台虹電子有限公司公告董事會決議不發放股利 (公告訊息 06/18 13:45)

• 下一代AI晶片必要關鍵技術！？受惠股名單大公開 (Anue鉅亨 06/17 13:49)

• 台虹調整配息率 (公告訊息 06/12 17:31)

• 台虹董事會決議配息基準日事宜 (公告訊息 06/12 17:31)

8039 台虹 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共5,597日
成交價: 257元 (-18.5元/ -6.72%)成交張數: 2.19萬張成交金額: 57.9億元
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25高
近25日新低
首日下跌
(-18.5元/ -6.72%)
第102高
近4日新高
第41高
近4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
257元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/16
20年
'06/09/18
~09/16
今年
01/02
~09/17
起算價274275293277.5145.5117.562.465.244.347.6532.748.1539.885.2
漲跌價-17-18-36-20.5+111.5+139.5+194.6+191.8+212.7+209.35+224.3+227.35+235.7+171.8
漲跌幅-6.2%-6.55%-12.3%-7.39%+76.6%+119%+312%+294%+480%+439%+686%+472%+592%+202%
振幅10.4%10.4%24.2%38.7%157%220%490%508%747%695%1025%702%887%333%
成交張數5.16萬8.85萬24.8萬77.9萬171萬272萬492萬589萬656萬671萬933萬1,235萬1,538萬362萬
成交金額140億241億723億2,330億4,289億5,702億7,655億8,187億8,589億8,654億9,894億1.12兆1.28兆6,621億
週轉率19.6%33.6%94.2%295%650%1032%1864%2233%2488%2544%3538%4682%5835%1374%

* 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
'26/09/17278279256.5257-18.5-6.728.1721,87814,6531.4957.9
'26/09/16277.5278271275.5+5.5+2.042.5912,42512,459134.1-1,366+12-591-1,94514.7+39020,964-521,5007.16
'26/09/15273285269.5270-4-1.465.6617,26620,4470.8447.7-1,324+61+326-93715.2+20520,574+91,5527.54
'26/09/14268280261274+2+0.746.9914,85216,4220.940.2-436+10+484+5815.6+20020,369-641,5437.58
'26/09/11272280270.5272-3-1.093.4522,10022,023160.7-569+3-322-88815.6+48620,169-1161,6077.97
'26/09/10287.5295273.5275-14.5-5.017.4323,50128,6210.8266-1,544-354-47-1,94515.8-79119,683-2511,7238.75
'26/09/09294.5299282289.5-5-1.75.7733,30932,6461.0296.5+672-264+36.6+44416-1,40020,474-2401,9749.64
'26/09/08327.5327.5294.5294.5-32.5-9.9410.140,43746,5620.87124-6,720+27-820-7,51315.6-57621,874-6432,21410.1
'26/09/07324327306327+29.5+9.927.0622,29920,8691.0771.8-1150+48.2-6718.1+60822,450+5702,85712.7
'26/09/04307321295.5297.5+4.5+1.548.740,39235,1621.15124-3,816+56+206-3,55418.4+1,88421,842-582,28710.5
'26/09/03316318.5291293-20.5-6.548.7739,24537,5511.05118+1,956-46-310+1,60019.8-2,95619,958-3922,34511.7
'26/09/02319325311313.5-5.5-1.724.3922,91425,6040.8972.5-2,726+37-25.9-2,71519.2+74922,914+1242,73711.9
'26/09/01328334.5309.5319-8-2.457.6537,38539,3410.95121-2,461+222+402-1,83720.1-68222,165-1592,61311.8
'26/08/31343347309.5327-16.5-4.810.938,78438,0721.02125-2,996+8+295-2,69320.9-2,11222,847-5642,77212.1
'26/08/28363.5364335343.5-9-2.558.2358,75054,8181.07205+636-675+252+21322.2-1,66924,959-1,1683,33613.4
'26/08/27340.5352.5340352.5+32+9.983.922,5039,5812.3578.3+1,614+1,910+9.54+3,53421.8+80526,628-2014,50416.9
'26/08/26302320.5294320.5+29+9.959.0945,65527,1561.68142-536+453+16.6-66.121.3-11825,823+7964,70518.2
'26/08/25265291.5259291.5+26.5+1012.360,29461,7660.98168+4,539+441+82.4+5,06221.4+34825,941+1,5823,90915.1
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
'26/08/24282295265265-17-6.0310.650,65955,5630.91141-5,417+1,119-314-4,61219.7-1,11625,593-3142,3279.09
'26/08/21274306261282-1-0.3515.968,74553,6301.28195+2.25+80-109-26.921.5+1,50026,709+2892,6419.89
'26/08/20286298.5271.5283+11.5+4.249.9443,64736,8971.18124-4,952+1-535-5,48621.4+1,97525,209+722,3529.33
'26/08/19270284266271.5-6-2.166.4942,06536,2091.16116-1,8520-951-2,80322.9-323,234-1102,2809.81
'26/08/18258284.5258277.5+18.5+7.1410.231,88133,7290.9588.7+3,2730+179+3,45223.6+1,33623,237+2842,39010.3
'26/08/17274286.5253259-13.5-4.9512.332,14628,1501.1485.7-3,4840-159-3,64322.7+10121,901-2492,1069.62
'26/08/14259.5274246.5272.5+23+9.221155,93742,1851.33149+5,1180+171+5,28924.1+63221,800+1912,35510.8
'26/08/13228249.5227.5249.5+22.5+9.919.6922,82516,6851.3755.8+3,5900+24.4+3,61522+44121,168+4262,16410.2
'26/08/12215231210.5227+11+5.099.4930,33628,6121.0667.2-4,757+7-214-4,96420.6+3,43820,727+41,7388.39
'26/08/11226229215216-10-4.426.1913,32036,8320.3629.3-674+0.07-32.2-70622.2+1217,289-1101,73410
'26/08/10250254224.5226-11.5-4.8412.444,72341,2421.08107-444+62-422-80422.5-3,63317,277+401,84410.7
'26/08/07230.5237.5230.5237.5+21.5+9.953.247,2223,9521.8317.1-1020+63.9-38.122.6+1,99520,910+2071,8048.63
'26/08/06222.5229.5214216-4-1.827.0529,21024,6471.1964.9+1,456+211+255+1,92222.8-1,91218,915-271,5978.44
'26/08/05214.5220214.5220+20+102.757,6763,3962.2616.9+1,134+29+496+1,65922.4-58520,827+2161,6247.8
'26/08/04191.5203.5190.5200+9.5+4.996.8230,99923,1281.3461.4-753+750+244+24121.9+90921,412+2341,4086.58
'26/08/03170.5190.5168.5190.5+17+9.812.718,35611,2741.6333.6+2,3570-243+2,11422.1+1,44220,503+4351,1745.73
'26/07/31171173.5163173.5+15.5+9.816.6532,33532,492155-1,311+100-489-1,70121.2+1,29219,061+3957393.88
'26/07/30158177158158-17.5-9.9710.836,62322,9991.5960-372-713-320-1,40521.6-2,20917,769-4363441.94
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
'26/07/29180181.5175.5175.5-19-9.773.087,2233,0672.3612.8-71.30+29-42.321.7-2,02319,978-1,0517803.9
'26/07/28194.5194.5194.5194.5-21.5-9.9503,6152,4841.467.03+4660-9.72+45721.7-1,14022,001-5131,8318.32
'26/07/27235244216216-24-1011.743,18027,5801.5798.4-2,248-1,946+328-3,86621.8-98423,141-6152,34410.1
'26/07/24251.5257.5235240-16-6.258.7956,20237,4921.5139+6,4190-218+6,20022.5+4824,125-7582,95912.3
'26/07/23242256231256+23+9.8710.747,77630,9861.54117-1,871+142+408-1,32120.1-42824,077+1,4123,71715.4
'26/07/22226.5233219233+21+9.916.627,68318,4451.562.5-1,629+7-21.1-1,64320.6+2,21924,505+7612,3059.41
'26/07/21196212194212+19+9.849.3313,1758,5381.5427.2-1,5670-20.4-1,58821.1+1,30822,286+4841,5446.93
'26/07/20199.5202178193+0.5+0.2612.554,01536,6411.47104-4,222+60+765-3,39821.5+3,88220,978+741,0605.05
'26/07/17194201188192.5-7-3.516.5257,74442,1151.37113-371+1,966+401+1,99623+58617,096-659865.77
'26/07/16189199.5189199.5+18+9.925.7914,1717,1621.9828+6780+335+1,01323-23016,510+3911,0516.37
'26/07/15186194180181.5-4-2.167.5547,03441,6401.1388.3+643+1,053+156+1,85222.8+64516,740-816603.94
'26/07/14173185.5169185.5+16.5+9.769.7648,87431,1881.5789.4+10,6130+1.51+10,61522.7+32116,095+5607414.6
'26/07/13169169169169+15+9.7408,9335,6331.5915.1-3170+106-21118.4+1,93315,774+811811.15
'26/07/09143154142154+14+108.5716,60212,1871.3625.1+4,0990+246+4,34518.4+1,90113,841+651000.72
'26/07/08143.5146.5137.5140-1-0.716.384,6344,3641.066.51-5260-40.4-56616.8-15111,940+22350.29
'26/07/07148.5149.5140141-8.5-5.696.3510,11110,8520.9314.6-2,2680-229-2,49716.8-90012,091-31130.11
'26/07/06151160149.5149.5-1.5-0.996.9511,8049,6761.2218.2+528-11+88.1+60517.5-36412,991+9440.34
'26/07/03147156146.5151+3+2.036.428,2616,6381.2412.5+1,257-253-14.5+98917.3+29013,355+6350.26
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
'26/07/02143.5149.5143148+2.5+1.724.475,0584,9971.017.42-5630+21.9-54116.6+19813,065+17290.22
'26/07/01149157.5144.5145.5-3.5-2.358.7212,5379,3871.3418.9+125+11-152-15.916.7-68312,867-13120.09
'26/06/30140149140149+13.5+9.966.648,7725,2981.6613+2,1050+41.4+2,14616.8+15913,550+25250.18
'26/06/29141.5143.5135.5137.5005.823,5543,0221.184.95-2370-161-39916.1+11313,391000
'26/06/26143146.5137.5137.5-6-4.186.274,1554,14315.9-258+1-70-32716.3-25613,278000
'26/06/25150153143.5143.5-4.5-3.046.424,1793,6921.136.16-309+3-23.2-32916.4-12913,534000
'26/06/24143151142.5148+2.5+1.725.844,2254,0301.056.19-18.80+64.4+45.616.5+1313,663-12300
'26/06/23154154144145.5-7.5-4.96.547,2877,0821.0310.7-1,909+1-190-2,09816.8-37313,650-671230.9
'26/06/22146155.5146153+7.5+5.156.5310,7979,1871.1816.4+3,2010+206+3,40717.8-1814,023-151901.35
'26/06/18147149143.5145.5-0.5-0.343.775,3114,5531.177.75-1,1860-60.8-1,24716.6+8414,041-322051.46
'26/06/17141.5150139146+4.5+3.187.778,1246,5601.2411.9+9050-93.1+81216.8+9213,961+512371.7
'26/06/16150151141141.5-6-4.076.787,3487,0391.0410.6-1,2050-109-1,31416.5-52213,869-171861.34
'26/06/15153153.5147.5147.5-2-1.344.0111,4059,7901.1617-7720-187-95917.4-44914,394-592031.41
'26/06/12141149.5141149.5+13.5+9.936.2517,95514,4941.2426.6+7,5350+292+7,82717.8+57214,843+1332621.77
'26/06/11127.5138126.5136+7+5.438.917,8436,2801.2510.4+778+5+175+95715-24514,271+731290.9
'26/06/10131.5137.5128129-4.5-3.377.126,2205,1381.218.25-2750-50.9-32614.6-7314,516+9560.39
'26/06/09131134127.5133.5+3+2.34.987,5296,0691.249.87-1,0600-6.83-1,06714.7+3114,589-1470.32
'26/06/08126.5131.5126.5130.5-10-7.123.568,4637,6751.110.8-1,0890-281-1,36914.9-79214,558-11480.33
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
'26/06/05140142.5132.5140.5007.128,8787,2241.2312.3-1,2030-79.2-1,28215.1-6315,350-5590.38
'26/06/04147.5150140.5140.5-10-6.646.3111,78210,5961.1116.9-5,0290-258-5,28715.6-47015,413-175640.42
'26/06/03149.5157146.5150.5+3.5+2.387.1416,31811,1921.4624.7+8870+237+1,12417.4-6715,883+62391.5
'26/06/02156.5160.5143147-6-3.9211.417,68614,2361.2426.4-4,248-194-144-4,58617.2-75915,950-242331.46
'26/06/01161.5161.5149153-9-5.567.7232,72122,9211.4350.7-9,267-138-40.5-9,44518.6+2,31416,709-152571.54
'26/05/29161168.5156162+8.5+5.548.1441,75722,9131.8268.8+9,2260+90+9,31621.6-38214,395+112721.89
'26/05/28162162150153.5-6.5-4.067.521,14520,7111.0232.8-3,165-14-321-3,50017.9+10514,777-52611.77
'26/05/27158166.5153160+4.5+2.898.6826,87623,5991.1443.1+2,1660+45.8+2,21219.4+3414,672+432661.81
'26/05/26151156.5148.5155.5+6+4.015.3513,77110,9831.2521+2,7740+167+2,94118.6+22314,638+132231.52
'26/05/25156.5158147149.5-1.5-0.997.2817,93815,6631.1527.1-378-89-18.5-48518.2-1,38714,415-312101.46
'26/05/22141152.5141151+12+8.638.2721,86715,8241.3832.5+8,218-92+281+8,40618.5-11915,802+822411.53
'26/05/21130139129.5139+12.5+9.887.517,9766,9281.1510.8+2,118-93+217+2,24215.4+70515,921-391591
'26/05/20133.5134125.5126.5-7-5.246.379,1448,2581.1111.7+243-91-721-56914.6-55415,216-551981.3
'26/05/19140.5142130.5133.5-7-4.988.1913,37411,2031.1918-2,285-95-657-3,03714.5+8015,770-502531.6
'26/05/18140.5144.5138140.5-3.5-2.434.5112,03011,0621.0916.9-878-3-343-1,22414.4-17515,690-33031.93
'26/05/15151.5162.5141.5144-5.5-3.681443,27934,3721.2666-1,875-1-321-2,19714.6+17415,865+393061.93
'26/05/14141.5151.5141149.5+11.5+8.337.6131,36523,9801.3146.3+5,283-3+287+5,56715.6+91015,691+1152671.7
'26/05/13136.5143.5136138-0.5-0.365.4211,56015,7980.7316.2-9610-7.65-96913.5+3714,781+171521.03
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
'26/05/12136.5147136138.5+3+2.218.1216,27512,7551.2823-2400+76.3-16413.8+2714,744+451350.92
'26/05/11133137130135.5+3+2.265.287,0326,1741.149.4-2000+99.4-10113.8-4114,717+15900.61
'26/05/08136.5138130132.5-4-2.935.866,3365,9731.068.48+2240-205+19.113.9-62414,758+5750.51
'26/05/07137.5141.5134.5136.5+1+0.745.178,2116,2171.3211.3-5100+66.1-44413.8+81415,382+4700.46
'26/05/06140.5143.5135.5135.5-3.5-2.525.7610,9548,6961.2615.2-1,154-5-47.4-1,20614+23014,568-39660.45
'26/05/05134.5140134139+5+3.734.487,4585,5971.3310.3+2,552-17+61.6+2,59614.6-34814,338+131050.73
'26/05/04138144133134-2.5-1.838.0612,57510,8161.1617.3-2,328-2-4.64-2,33513.5-38714,686-23920.63
'26/04/30140143.5136136.5-3-2.155.387,9817,7061.0411.2-309-2-56.9-36814.2-60715,073+71150.76
'26/04/29138.5145.5136139.5+1.5+1.096.889,4707,0711.3413.3-3830+50-33314.3+33115,680+111080.69
'26/04/28138141137138+1+0.732.927,2645,8311.2510.1-860-2+61.6-80114.3+23315,349+3970.63
'26/04/27139.5139.5132137-1-0.725.4312,0648,9931.3416.4+182-1-226-44.514.7+3115,116-47940.62
'26/04/24143143133.5138-7-4.836.5522,27317,4641.2830.8+1,892-4-130+1,75814.7-67815,085-4661410.93
'26/04/23170.5170.5145145-16-9.9415.834,12026,6001.2851.7-11,1200-703-11,82214-68115,763+2686073.85
'26/04/22150161148.5161+14.5+9.98.539,7575,8161.6815.4+1,560-2+143+1,70117.8+43516,444+1163392.06
'26/04/21144148141146.5+3.5+2.454.920,24713,5001.529.4+1,497-2+155+1,65017.4+66616,009+192231.39
'26/04/20145.5147.5138143-0.5-0.356.6222,02516,7001.3231.4-1,816-7-71.5-1,89516.8-51815,343-852041.33
'26/04/17142151.5138143.5+5+3.619.7534,71723,5451.4749.9-1,155-7+333-82917.5+57015,861+202891.82
'26/04/16137.5141.5134.5138.5+4.5+3.365.2215,49611,1901.3821.4+1,6460+463+2,10917.9-58315,291+242691.76
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
'26/04/15138.5144134134-3-2.197.321,97716,0341.3730.4-2,5590-773-3,33317.2+42615,874-252451.54
'26/04/14137144.5135.5137+3+2.246.7223,63518,4251.2833.1+160+4+184+34818+3915,448+102701.75
'26/04/13138142133134-3-2.196.5719,23315,9501.2126.4-2,3680-489-2,85818.3-2315,409-352601.69
'26/04/10142146134137+1+0.748.8232,88223,7231.3945.9-913-5.52+85-83419.8+9615,432+22951.91
'26/04/09126136124.5136+12+9.689.2727,23918,6231.4636.3+6,691-8+1,029+7,71220.2+40015,336+1232931.91
'26/04/08126.5130.5121.5124+2+1.647.3824,53215,7781.5530.7-376+2.43+255-11817.5-18715,326-211671.09
'26/04/07127.5128117122009.0239,79825,3081.5748.7-3,602+37-35.1-3,60017.3+45115,513+231881.21
'26/04/02111.5122111.5122+11+9.919.4616,52512,6881.319.8+3,6240+330+3,95418.5+1,08615,062+1291651.1
'26/04/01112115.5111111+4.5+4.234.2310,0507,6891.3111.4+586+121+94+80117.1+58213,976-13360.26
'26/03/31109.5111.5105106.5-5-4.485.839,6546,6541.4510.4+9220-176+74616.9-1,04413,394+26490.37
'26/03/30108.5113.5108111.5-1-0.894.897,2725,1021.438.06-2910-132-42316.5+38314,438+2230.16
'26/03/27109115106.5112.5+1.5+1.357.667,4785,9261.268.29-308-1-247-55616.6+12714,055+12210.15
'26/03/26116.5118111111-1.5-1.336.227,4226,4911.148.47-761-1.04-13.8-77616.7+8513,928+990.06
'26/03/25115118112112.5+2.5+2.275.459,4957,2561.3110.8-468-0.04+601+13217-12413,843000
'26/03/24114117.5106.5110+0.5+0.461013,9039,5681.4515.5-2270-295-52217.1-10713,967000
'26/03/23111114.5109.5109.5-8-6.814.2610,0547,2651.3811.2+1,7730-276+1,49717.1-2,17014,074000
'26/03/20120.5124.5116.5117.5006.8121,92513,8871.5826.2-1,709-1.36+67.7-1,64316.4+44116,244-13200
'26/03/19117124.5114.5117.5-2-1.678.3721,46214,1271.5225.6-151-3+204+50.617-10615,803-1681320.84
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
'26/03/18119123118.5119.5+2+1.73.8316,11711,6151.3919.4-832-2-126-96017+32815,909-403001.89
'26/03/17122.5128117117.5-5-4.088.9833,90421,9181.5541.1-4,562-1+65.3-4,49717.4+65115,581-1603402.18
'26/03/16128128120122.5-5.5-4.36.2529,31917,9441.6336.1-3,252-1+2.13-3,25119-1,01914,930-3825003.35
'26/03/13125.51401221280014.179,23647,2491.68104+3,856-2-107+3,74720.3-2,42715,949+278825.53
'26/03/12123128122.5128+11.5+9.874.7236,48920,1951.8146.1+3,5620-60.4+3,50218.7-11018,376+1238554.65
'26/03/11110.5116.5109116.5+10.5+9.917.0811,4775,8041.9813.1-258-6+158-10617.6-11818,486+1967323.96
'26/03/1010010697.1106+9.3+9.629.230,43820,0861.5231.4+4,8000+21.4+4,82117.9+41718,604+2305362.88
'26/03/0993.198.792.796.7-6.3-6.125.8318,58713,5531.3717.6-189+10-768-94716-1,88718,187-1363061.68
'26/03/0699106.597.3103+3.1+3.19.2129,84818,3751.6230.9+1,328+1+529+1,85816.1+77120,074+1244422.2
'26/03/05105.5106.596.599.9-1.6-1.589.8548,86932,6531.549.7-5,4610+400-5,06115.7+2,16919,303-883181.65
'26/03/04109111.5101.5101.5-11-9.788.8917,81311,8001.5118.5-2,8090-638-3,44718.2-29617,134-984062.37
'26/03/03110114.5103112.5+6+5.6310.851,75130,8641.6857+3,0560-281+2,77519.4-3,44417,430-425042.89
'26/03/0295.5106.593.2106.5+9.5+9.7913.728,34220,0481.4128.9+3,975-198+901+4,67818.3+2,32320,874+555462.62
'26/02/2690.49789.197+8.8+9.988.9622,40215,0491.4921.3+4,714-2+607+5,31916.8+1,78518,551+1624912.65
'26/02/2589.790.586.588.2+0.2+0.234.554,7914,0221.194.21+28.6-5+121+14415+3816,766-1153291.96
'26/02/248789.38688+1.5+1.733.826,0405,0411.25.31-281-2+117-16615+8516,728+244442.65
'26/02/2382.187.781.286.5+5.6+6.928.036,8594,4581.545.86+1,545-1+138+1,68215+2016,643+574202.52
'26/02/11848480.980.9-2-2.413.744,5473,8141.193.72-7060-89.9-79614.4-25516,623-753632.18
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
'26/02/1085.38782.882.9-2.1-2.474.943,8483,3631.143.24-7560-48.4-80514.8-3916,878+74382.6
'26/02/0985.187.383.885+1.7+2.044.24,0473,6301.113.46+1340+50+18415.1+8616,917+524312.55
'26/02/068585.280.583.3-2.5-2.915.485,9184,4001.354.9+7090-90.6+61815-88116,831+403792.25
'26/02/0588.99085.885.8-3.1-3.494.727,6405,8651.36.71-1,044+6-228-1,26614.8+41817,712-263391.91
'26/02/0485.689.78588.9+3.1+3.615.486,8705,1651.336.04+861+2+243+1,10615.4+18617,294+223652.11
'26/02/0386.68883.885.8+1.1+1.34.966,4306,5120.995.53+851-2-226+62315.2-6817,10803432
'26/02/0285.586.682.584.7-3.2-3.644.668,7469,2670.947.36+1,053+4-313+74415.3-95817,176-773432
'26/01/3090.992.984.887.9-2.4-2.668.9715,12715,0211.0113.3+857-2-375+48015-50218,134-1814202.32
'26/01/2993.894.989.790.3005.7617,39211,2821.5416+2,600-3+59.4+2,65614.5+27718,636+1746013.22
'26/01/289294.589.190.3-1.4-1.535.8913,45211,1811.212.3+774-1-174+59913.5-1,60118,359-694272.33
'26/01/279394.49091.7-1.7-1.824.7115,96210,5921.5114.7+2,489-9-83.2+2,39613.3-1,55719,960-1734962.48
'26/01/2695.299.992.193.4-0.8-0.858.2836,56232,7821.1234.8-4,235-4-603-4,84112.6+1,13921,517-3266693.11
'26/01/2389.296.388.394.2+6+6.89.0737,27225,2611.4835+8,933-123+759+9,56914.1+88620,378+5609954.88
'26/01/2290.692.288.288.2-1-1.124.4814,2519,4611.5112.8-2,026-129-79.2-2,23410.7+19419,492-194352.23
'26/01/219092.788.489.2-2.3-2.514.719,12014,1941.3517.2-549-138-596-1,28411.3+3619,298-1204542.35
'26/01/2088.894.886.991.5+3+3.398.9328,06424,9381.1325.8-2,286-136+217-2,20511.3+1,39019,262-905742.98
'26/01/1986.79186.288.5+2.3+2.675.5718,90313,2651.4316.8+2,641-160+301+2,78212.1-24317,872+686643.72
'26/01/1689.189.785.486.2-1.8-2.054.8913,1629,9541.3211.5-2,477-19-216-2,71211-1218,115-1285963.29
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
'26/01/1586.888.385.688+1.8+2.093.1313,2199,4861.3911.5-765+4-303-1,06411.8+23418,127+367243.99
'26/01/1485.488.885.286.2+1.5+1.774.2514,88010,5491.4112.9-924-3+112-81512+1,28417,893-216883.85
'26/01/138586.683.784.7-0.4-0.473.4112,1439,3371.310.3-2,207-37-232-2,47612.2-4516,609-1007094.27
'26/01/1285.585.883.685.1+0.4+0.472.67,2185,9141.226.12-27.9-7-182-21713.1+8316,654-1208094.86
'26/01/0983.285.78384.7+1.5+1.83.258,1277,2561.126.88+7430+131+87313.1-25316,571+799295.61
'26/01/0886.587.283.283.2-2.9-3.374.6510,8228,1091.339.2-1,741-2-539-2,28212.8-1016,824-358505.05
'26/01/0784.288.283.886.1+1.9+2.265.2313,1009,9951.3111.3+547-11+308+84413.4+4916,834+1278855.26
'26/01/0682.284.780.684.2+2+2.434.9912,0579,1691.329.99-606-13+334-28613.3+9816,785-927584.52
'26/01/0589.289.281.682.2-7-7.858.5217,97416,4551.0915.2-2,552-16-456-3,02413.5-51916,687-4748505.09
'26/01/0285.890.185.289.2+4+4.695.7520,99015,1141.3918.6-4,4570+422-4,03414.2+56217,206+3071,3247.69
'25/12/3186.687.585.185.2-1.4-1.622.779,3769,39018.06+504-2-143+35916.1-50716,644-911,0176.11
'25/12/3089.490.186.586.6-3.6-3.993.9914,37911,9501.212.6+2,5180-271+2,24715.8-1,04417,151-971,1086.46
'25/12/2992.392.990.190.2-2.1-2.283.0310,1119,3381.089.2-2410-85.3-32614.7-34318,195-3031,2056.62
'25/12/2691.492.69092.3+1.9+2.12.8811,1658,6131.310.2-2,211-3+103-2,11114.9+72418,538-4141,5088.13
'25/12/2492.592.989.790.4-1.5-1.633.4815,98710,5971.5114.6+176+5-234-53.115.6+38117,814+2291,92210.8
'25/12/239494.691.891.9-3.1-3.262.9518,16812,0051.5116.9+1,569+4-111+1,46215.6-55517,433+181,6939.71
'25/12/2299.5100.594.295-1.6-1.666.5249,82635,6671.448.3-8,610-2+130-8,48215+57817,988+1641,6759.31
'25/12/1990.597.589.596.6+7.8+8.789.0137,26326,2531.4235.3-3,095-2+1,051-2,04618.2+2,27617,410+2011,5118.68
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1892.592.78888.8-4.1-4.415.0618,04616,5221.0916.2+2,7000+137+2,83719.8-56815,134-3411,3108.66
'25/12/1796.997.592.392.9-2.6-2.725.4518,73414,7171.2717.7+772-2-654+11619.4+35515,702-811,65110.5
'25/12/1697.298.893.795.5-2.8-2.855.1923,62218,2051.322.8+3,4660-478+2,98819.1-2,66915,347-21,73211.3
'25/12/1510110397.498.3-5.2-5.025.4130,04721,4331.429.7-5,0240-414-5,43817.7-21918,016-5041,7349.62
'25/12/1296.8105.596.8103.5+6.8+7.03942,95228,2331.5243.3+4,979-3-119+4,85719.8+6018,235-82,23812.3
'25/12/1194.210194.196.7+1+1.047.2149,81032,7491.5248.6-1,371-5+49.7-1,32618-58218,175+772,24612.4
'25/12/1095.597.391.895.7+1.7+1.815.8565,52544,9641.4662.1+1,475-20+423+1,87818.8-1,13518,757-5132,16911.6
'25/12/0986.39485.894+8.5+9.949.5958,34654,0561.0852.5-1,442-16+329-1,12918.3+1,27019,892+1,0382,68213.5
'25/12/0879.885.579.685.5+7.7+9.97.5837,66627,9241.3531.6+7,074-15-69.5+6,98918.6+2,25318,622+1661,6448.83
'25/12/0578.578.87777.8-0.2-0.262.3112,33510,9081.139.61-700-9-0.71-71015.9016,369-2621,4789.03
'25/12/0478.882.376.178-1.3-1.647.8239,54326,5031.4931.1+313-19+232+52616.2-6016,369+7191,74010.6
'25/12/0383.888.979.279.3-1.7-2.11253,58934,0841.5744.1-5,0950-54.4-5,14915.6-2,29916,429-4741,0216.21
'25/12/0282.6848081-1.6-1.944.8439,23624,3831.6132.1+2,825+97-2,184+73717.2-1,63918,728+2981,4957.98
'25/12/01808576.582.6+4+5.0910.886,39752,8891.6370.2-990+79+1,306+39516.8-74320,367+1591,1975.88
'25/11/287378.669.278.6+7.1+9.9313.181,72648,6691.6861.3+6,8610+1,958+8,81917.5+6,33921,110+5411,0384.92
'25/11/2765.471.564.871.5+6.5+1010.328,91216,4861.7520.1+6,1340+1,078+7,21114.9+3,50314,771+2164973.36
'25/11/2666.166.664.465-0.3-0.463.376,6076,3171.054.32-960+45-5112.6+40111,268+162812.49
'25/11/2562.765.862.765.3+3.8+6.185.046,8055,1071.334.38+2,2380+406+2,64412.7+1010,867+492652.44
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
'25/11/2461.561.960.661.5+0.7+1.152.142,7352,5161.091.67-106-2-51.5-15911.8+4910,857+912161.99
'25/11/2162.863.660.260.8-3.9-6.035.268,1976,2681.315.02-1,797-3-296-2,09611.8-49910,808+31251.16
'25/11/2063.866.463.364.7+2.3+3.694.975,5144,5251.223.58+1,7100+232+1,94212.8-40711,307+161221.08
'25/11/1963.863.861.562.4-1.1-1.733.625,4786,4800.853.42-296-3-437-73612.1-29711,714+161060.9
'25/11/1864.366.363.163.5-1.3-2.014.945,6084,4211.273.61-3450-130-47512.3-22612,011+3900.75
'25/11/1767.368.664.364.8-1.4-2.116.58,8516,9331.285.88-1,8480-202-2,04912.4+32912,237-3870.71
'25/11/1466.56866.166.2-2.6-3.782.767,8967,4831.065.27-47-2-86.2-13513.3-70611,908-44900.76
'25/11/136969.166.868.8003.3413,62614,7820.929.29-460-4-165-62913.4-31212,614-551341.06
'25/11/1265.570.565.568.8+3.9+6.017.729,93421,4081.420.6+4,6660+354+5,02013.6+89812,926+831891.46
'25/11/1163.466.263.264.9+1.9+3.024.767,5435,7671.314.91+1,2060+127+1,33311.8-14912,028-751060.88
'25/11/1064.164.762.663-1.2-1.873.274,9563,8111.33.14-3770-52-42911.4-5612,177-261811.49
'25/11/0765.666.264.264.2-2.5-3.7537,1245,8671.214.62-1,1260-263-1,39011.5-11312,233-132071.69
'25/11/0664.568.564.266.7+2.3+3.576.6817,61212,4731.4111.8+6550+212+86712-11412,346+402201.78
'25/11/0563.164.96264.4-0.4-0.624.489,1426,9731.315.81-2560-1.52-25711.6-10112,460-891801.44
'25/11/0469.369.463.964.8-4.7-6.767.9121,22415,8861.3414.1-4,991-3-408-5,40211.6+26212,561-92692.14
'25/11/0368.569.564.869.5+1.4+2.066.935,73423,1761.5424.1-4,291-5-149-4,44513.4-37212,299+192782.26
'25/10/3162.968.562.668.1+5.8+9.319.4735,32023,9041.4823.6+3,981-4+693+4,67014.8+1,73612,671+1632592.04
'25/10/306263.961.762.3+0.9+1.473.589,1175,4441.675.72+763-2-31.9+72913.2-67310,935-6960.88
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
'25/10/2963.864.161.261.4-2-3.154.575,9324,2631.393.68-1,392-5-40.1-1,43712.9-47311,608-141020.88
'25/10/2863.863.962.263.4-0.1-0.162.683,1852,4011.332.01+547-4-57.7+48513.3-11312,081-101160.96
'25/10/2765.365.462.163.5-0.9-1.45.127,4075,4741.354.68-1,197+159-65.1-1,10313-19912,194-291261.03
'25/10/236565.563.264.4-1.1-1.683.518,2105,9191.395.28+255+157-508-96.513.3-8412,393-91551.25
'25/10/2262.766.562.365.5+3+4.86.7211,3168,0411.417.34-526+154+1,409+1,03713.2+46112,477+691641.31
'25/10/2161.663.861.562.5+1.7+2.83.784,5073,1801.422.83+972+148+170+1,29013.3-25412,016-18950.79
'25/10/2061.862.360.260.8-0.9-1.463.43,9292,9401.342.4-500+162-5.58-34412.9-28512,270+111130.92
'25/10/176464.261.561.7-2.3-3.594.227,4636,7431.114.67-3,0840-407-3,49113.2+23312,555-221020.81
'25/10/166264.661.564+2.4+3.95.039,3975,8161.625.96-2620+512+25114.4-23312,322-221241.01
'25/10/1562.263.160.761.6-0.4-0.653.875,1814,1301.253.2-5580+73.2-48514.3-19212,555-91461.16
'25/10/1466.466.86262-3.7-5.637.3112,92010,9611.188.25-7450-180-92514.4-1,98012,747-41551.22
'25/10/136266.261.565.7+0.2+0.317.186,7057,1420.944.31+5490-44.5+50414.5+6014,727+91591.08
'25/10/0965.565.96465.5+0.7+1.082.9311,7719,4861.247.67+1590+19.1+17814.2+29614,667+61501.02
'25/10/0862.666.861.664.8+2.8+4.528.3915,90511,5071.3810.3+6990+93+79214+1,70514,371+341441
'25/10/0759.963.559.762+2.9+4.916.435,7544,6221.243.57+2390+169+40813.6+6412,666+131100.87
'25/10/0359.159.658.559.1001.862,9982,1621.391.77+8650+5.75+87013.5-22612,602-26970.77
'25/10/0262.262.95959.1-2.3-3.756.355,6674,4671.273.43-8300-82.9-91313.2-68612,828-121230.96
'25/10/0161.163.461.161.4+0.1+0.163.754,2523,6211.172.64+30.6-15+40.6+56.213.6+17313,514+21351
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
'25/09/30606259.361.3+1.4+2.344.514,4764,5250.992.73+3460+99.8+44613.8+4813,341+91331
'25/09/2663.263.859.859.9-2.4-3.856.429,9437,3621.356.08+5450-245+30013.7-1,42313,293-901240.93
'25/09/256364.162.162.3-1.1-1.743.153,8333,83712.41+1340-312-17813.7-7414,716-62141.45
'25/09/2463.863.961.763.4+0.1+0.163.486,6354,8891.364.17+225-5-123+97.113.6-34214,790+172201.49
'25/09/2364.465.863.363.3-0.5-0.783.9213,2428,4511.578.52-2,4490+366-2,08313.5+47915,132-202031.34
'25/09/2263.364.662.763.8+0.5+0.7934,9763,9921.253.18+45-1+26.1+70.114.3-16914,653-292231.52
'25/09/1963.864.762.563.3-0.5-0.783.456,8845,1231.344.38+1,536-3-2.2+1,53114.4-48014,822-232521.7
'25/09/1862.164.561.863.8+1.4+2.244.338,9416,8771.35.65+1,045-3+377+1,41914-39615,302-252751.8