≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8042 金山電 / K線圖(日)

8042 金山電

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
110.5114-3.5-3.07%6.58%115.5118110.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,4333.92億2,4981.37張/筆114.13.1929.230.02
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)
2,0162.27億2,033992張/筆112.5+4 (+3.64%)

連續漲跌: 首日下跌  ( -3.5元 / -3.07%)

財報評分: 最新45分 / 平均47分

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 金山電訂定2026年現金增資認股基準日等相關事宜 (補充發行價格、代收價款銀行及存儲專戶銀行資訊) (公告訊息 09/15 17:04)

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

• 〈台股盤後〉台積電串「聯」多頭部隊強漲775點收47326點 (Anue鉅亨 09/07 14:16)

• 被動元件大回血！國巨收復600元　禾伸堂帶頭4檔刷漲停 (ETtoday新聞雲 09/07 12:59)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 〈台股盤後〉震盪走高漲693點收46551點 重返5日線周漲219點連二紅 (Anue鉅亨 09/04 14:05)

• 快訊／台股收盤大漲693點　台積電漲20元、國巨*漲停 (ETtoday新聞雲 09/04 13:38)

• 〈台股開盤〉電子權值股與老AI助攻 強彈逾700點後走低堅守4萬6萬關卡 (Anue鉅亨 09/04 09:46)

• 金山電訂定2026年現金增資認股基準日暨可轉換公司債停止轉換期間等相關事宜 (公告訊息 08/27 16:53)

• 代子公司CHINSAN (CAYMAN) ENTERPRISE CO ., LTD.公告資金貸與達處理準則第22條第一項第三款應公告申報事項 (公告訊息 08/24 10:43)

• 代子公司廣州金日科技有限公司公告資金貸與達處理準則第22 條第一項第三款應公告申報事項 (公告訊息 08/21 15:18)

• 〈台股開盤〉量縮反攻4萬5、季線不帶勁 開高後翻黑挫近百點 (Anue鉅亨 08/20 09:57)

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 金山電董事會通過2026年第2季合併財務報告 (公告訊息 08/11 18:07)

• 【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)

• 金山電可轉換公司債金山電六(代號：80426)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 08/05 15:49)

• 【量大強漲股整理】台股連二日反彈，下一波主流，沒上車的看過來! (Anue鉅亨 08/03 17:28)

• 2026年第二季財務報告董事會召開日期 (公告訊息 08/03 14:19)

• 〈台股盤後〉亞股一枝獨秀 受制月線反壓 漲點收斂至266點收43386點 (Anue鉅亨 08/03 14:13)

• 金山電董事會決議修正2026年07月15日董事會決議現金增資發行普通股案 (公告訊息 07/31 15:23)

• 〈台股開盤〉噴漲近3000點逼近4萬3 國巨率被動元件股報復式漲停 (Anue鉅亨 07/31 10:00)

• 代重要子公司CHINSAN (CAYMAN) ENTERPRISE CO., LTD. 公告董事會決議辦理減資事宜 (公告訊息 07/28 13:50)

• 國巨遭外資降目標價！　被動元件族群走弱翻黑、 1檔摔跌停 (ETtoday新聞雲 07/23 11:09)

• 代子公司CHINSAN (CAYMAN) ENTERPRISE CO ., LTD.公告資金貸與達處理準則第22條第一項第一款及第22條第一項第三款應公告申報事項 (公告訊息 07/20 17:03)

• 金山電董事會決議辦理現金增資發行普通股案 (公告訊息 07/15 17:18)

• 金山電委任第二屆永續發展委員會成員 (公告訊息 07/15 17:17)

• 日韓被動元件指標股暴跌 國巨、禾伸堂、華新科跌停 類股全面趴倒 (Anue鉅亨 07/13 12:28)

• 權值4王2檔熄火！台股漲900點全吐回　11檔被動元件摜跌停 (ETtoday新聞雲 07/13 12:20)

• 【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)

• 被動元件營收報喜！禾伸堂飆8%重登千元　國巨反攻漲半根 (ETtoday新聞雲 07/09 10:04)

• 〈台股盤後〉科技股跳水豬羊變色 跌1077點摜破月線收45479點 (Anue鉅亨 07/07 14:01)

• 〈台股盤前〉大盤重挫224點失守46,600 資金急轉功率半導體 CCL、被動元件同步跌停 (Anue鉅亨 07/07 09:33)

• 〈台股盤後〉台積電拉尾盤收2505元 3天連漲2447點保送上4萬7 (Anue鉅亨 07/01 14:17)

• 國巨帶頭飆！　被動元件滿血復活、16檔亮燈 (ETtoday新聞雲 06/30 11:22)

• 〈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)

• 〈台股開盤〉連漲6天後震盪加劇 衝上4萬8新高後翻黑 上沖下洗逾900點 (Anue鉅亨 06/23 10:05)

• 國巨*飆上千元觸漲停！　10檔被動元件攻高亮燈 (ETtoday新聞雲 06/18 10:41)

• 快訊／台股12檔「抓去關」新名單　禾伸堂、金山電明起20分鐘撮合 (ETtoday新聞雲 06/17 18:08)

• 〈台股盤後〉美伊達協議放煙花 權值雙王領軍飆漲1227點重返4萬5大關 (Anue鉅亨 06/15 14:08)

• 被動元件攻高承壓！國巨秒填息卻鎖不住漲停　7檔亮燈陸續打開 (ETtoday新聞雲 06/12 09:27)

• 六月大洗盤行情、大立光關鍵支撐買點？ (Anue鉅亨 06/11 17:44)

• 【量大強漲股整理】台股血洗震盪的恐怖真相曝光！六月底半年度「集團作帳股」不敗選股 3 大黑科技!!! (Anue鉅亨 06/11 17:22)

• 被動元件兩樣情！6檔漲停3家慘跌停　國巨除息前翻紅 (ETtoday新聞雲 06/11 12:27)

• 【量大強漲股整理】台股報復性反彈，下一波的主角輪誰表現? (Anue鉅亨 06/09 17:38)

• 金山電第一屆永續發展委員會成員任期屆滿異動 (公告訊息 06/08 17:09)

• 金山電第三屆審計委員會成員 (公告訊息 06/08 17:08)

• 金山電委任第六屆薪資報酬暨提名委員會成員 (公告訊息 06/08 17:07)

• 金山電2026年股東常會決議通過解除新任董事(含獨立董事)及其代表人競業禁止之限制 (公告訊息 06/08 17:06)

• 金山電董事會選任董事長 (公告訊息 06/08 17:05)

• 金山電2026年股東常會全面改選董事及獨立董事暨三分之一以上董事發生變動 (公告訊息 06/08 17:04)

8042 金山電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共5,538日
成交價: 110.5元 (-3.5元/ -3.07%)成交張數: 3,433張成交金額: 3.92億元
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64高
近2日新低
首日下跌
(-3.5元/ -3.07%)
第232高
近2日新高
第108高
近2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
110.5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
~09/17
20年
'06/09/18
~09/17
今年
01/02
~09/17
起算價111120.5100.5101.519556.336.1534.335.4548.55136.9533.653.6
漲跌價-0.5-10+10+9-84.5+54.2+74.35+76.2+75.05+62+59.5+73.55+76.9+56.9
漲跌幅-0.45%-8.3%+9.95%+8.87%-43.3%+96.3%+206%+222%+212%+128%+117%+199%+229%+106%
振幅7.21%10.8%19.4%29.9%71.3%313%531%581%562%411%396%546%647%332%
成交張數9,7042.42萬7.06萬12.8萬35.3萬61萬148萬173萬174萬175萬272萬338萬446萬91萬
成交金額11億27.7億80.9億141億478億758億1,249億1,358億1,362億1,370億1,926億2,228億2,695億953億
週轉率7.26%18.1%52.8%95.5%264%456%1106%1292%1300%1313%2033%2530%3336%681%

* 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
'26/09/17115.5118110.5110.5-3.5-3.076.583,4332,4981.373.92-1250-9.06-134
'26/09/16111.5114110.5114+4+3.643.182,0162,0330.992.27+2000+34.2+2359.54+36,838-1720.03
'26/09/15111116110110-1-0.95.414,2553,5591.24.78-3770+38.7-3389.38-986,835-16190.28
'26/09/14110114.5108.5111-2-1.775.313,2692,9771.13.64+550-7.32+47.79.58-5466,933-101350.5
'26/09/11116121.5112.5113-7.5-6.227.4711,19210,2041.113.1-1550-101-2569.54-1,1347,479+101361.82
'26/09/10111.5123.5107.5120.5+8+7.1114.210,0328,1891.2311.8-1200+119-1.369.55+1,8438,613+161261.46
'26/09/09115117112112.5-0.5-0.444.424,9174,0691.215.6-6950-36.8-7329.61+756,770-421101.62
'26/09/08121.5121.5112113-8.5-77.8210,9038,5541.2712.5-2,1420-78.8-2,22110.1+3896,695-1671522.27
'26/09/07113.5121.5111.5121.5+11+9.959.0511,5697,9261.4613.6-830+124+40.711.7+3656,306+1383195.06
'26/09/04104110.5104110.5+10+9.956.478,9886,9541.299.77+3,1360+74+3,21011.8-1035,941+911813.05
'26/09/03113113.5100100.5-10.5-9.4612.26,2755,6361.116.59-1,7630-13.6-1,7779.35-1456,044+16901.49
'26/09/02106114101.5111+3.5+3.2611.64,4823,6951.214.83+2810+25.6+30710.2+5136,189+37741.2
'26/09/01105.5114105.5107.5+2.5+2.388.14,4313,5131.264.86+5680+8.82+57710-325,676-10370.65
'26/08/31107115100.5105-4-3.6713.35,6584,4071.286.07-2830-2.75-2869.58+4405,708+4470.82
'26/08/28109114105.5109+4.5+4.318.138,5657,8711.099.43-6610-20.4-6819.56+4705,268+9430.82
'26/08/27100.510798.1104.5+5.5+5.568.994,6394,3571.064.81+2040+72.4+2769.91-414,798-14340.71
'26/08/2699100.597.199+0.1+0.13.441,9402,3560.821.92-1470+10.5-1379.65+1474,839-5480.99
'26/08/2597.699.493.298.9-0.1-0.16.262,4052,6150.922.3+3090-17.4+2929.73-684,692-7531.13
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
'26/08/2498.9102.598.999-0.6-0.63.611,5441,6810.921.55-82.40-0.48-82.99.45-524,760-31601.26
'26/08/211011039999.6-1.4-1.393.962,6732,8350.942.689.46+424,812-58911.89
'26/08/20110.5111100.5101-10.5-9.429.428,6487,9641.098.94-2,3660-33.8-2,3999.49+1524,770-141493.12
'26/08/1999.2111.598.5111.5+10+9.8512.85,7464,8861.186.22-4920+31.4-46110.8+1114,618+371633.53
'26/08/18108.5109.5101101.5-7-6.457.832,2862,5240.912.39+2620-12.8+24911.1-724,507+171262.8
'26/08/17110.5111106108.5-4-3.564.442,2272,4720.92.42+3890+9.68+39810.8-1804,579+201092.38
'26/08/14119119.5112112.5-4-3.436.443,7313,1721.184.28-1810-0.04-18110.5+374,759+2891.87
'26/08/13115123115116.5+3.5+3.17.088,2026,4051.289.71+3720+43.7+41610.6+594,722+1871.84
'26/08/12113.5117112113-3.5-34.296,3885,5961.147.29+9670+3.31+97010.2-3684,663-10861.84
'26/08/11114.5125114116.5+2.5+2.199.6515,41011,0251.418.4-2,0430+9.37-2,0349.36+8805,031-28961.91
'26/08/10114.5118111114-2.5-2.156.016,9055,8241.197.8810.7+2504,151+331242.99
'26/08/07110.5118107.5116.5+4+3.569.334,0003,4091.174.51+1970+3.42+20112.4-583,901+16912.33
'26/08/06109.5112.5103.5112.5+2.5+2.278.183,2632,7421.193.54+1650-45.9+11912.2-1353,959+17751.89
'26/08/05114.5116.5109110-0.5-0.456.795,6344,6761.26.31-2270+7.34-22012.1+1624,094-180581.42
'26/08/04109.5113.5105110.5+2+1.847.836,2455,3361.176.86-1,0140-9.54-1,02312.2+53,932+62386.05
'26/08/03102108.5102108.5+9.8+9.936.592,2341,5741.422.37+4050+2.6+40813+1773,927+12325.91
'26/07/3198.798.797.998.7+8.9+9.910.898876691.330.87-470+23.5-23.512.6-33,750+42316.16
'26/07/30931018889.8-5.6-5.8713.65,6504,9241.155.35+5590-68.8+49012.7-1483,753-192276.05
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
'26/07/29104107.595.495.4-10.6-1011.44,0853,4161.24.04+4800-3.68+47612.2-4623,901-1732466.31
'26/07/28108.5110106106-11.5-9.793.43,0252,8641.063.23+1830-14.7+16812.3-1814,363+1944199.6
'26/07/27114117.5109.5117.5+3.5+3.077.024,3233,6821.174.92+1040-3.03+10112-914,544+1772254.95
'26/07/24121122.5113.5114-9.5-7.697.292,9682,97913.49+5740-15.3+55911.9-4824,635-109481.04
'26/07/23127130121123.5-6-4.636.954,5813,8701.185.72+3290-17+31211.5+625,117-61573.07
'26/07/22131132.5128129.5+9+7.473.736,8585,1531.339.02-1,0040+17.8-98611.1-325,055+601633.22
'26/07/21125128118.5120.5+3+2.558.095,2594,5541.156.43-1,3000-9.55-1,30911.8+3455,087+571032.02
'26/07/20127.5127.5117117.5-12-9.278.115,1414,7271.096.14+1,7530-12.6+1,74012.8-7364,742-57460.97
'26/07/17130135.5129.5129.5-14-9.764.184,1864,8060.875.48+1,5030-5.3+1,49811.5-7305,478+451031.88
'26/07/16145152.5141.5143.5-8-5.287.264,3254,1311.056.32+7550-49+70610.3-2696,208-1580.93
'26/07/15160160145151.5-0.5-0.339.875,8685,7981.018.83-1,6260-14.3-1,6419.7+4376,477-46590.91
'26/07/14158.5164144.5152-8.5-5.312.19,1297,0581.2913.9+2,9310-43.1+2,88810.9-1,0506,040-1791051.74
'26/07/13176.5177160.5160.5-17.5-9.839.278,6467,7711.1114.3-5970-143-7418.58+2427,090+732844.01
'26/07/09167178163178+16+9.889.267,3825,9491.2412.7-1,4900-31.3-1,5218.77+476,848+902113.08
'26/07/08170.5171158162-9-5.267.69,6019,0641.0615.8-1640-27.5-1929.72-1806,801-1331211.78
'26/07/07185193.5171171-18.5-9.7611.98,6769,4290.9215.6+1190-25+93.69.84-4106,981-2902543.64
'26/07/06210.5225.5189.5189.5-21-9.9817.116,32818,5170.8832.8-2,3450-149-2,4949.73-7177,391+3405447.36
'26/07/03195227186210.5+4+1.9419.931,50022,0351.4366.7-1,0570-12.3-1,06911.5+1,3408,108+992042.52
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
'26/07/02196.5206.5195206.5+4.5+2.235.691,3031,2281.062.61-75.10-14.5-89.612.3+2156,768+41051.55
'26/07/01198203190202+16.5+8.897.011,8171,7531.043.6-2760+9.43-26712.4-1896,553-1441011.54
'26/06/30176185.5176185.5+16.5+9.765.623194460.720.59-220+7.74-14.312.6-226,742+12453.63
'26/06/29180.5186169169-11.5-6.379.428561,1170.771.49-25800-25812.6-1046,764-2912443.61
'26/06/26195.5195.5180.5180.5-20-9.987.481,1381,5680.732.08+1710-51.3+11912.8-2746,868+45357.79
'26/06/25195200.5192.5200.5+8.5+4.434.171,2331,3560.912.44+2590+71+33012.6-837,142+45317.43
'26/06/24176192176192+14.5+8.179.018341,0620.791.54+1920+32+22412.4-497,225-375277.29
'26/06/23191191177177.5-13-6.827.351,4811,9280.772.66+1380+44+18212.3-3907,274-3845647.75
'26/06/22199.5199.5190190.5-4.5-2.314.871,3441,5440.872.6+2490-22.3+22712.2-3327,664-24094812.4
'26/06/18195198189.5195-0.5-0.264.351,8822,0640.913.67+18.50+45.2+63.712-4267,996-5951,18814.9
'26/06/17189.5199.5181.5195.5+3+1.569.3519,75416,3951.238-4830-8.77-49111.9+3658,397+9191,80321.5
'26/06/16196.5206184192.5+5+2.6711.727,53821,4631.2854.6-3630-97.8-46112.3+2,5708,032+23888311
'26/06/15187.5187.5187.5187.5+17+9.9705747730.741.08-180+21+3.0412.4+955,462+1964511.8
'26/06/12170.5170.5170.5170.5+15.5+1002,1151,9661.083.61-97.40-107-20412.5+2825,367+10162611.7
'26/06/11145155127155+14+9.9319.918,05421,0640.8625.2-3,6280-267-3,89512.5+2,0975,085+35652510.3
'26/06/10145157.5141141-2.5-1.7411.51,6591,5981.042.51-1160-124-24015.2-282,988+1021695.66
'26/06/09125.5143.5125.5143.5+12.5+9.5413.71,1701,17211.64-1060-151-25715.2-1263,016+67672.22
'26/06/08131136131132-13.5-9.283.441,2951,1911.091.71-460-154-20015.3-683,142000
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
'26/06/05138.5150134.5145.5-3.5-2.3510.41,4661,5530.942.04-620-218-28015.3-743,210000
'26/06/04155159.5149149-13-8.026.487171,2170.591.08-460-78.3-12415.3-1553,284-100
'26/06/03172172157162009.266718910.751.1-980+67.4-30.615.3-1593,439-7210.03
'26/06/02168.5168.5153162-7-4.149.171,0651,3620.781.7-1730+2.02-17115.3-3323,598-161732.03
'26/06/01164169.5164169+14.5+9.393.561,5911,7620.92.68-1280+83-4515.4+3573,930-252345.95
'26/05/29153.5156151.5154.5+3+1.982.977199470.761.11-1020+79-2317.4-743,573-62597.25
'26/05/28137158.5137151.5+1+0.6614.31,0781,3540.81.63-130-84.1-97.117.5-1693,647-562657.27
'26/05/27147.5159147.5150.5+3.5+2.387.821,4931,6930.882.31-68.80+168+99.717.5-2603,816+353218.41
'26/05/26133148.5121.5147+12+8.89202,3612,1441.13.09-2640+365+10117.6-5894,076+52867.02
'26/05/25129135129135+12+9.764.881,0012,2720.441.34-54.70+136+81.317.8-2524,665-122816.02
'26/05/22122123120123-2-1.62.41,6782,2950.732.04-1070+68.1-38.917.8-1884,917-382935.96
'26/05/21120128120125+8.5+7.36.871,3882,7960.51.74+26.90+23+49.917.9-5415,105-123316.48
'26/05/20111119111116.5+8+7.377.371,8833,0030.632.2+1580+88.5+24617.9-4775,646+313436.08
'26/05/19106.5112.5104108.5+1+0.937.911,4361,3771.041.55-1410-19.8-16117.8-2406,123-933125.1
'26/05/18100107.599.7107.5+9.4+9.587.952,3071,8911.222.38+3860+23+40917.9-5306,363-1774056.36
'26/05/15107.5107.598.198.1-10.9-108.621,9042,0000.951.92-1010-1-10217.6-1756,893-915828.44
'26/05/14116.5116.5106.5109+3+2.839.432,6453,1090.852.95+3260+27+35317.6-6147,068-4776739.52
'26/05/1399.710699.7106+8.3+8.56.455,2934,2891.235.45+1,5880-94.5+1,49417.4-7117,682+7761,15015
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
'26/05/129597.79597.7+8.8+9.93.042,8825,3310.542.79+53.90+45+98.916.2+1,1668,393+533744.46
'26/05/1183.889.382.688.9+4.8+5.717.973,7803,0511.243.27+1130+73.3+18616.1+3457,227-303214.44
'26/05/088593.58484.1-0.9-1.0611.226,38531,6640.8323.7+4,1780-210+3,96916-1,3066,882+1033515.1
'26/05/0779.48577.385+7.7+9.969.9610,0459,7101.038.28-1930+90.8-10212.8+2,7188,188+1452483.03
'26/05/067577.871.577.3+6.5+9.188.925,65017,2911.4819.6+4,8310-51.2+4,78013+1,1215,470+821031.88
'26/05/0570.870.870.870.8+6.4+9.9402,3871,7341.381.69-430+170+1279.03+4184,349+6210.48
'26/05/0464.464.464.464.4+5.8+9.901,4529551.520.93-430+167+1249.02+5143,931+5150.38
'26/04/306060.458.258.6-0.6-1.013.728268890.930.49-580-7.97-669.01-303,417-1100.29
'26/04/29606057.559.2+0.4+0.684.251,0131,0990.920.59+68.10-62+6.129.05-553,447-2110.32
'26/04/2856.659.656.258.8+2.5+4.446.042,1001,8531.131.23-1770+99.5-77.58.93+423,502+9130.37
'26/04/2756.456.653.456.3-0.2-0.355.661,4381,5750.910.79+1400+46.6+1879.04-43,460+240.12
'26/04/2459.76055.756.5-2.4-4.077.31,6601,7240.960.95-660+13.3-52.78.87-843,464-320.06
'26/04/2364.664.758.158.9-5.6-8.6810.23,5023,6610.962.11+1860-267-81.18.91-613,548-1350.14
'26/04/2265.565.664.364.5-1-1.531.981,6461,9330.851.07+14.20-8.89+5.318.7-603,609-13180.5
'26/04/216565.562.965.5+0.8+1.244.022,6812,5681.041.73+7370+24.2+7618.65-1153,669+6310.84
'26/04/2066.368.464.164.7-1.5-2.276.55,4404,5451.23.6+3060+102+4088.08-4263,784+4250.66
'26/04/1766.167.965.266.2+0.2+0.34.094,9773,8551.293.31+5050+14.8+5207.83-2594,210-1210.5
'26/04/1664.369.662.766+1.4+2.1710.78,4506,5761.285.65-8530+68.5-7847.39+3124,469+11220.49
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
'26/04/15687064.364.6-0.4-0.628.7710,3627,9281.316.92-4970+5.46-4927.89-2844,157-17110.26
'26/04/1463.565.760.665+3.4+5.528.2812,0408,5631.417.65-1,2080+160-1,0488.19+8824,441+18280.63
'26/04/1358.261.658.261.6+5.6+106.073,0362,0351.491.85+5810+79.9+6618.95+2343,559+8100.28
'26/04/1056.757.655.756+0.6+1.083.431,1191,2490.90.63+2040+15.4+2198.5-1323,325+120.06
'26/04/095555.954.555.4+0.8+1.472.568788291.060.48+2770-8.33+2698.34-333,457010.03
'26/04/0853.45552.654.6+2.8+5.414.639211,5550.590.5+3510-0.68+3508.13+433,498+110.03
'26/04/0751.652.95151.8+0.8+1.573.736401,2200.520.33+1500+10.6+1617.85-63,455000
'26/04/0256.456.45151-3.1-5.739.981,1141,3450.830.59-2330-24.6-2577.73-483,461000
'26/04/01575754.154.1+0.2+0.375.381,2441,3840.90.69-64.10+21-43.17.91+83,509000
'26/03/3158.361.65353.9-3.7-6.4214.97,9896,2881.274.62-9900-39.5-1,0307.95+2613,501-7800
'26/03/3052.857.651.957.6+5.2+9.9210.91,7891,8250.981+1130+66.6+1808.65+343,240+4782.41
'26/03/2751.553.150.752.4+0.1+0.194.595996220.960.31+81.30-12.7+68.68.53-853,206-6742.31
'26/03/2654.455.452.352.3-1.5-2.795.766076800.890.33+300-15.2+14.88.44-333,2910802.43
'26/03/25555553.553.8+0.6+1.132.825145570.920.28+60.10+3.03+63.18.38-13,3240802.41
'26/03/245656.552.153.2-1.8-3.2786558140.80.35+1060-20+868.33-443,325-2802.41
'26/03/2355.756.55455-1.4-2.484.437579080.830.42+88.20-21.5+66.78.22-33,369-12822.43
'26/03/2056.858.555.256.4+0.1+0.185.861,3991,2041.160.8+2860-14.1+2728.12-333,372-3942.79
'26/03/1956.358.756.156.3-1.1-1.924.531,1389371.210.65+1290+20.8+1507.9-393,405-10972.85
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
'26/03/185959.756.157.4-0.7-1.26.21,8651,5251.221.08-2040+9.79-1947.8-163,444-191073.11
'26/03/175658.555.258.1+3.1+5.6462,3982,1831.11.38-490+36.7-12.37.92+693,460+41263.64
'26/03/165555.85355+1+1.855.198376681.250.46+2290-10.5+2197.96-333,391-41223.6
'26/03/1352.8555254+0.7+1.315.636716091.10.36+1660+37.5+2047.78-283,424+81263.68
'26/03/1254.25553.353.3-0.9-1.663.145706910.830.31-55.90-1.33-57.27.65+343,452+51183.42
'26/03/1153.755.553.754.2+0.6+1.123.367991,2280.650.44-1760+1.53-1747.69-83,418+11133.31
'26/03/1053.955.452.353.6+1.8+3.475.986966531.070.37+29.20-15.5+13.67.83-213,426+11123.27
'26/03/0949.151.949.151.8-2.5-4.65.169618471.130.48+4260-53.5+3737.81-1863,447-11113.22
'26/03/0654.555.653.554.3-0.6-1.093.836586391.030.36+130-2.72+10.37.47+363,633-131123.08
'26/03/055455.653.154.9+3+5.784.821,0559381.120.57+2290+30.8+2607.45-723,597+51253.48
'26/03/0456.156.151.551.9-5.2-9.118.062,0431,6901.211.08+6530-37+6167.26-1763,669-141203.27
'26/03/0359.661.35757.1-3-4.997.151,6351,8930.860.96+1760-76.6+99.86.74-733,845+111343.49
'26/03/025960.858.160.1-1.2-1.964.41,2351,3050.950.74+1200-22.1+98.16.56+213,918-121233.14
'26/02/2659.661.357.861.3+1.8+3.035.882,3851,9461.231.43+4810+133+6146.43+1403,897+61353.46
'26/02/2561.56359.259.5-1.4-2.36.242,8672,6241.091.74-1620+1.77-1606.04-293,757-141293.43
'26/02/2458.661.458.660.9+1.8+3.054.743,4782,6491.312.1-4210+16.8-4046.11+683,786-91433.78
'26/02/235860.85859.1+3.1+5.5453,2702,5231.31.95+4270-22.7+4046.41-303,718-81524.09
'26/02/1155.756.254.556+0.7+1.273.071,5011,1211.340.83-540-0.41-54.46.04-153,760-401604.26
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
'26/02/1058.558.855.255.3-2.1-3.666.274,7083,4411.372.65-1,2500-36.5-1,2866.07-713,775+22005.3
'26/02/0955.157.45357.4+5.2+9.968.432,3092,1171.091.3+2570+20.2+2776.94+923,846+291985.15
'26/02/0653.753.751.352.2-1.6-2.974.461,1651,1271.030.61+3220+13.2+3356.74-1133,754-51694.5
'26/02/0555.356.753.853.8-2.3-4.15.171,2411,5600.80.68-1920-3.84-1966.49-573,867+101744.5
'26/02/0455.256.654.756.1+1.1+23.451,3111,5130.870.73-54.80+8.43-46.36.64+843,924-51644.18
'26/02/0357.658.85555-1.1-1.966.772,1781,8441.181.23-2930-20.6-3136.68-73,840-361694.4
'26/02/0257.858.655.756.1-3-5.084.912,5322,1831.161.44+7410-5.88+7366.9-5273,847-422055.33
'26/01/3061.563.559.159.1-1.9-3.117.212,9182,7901.051.77+1800-188-7.736.33-2694,374-152475.65
'26/01/296565.26161-3.9-6.016.472,8562,5821.111.78+5300-9.59+5206.18-2074,643-302625.64
'26/01/2865.765.864.364.9+0.3+0.462.322,0551,9991.031.33-1870-1.18-1885.76+184,850-462926.02
'26/01/2766.46764.664.6-0.6-0.923.682,7112,1071.291.78-71.30-25.4-96.75.88-1584,832-323387
'26/01/2665.366.26465.2+0.1+0.153.382,4702,0291.221.61+1020+6.71+1095.91+724,990-253707.41
'26/01/2368.16964.465.1-2.4-3.566.815,1504,1921.233.39+4840+1.78+4865.81-3164,918+43958.03
'26/01/2269.372.867.567.5-0.1-0.157.847,9386,5641.215.59+290+1.17+30.25.44+75,234-103917.47
'26/01/2170.771.667.667.6-4-5.595.594,9304,3851.123.41+5200-125+3955.39-2695,227-474017.67
'26/01/2072.173.770.171.6005.039,8797,0441.47.08-5420-123-6654.96+45,496-814488.15
'26/01/197173.568.371.6+2+2.877.4713,5099,6521.49.67+660+136+2035.36+4595,492+525299.63
'26/01/1672.472.467.569.6-1.4-1.976.910,7888,3961.287.52+2420-54+1885.29-25,033-874779.48
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
'26/01/1571.476.569.571+0.6+0.859.9449,30331,0991.5935.6+98.30-149-50.45.1+1135,035-37056411.2
'26/01/1465.270.464.570.4+6.4+109.2220,35413,9711.4613.9-1,0620+191-8715.01+9714,922+41993419
'26/01/1362.36461.164+1.1+1.754.617,1506,5511.094.48-1270+31.6-95.75.83+1193,951-251513
'26/01/1264.567.162.562.9-0.9-1.417.2127,18519,5251.3917.6-8790-143-1,0225.93-9123,832-5551713.5
'26/01/0957.663.857.463.8+5.8+101114,8829,8791.519.25+3,0760+249+3,3256.61+1,0044,744+17657212.1
'26/01/0861.861.957.858-4-6.456.615,4135,9540.913.19-2030-53.7-2574.23-793,740-8639610.6
'26/01/0764.366.660.862-0.5-0.89.2818,04614,5861.2411.4+1560-156+0.394.37-3603,819-3148212.6
'26/01/066063.658.562.5+3.3+5.578.6125,16518,5151.3615.3-5010+184-3164.22+484,179+7151312.3
'26/01/0556.559.555.759.2+2.5+4.416.712,50711,1091.137.22+4740+76+5494.59-4144,131+3544210.7
'26/01/0254.958.554.656.7+3.1+5.787.289,7967,8241.255.54+3870+124+5114.23+7984,545+64078.95
'25/12/315354.95353.6003.542,4652,6970.911.33+1720+117+2893.92-873,747-1140110.7
'25/12/305455.153.553.6-0.4-0.742.961,7682,6480.670.96-580-4.2-62.23.79-183,834+1441210.7
'25/12/2956.356.35454-2-3.574.112,5202,1771.161.38-120-27.1-39.13.82-543,852-4639810.3
'25/12/2656.957.65656-1.4-2.442.793,4902,4731.411.97+140-68.6-54.63.79-653,906-4444411.4
'25/12/2456.26056.257.4+1.4+2.56.7913,72411,0831.247.93-2360+36.7-1993.76+283,971+2348812.3
'25/12/2357.658.75556+2.3+4.286.8911,0148,2431.346.24-7360-2.32-7383.94+463,943+846511.8
'25/12/2252.754.252.653.7+1.2+2.293.051,8741,7191.091+2110+36.4+2474.51+363,897+945711.7
'25/12/195353.551.352.5+0.7+1.354.252,0861,9901.051.09+1520-1.62+1504.34+543,861+2144811.6
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
'25/12/1852.553.551.751.8-0.9-1.713.422,7612,8590.971.45+1590-23.7+1354.22-453,807-8942711.2
'25/12/1752.755.352.752.7-0.2-0.384.914,0883,0861.322.19-360+32.7-3.344.09+183,852+3751613.4
'25/12/1655.35752.352.9-2.1-3.828.556,1054,7141.33.32-140-54.1-68.14.11-2713,834-5747912.5
'25/12/1554.458.253.655-0.1-0.188.356,8295,3741.273.83-3330-3.52-3374.1+974,105+2053613.1
'25/12/125555.653.855.1+0.1+0.183.273,2422,7441.181.77+28.80-7.67+21.14.34+54,008-13151612.9
'25/12/1157.358.754.655-2.1-3.687.185,7385,4081.063.21+1400-40.5+99.54.31-3284,003-5364716.2
'25/12/105859.857.157.1-1.6-2.734.67,8617,6901.024.58+120+25.3+37.34.2-1194,331-1270016.2
'25/12/0957.261.35758.7+1.1+1.917.4716,50112,0151.379.74-1,1240-74.4-1,1984.19+1254,450071216
'25/12/0856.858.55657.6+0.3+0.524.368,5955,8601.474.94-34.20-30.4-64.64.99+554,325-1571216.5
'25/12/0556.757.856.157.3-0.6-1.042.945,7824,0621.423.29+2230+53.9+2774.96+324,270-8272717
'25/12/0462.163.65657.9-1.7-2.8512.860,07731,7471.8935.9-1,1090-0.83-1,1104.74+6004,238-37980919.1
'25/12/0355.259.65559.6+5.4+9.968.4914,0108,0161.758.19-2690+93.9-1755.6-2973,638+5791,18832.7
'25/12/0256.558.654.154.2-1.8-3.218.0414,06310,4301.357.86-1,1520+7.63-1,1445.81-2183,935-2660915.5
'25/12/0158.959.554.756-1.2-2.18.3929,62618,9741.5616.9+1,3310-73.3+1,2586.66-1314,153-23563515.3
'25/11/2852.657.252.657.2+5.2+108.8510,1334,8452.095.72+1,1130+49+1,1625.53+1074,284+38787020.3
'25/11/2750.75248.752+1.3+2.566.5112,0568,3061.456.09-1,0430-21.6-1,0654.63+5574,177-2948311.6
'25/11/2652.352.95050.7-2.2-4.165.4810,4577,1961.455.34+9480-20.8+9275.43+483,620-18251214.1
'25/11/2558.55951.452.9-3-5.3713.653,55829,9061.7929.8-1,7130+53.2-1,6604.7-1073,572-60569419.4
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
'25/11/245555.952.255.9+5+9.827.2743,61524,5121.7823.8-1,1820-0.37-1,1826+6133,679+7041,29935.3
'25/11/2146.250.945.350.9+4.55+9.8212.127,77517,6431.5713.8+1,9920+44.6+2,0376.92+7893,066+41359519.4
'25/11/20495046.0546.35+0.85+1.878.6816,47310,0901.637.93+83.10-3.36+79.75.37-2812,277-131827.99
'25/11/1941.445.541.3545.5+4.1+9.9107,7635,5011.413.49+1,2030+4.69+1,2085.3+2412,558+1221957.62
'25/11/184244.5541.141.4-1.1-2.598.123,1192,4741.261.33-1600-43.4-2034.37+132,317-9733.15
'25/11/1744.7545.642.542.5-2.25-5.036.932,5962,9470.881.13+53.90-91.4-37.64.48-682,304-9823.56
'25/11/144648.744.7544.75-1.8-3.878.4912,5009,2631.355.87-210+45.9+24.94.43-2142,372+2913.84
'25/11/1342.3546.5542.1546.55+4.2+9.9210.47,6106,6391.153.45-1180+42-75.94.39+3232,586+25893.44
'25/11/124444.841.8542.35-0.45-1.056.895,9044,4201.342.55-4010-18.5-4194.47+112,263+18642.83
'25/11/1139.842.839.542.8+3.85+9.888.471,3711,2281.120.57+190-1.46+17.54.72+1192,252+10462.04
'25/11/1039.839.9538.638.95-0.55-1.393.425595191.080.22+860-7.95+784.69-442,133-1361.69
'25/11/0740.340.539.2539.5-1.3-3.193.066928410.820.28-500-18-684.62-572,177-22371.7
'25/11/0640.4541.339.440.8+0.8+24.751,3931,1321.230.56-410+76.7+35.74.65+822,234+11592.64
'25/11/0539.540.3539.3540-0.45-1.112.477308050.910.29+1040-18.9+85.14.67-522,152-2482.23
'25/11/0442.6542.740.440.45-1.85-4.375.441,4181,8690.760.58+2760-1.11+2754.59-492,204-9502.27
'25/11/0343.2544.242.1542.3-0.7-1.634.771,3771,2461.110.59+200-1.5+18.54.37-372,253-4592.62
'25/10/3143.5544.1542.3543-0.55-1.264.131,4301,5300.930.62-560-21.6-77.64.33+622,290-4632.75
'25/10/3044.9545.343.343.55-1.4-3.114.451,7322,5290.680.76+2970-0.86+2964.37+102,228-15673.01
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
'25/10/294747.7544.644.95-2.05-4.366.72,7023,5150.771.23+3240-20.3+3044.14-662,218-46823.7
'25/10/2849.3549.4546.2547-2.9-5.816.413,3212,5881.281.58+1260-20+1063.88-1302,284-981285.6
'25/10/2750.551.947.9549.9+0.7+1.428.036,0395,8571.033-3240-236-5603.74-52,414+652269.36
'25/10/2348.452.647.7549.2+0.5+1.039.9610,2148,5721.195.15-2970+93-2043.94+662,419+161616.66
'25/10/2248.355147.2548.7+0.2+0.417.737,7336,4651.23.76-2370+167-70.14.1-1712,353+261456.16
'25/10/2149.852.848.3548.5+0.5+1.049.2718,40113,5371.369.34-5050-47.2-5524.26-722,524-271194.71
'25/10/2045.954845.848+4.35+9.975.045,3672,8501.882.53+1330+65.5+1984.57+2732,596+751465.62
'25/10/1739.543.6539.4543.65+3.95+9.9510.69,5768,6841.14.13+2230+75.9+2994.46+5952,323+56713.06
'25/10/1638.7540.638.6539.7+0.95+2.455.031,2801,1451.120.51+2440+17.7+2624.27-111,728+2150.87
'25/10/1539.639.638.5538.75-0.15-0.392.75927590.780.23-260-21-474.07-371,739-2130.75
'25/10/144141.938.5538.9-1.25-3.118.342,7892,6531.051.12-3490-100-4494.08-351,776+1150.84
'25/10/1338.340.3537.240.15-0.25-0.627.81,6791,9360.870.65-40+8.94+4.944.25-681,811-40140.77
'25/10/0940.5541.840.1540.4-0.1-0.254.071,9152,2670.840.78-140+27.7+13.74.2-1231,8790542.87
'25/10/0839.8540.839.4540.5+0.35+0.873.361,1099781.130.45+960-12.6+83.44.18-92,0020542.7
'25/10/0740.240.8539.140.15+0.7+1.774.441,7211,7101.010.69+90-14.6-5.64.1-692,011-2542.69
'25/10/0339.9541.839.2539.45-0.45-1.136.395,3354,2651.252.17-3090+18.2-2914.08-102,080-5562.69
'25/10/0237.740.1537.0539.9+2.4+6.48.272,5191,8921.330.98+1920+22.7+2154.28+402,090+41612.92
'25/10/0138.439.937.337.5-0.5-1.326.842,8292,6521.071.1-2450-10.2-2554.12-242,050-8200.98
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
'25/09/3038.539.337.6538-1.1-2.814.221,8722,1070.890.72+1460-8.25+1384.28+582,074-3281.35
'25/09/2639.5542.853939.1-0.55-1.399.717,1755,6421.272.96-1310+9.71-1214.15+2562,016+20311.54
'25/09/2540.9542.8539.0539.65-0.4-19.497,5795,8661.293.11-3620-14.5-3764.22-2101,760+2110.62
'25/09/2436.540.0536.1540.05+3.6+9.8810.73,8354,1830.921.51-350-11.6-46.64.45+1771,970+790.46
'25/09/233838.0536.236.45-1.55-4.084.871,1491,0001.150.42+1920-10.9+1814.4-1151,793-4420.11
'25/09/2238.640.453838-0.9-2.316.32,6052,9320.891.01-2950-19.9-3154.19+351,908+19462.41
'25/09/1939.24237.638.9-0.6-1.5211.15,7764,9831.162.31-3890+63.5-3254.3+3691,873-4271.44
'25/09/1836.1539.735.239.5+3.35+9.2712.43,7362,6241.421.38-4810+149-3324.5+3581,504+31312.06