≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8044 網家 / K線圖(日)

8044 網家

日期: 09/17期貨標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
24.223.75+0.45+1.89%2.32%23.824.3523.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4391,060萬3261.35張/筆24.160.75N/AN/A
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)
127302萬144885張/筆23.71+0.3 (+1.28%)

連續漲跌: 連2漲  ( +0.75元 / +3.2%)

財報評分: 最新28分 / 平均42分

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 代子公司二十一世紀金融科技株式會社公告決議召開股東會事宜 (公告訊息 09/14 17:31)

• 代子公司二十一世紀數位科技(股)公司公告對拍付國際資訊(股) 公司達公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款規定 (公告訊息 09/14 17:31)

• 網家有效加快物流 免運優惠擴大搶居家生活版圖 (Anue鉅亨 09/05 10:00)

• 玉山銀行 Pi 拍錢包信用卡權益升級 回饋上限增200% (Anue鉅亨 09/01 11:19)

• 網家2026年7月自結財務比率 (公告訊息 08/31 15:24)

• 還不換嗎？環部首度結盟momo 3大電商12家業者推照明「汰舊換新」優惠 省電省錢加抽獎 (Anue鉅亨 08/26 13:49)

• 網家累積虧損達實收資本額二分之一 (公告訊息 08/14 16:26)

• 網家董事會通過2026年第2季財務報告 (公告訊息 08/14 16:16)

• 網家受邀參加中信證券所舉辦之2026年第二季法說會 (公告訊息 08/13 16:14)

• 代子公司二十一世紀金融科技株式會社依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第一款、第二款、第三款及第四款公告背書保證事項 (公告訊息 08/10 17:08)

• 網家2026年第2季合併財務報告董事會召開日期 (公告訊息 08/06 16:32)

• 網家法人董事改派代表人 (公告訊息 08/05 16:02)

• 網家2026年6月自結財務比率 (公告訊息 07/31 15:16)

• 說明 聯合報等媒體關於駭客相關報導 (公告訊息 07/01 11:33)

• 網家2026年5月自結財務比率 (公告訊息 06/30 15:32)

• 競爭對手拚回千元股價 網家詹宏志：沒有底氣 但營運已見回穩 (Anue鉅亨 06/17 19:09)

• 網家一一五年度股東常會重要決議事項 (公告訊息 06/17 17:46)

• 〈熱門股〉網家串接統一集團資源改善體質 股價回升至7個月高點 (Anue鉅亨 06/13 10:43)

• 【量大強漲股整理】台股暴跌後唯一的活路在這裡！為何【蜜望實】可以跌停變漲停? (Anue鉅亨 06/08 17:47)

• 網家擴大串接統一集團 PChome APP可買小七商品了 (Anue鉅亨 06/08 11:32)

8044 網家 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共5,323日
成交價: 24.2元 (+0.45元/ +1.89%)成交張數: 439張成交金額: 1,060萬元
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316低
近11日新高
連2漲
(+0.75元/ +3.2%)
第2648低
近8日新高
第4280高
近8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
24.2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23.8523.323.7525.4531.152332.430.1544.1115353.519835.631.9
漲跌價+0.35+0.9+0.45-1.25-6.95+1.2-8.2-5.95-19.9-90.8-329.3-173.8-11.4-7.7
漲跌幅+1.47%+3.86%+1.89%-4.91%-22.3%+5.22%-25.3%-19.7%-45.1%-79%-93.2%-87.8%-32%-24.1%
振幅4.4%6.22%6.74%13.4%32.4%51.3%49.1%132%90%118%105%260%1463%37%
成交張數8291,3863,0367,8863.28萬11.5萬20.3萬61.9萬80.7萬172萬337萬434萬486萬14.3萬
成交金額1,978萬3,274萬7,177萬1.92億8.96億32億59.2億262億336億1,204億3,458億6,117億6,665億39.9億
週轉率0.4%0.68%1.48%3.85%16%56.1%99%302%394%839%1645%2122%2373%70%

* 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
'26/09/1723.824.3523.824.2+0.45+1.892.324393261.350.11+30.10+1.04+31.2
'26/09/1623.623.923.523.75+0.3+1.281.711271440.880.03+47.100+47.17-83,27301293.94
'26/09/1523.623.7523.323.45-0.4-1.681.892632101.250.06-1230-4.2-1276.97+173,281+31293.93
'26/09/1423.0523.8522.923.85+0.75+3.254.112722261.20.06+6.390+0.42+6.827.01-333,26401263.86
'26/09/1123.2523.352323.1-0.2-0.861.52842301.240.07+680-0.43+67.66.99-293,29701263.82
'26/09/1023.2523.4523.123.3-0.1-0.431.52291801.270.05+46.10-3.56+42.66.95-203,32601263.79
'26/09/0923.5523.623.2523.4-0.15-0.641.492712401.130.06-63.90+0.01-63.96.9+143,34601263.77
'26/09/0823.7523.7523.523.55-0.2-0.841.052802461.140.07-850-0.3-85.36.88-63,33201263.78
'26/09/0724.224.223.6523.75-0.25-1.042.294492741.640.11+49.90-0.11+49.86.82+223,33801263.77
'26/09/0423.824.523.6524+0.25+1.053.584212801.50.1+1070-3.26+1046.78-643,316+61263.8
'26/09/0324.2524.2523.723.75-0.5-2.062.273823221.190.09-65.80+0.17-65.66.71+53,38001203.55
'26/09/0224.2524.423.9524.25001.864162111.970.1-59.90+0.39-59.56.69-763,37501203.56
'26/09/0124.224.8524.124.25+0.1+0.413.116253541.770.15-2.880+4.95+2.076.67-23,451+201203.48
'26/08/3124.3524.5524.1524.15-0.25-1.021.642392051.170.06-31.40-0.36-31.86.46-253,453+71002.9
'26/08/2824.4524.4524.0524.4-0.05-0.21.643352441.370.08-180-0.2-18.26.47+213,478-88932.67
'26/08/2724.82524.424.45-0.35-1.412.426474681.380.16-1840-1.94-1866.42-383,457-1041815.24
'26/08/2625.1525.224.6524.8-0.25-12.26594271.540.16-360+4.41-31.66.49-33,495+172858.15
'26/08/2525.425.424.9525.05-0.2-0.791.782512351.070.06-3.550-0.45-46.33+93,498+492687.66
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
'26/08/2425.525.524.9525.25-0.15-0.592.173783541.070.09-350-0.1-35.16.32+203,489+832196.28
'26/08/2126.126.325.2525.4-0.5-1.934.053283181.030.086.32+83,469-11363.92
'26/08/2025.526.125.2525.9+0.65+2.573.373082221.390.08+23.90+0.01+23.96.39-43,461+31373.96
'26/08/1925.625.625.1525.25-0.2-0.791.772812151.310.07-67.60-12.1-79.66.37+83,465+91343.87
'26/08/1826.226.225.4525.45-0.25-0.972.922111881.120.05-78.20-8.02-86.36.4+33,45701253.62
'26/08/1726.2526.3525.725.7-0.75-2.842.465733731.540.15-1070-0.23-1076.44-13,454-41253.62
'26/08/1426.326.6526.1526.45+0.05+0.191.891981691.170.05-9.930-12.1-226.48-163,45501293.73
'26/08/1326.826.826.2526.4-0.4-1.492.052923070.950.08-450-2.1-47.16.48-33,47101293.72
'26/08/1227.2527.2526.526.8-0.15-0.562.782792031.370.07-640-2.06-66.16.44+173,47401293.71
'26/08/1127.327.426.726.95-0.6-2.182.543552931.210.1+65.20-6+59.26.47-193,45701293.73
'26/08/1028.4528.4527.427.55-0.45-1.613.752702890.930.076.43+73,47601293.71
'26/08/0727.6528.8527.5528+0.65+2.384.758566851.250.24+31.80-3.93+27.96.43+323,46901293.72
'26/08/062727.6526.827.35+0.4+1.483.152942561.150.08+580+0.27+58.36.4103,437-501293.75
'26/08/052727.326.6526.95+0.3+1.132.444023371.190.11+220+6.82+28.86.35+173,437+61795.21
'26/08/0426.052726.0526.65+0.45+1.723.633532261.560.09+1280-2.78+1256.34-383,420+511735.06
'26/08/0325.626.2525.626.2+0.6+2.342.541761401.260.05+870+10+976.25-463,45801223.53
'26/07/3126.0526.225.625.6+0.2+0.792.362781921.450.07+880+2+906.21-23,504-261223.48
'26/07/3025.525.8524.925.4-0.25-0.973.73733151.190.09+610+4.64+65.66.16-303,50601484.22
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
'26/07/2926.627.0524.825.65-1.15-4.298.47636291.210.2+1450+3+1486.13-1423,536+291484.19
'26/07/2826.4527.226.126.8004.17003541.980.19+1710-4+1676.02-93,678+191193.24
'26/07/2726.226.92626.8+0.5+1.93.424012241.790.11+39.80-6+33.85.92-113,687-11002.71
'26/07/2426.226.8526.226.3-0.15-0.572.462011611.250.05-1070-0.23-1075.9-253,698-131012.73
'26/07/2326.6527.226.4526.45-0.05-0.192.833292111.560.09-270-6.14-33.15.95+123,723+351143.06
'26/07/2227.227.2526.526.5-0.6-2.212.772701701.590.07+43.300+43.35.96-393,711-6792.13
'26/07/2126.927.9526.927.1+0.2+0.743.94713361.40.13+1510-0.21+1515.93+123,7500852.27
'26/07/2026.527.225.326.9+0.4+1.517.175323711.430.14+950+20.8+1165.86+43,738+1852.27
'26/07/1726.5527.2526.4526.5-0.55-2.032.966393791.690.17+240+6.6+30.65.81-213,734-1842.25
'26/07/1627.427.5526.927.05-0.6-2.172.352602241.160.07-700-0.69-70.75.78-33,755-2852.26
'26/07/1527.327.726.8527.65+0.8+2.983.173552561.380.1+430-11.5+31.55.81+423,758+4872.32
'26/07/1426.6527.1526.326.85+0.2+0.753.197064511.570.19+1320+7.91+1405.78-543,7160832.23
'26/07/1327.427.426.6526.65-0.15-0.562.82962241.320.08+10-0.3+0.75.64-93,7700832.2
'26/07/0927.0527.326.826.8-0.2-0.741.852762241.230.07-310+0.3-30.75.63+163,7790832.2
'26/07/0827.3527.4526.827-0.3-1.12.383642861.270.1-290-0.05-295.64-73,763-10832.21
'26/07/072828.127.327.3-0.75-2.672.854503771.190.12-1620+0.16-1625.6603,770-9932.47
'26/07/0628.628.928.0528.05-0.1-0.363.024023031.330.11+15400+1545.7203,770-21022.71
'26/07/0328.328.728.128.15+0.05+0.182.147354391.680.21+58.90-0.13+58.85.65-323,770-21042.76
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
'26/07/022728.352728.1+0.9+3.314.966564871.350.18+590-0.59+58.45.62-273,802-91062.79
'26/07/0128.228.327.127.2-1-3.554.261,1387481.520.31-3320-1.47-3335.59-213,829+131153
'26/06/3029.329.328.128.2-0.6-2.084.178536421.330.24-4040-0.62-4055.62-143,850+51022.65
'26/06/2928.829.1528.5528.8+0.25+0.882.17725381.430.22+1030-4.17+98.85.76-223,864+1972.51
'26/06/26303028.528.55-1.95-6.394.921,6251,0141.60.47-6820+0.16-6825.68+503,886-17962.47
'26/06/2529.6531.4529.430.5+0.9+3.046.932,0121,1041.820.62-320-2.07-34.15.93-693,836+11132.95
'26/06/2429.530.0529.0529.6-0.05-0.173.377385721.290.22-1730-1.1-1745.93-193,905-51122.87
'26/06/2331.2531.2529.5529.65-1.65-5.275.439968441.180.3-78.80-0.13-78.95.98-933,924-11172.98
'26/06/2231.953330.8531.3+0.15+0.486.93,0331,8181.670.96-4430-1.01-4446.01-164,017-21182.94
'26/06/1829.0531.1529.0531.15+2.8+9.887.413,1631,6131.960.97+1,0900+8.78+1,0996.11+2694,033+221202.98
'26/06/1728.5529.2528.2528.35-0.3-1.053.496544671.40.19-1490-1.79-1515.57+53,764+1982.6
'26/06/1629.529.728.628.65-0.55-1.883.776855581.230.2+58.10-13.8+44.35.64+263,759-2972.58
'26/06/1530.5530.5529.129.2-0.7-2.344.851,3669021.510.41-2330+17.6-2155.61+253,733-1992.65
'26/06/1230.330.3529.629.9+0.35+1.182.549616341.520.29-74.50+2.14-72.45.72-133,708+11002.7
'26/06/1130.230.5529.2529.55-0.65-2.154.31,3219041.460.39+1020+5.87+1085.7503,721-2992.66
'26/06/1031.732.4530.230.2-1.85-5.777.023,3362,0221.651.04+1530+7.73+1615.68-1333,72101012.71
'26/06/0932.1533.931.0532.05+0.35+1.18.996,8584,4151.552.24-3970+9.9-3875.59+723,854-81012.62
'26/06/0827.132.5527.131.7+1.8+6.0218.24,0632,7311.491.25-2310-15.6-2465.7+3793,782+131092.88
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
'26/06/0530.9530.9529.8529.9-0.4-1.323.631,1338221.380.34+1370+0.22+1375.77-83,403+1962.82
'26/06/0431.3531.53030.3-1.2-3.814.761,5331,1331.350.47-1750-6.72-1825.67+83,411-5952.79
'26/06/033233.2530.831.5+1.1+3.628.063,9782,4971.591.26-6620+2-6605.73+1803,40301002.94
'26/06/0229.1530.829.1530.4+1.4+4.835.692,5631,7631.450.78+8390+2.8+8416.02+393,223+91003.1
'26/06/012931.228.929007.932,6941,7641.530.8+2190-0.11+2195.61+743,184-5912.86
'26/05/2928.929.828.6529+0.15+0.523.992,0281,3071.550.59-17500-1755.5+2783,110-7963.09
'26/05/2828.0529.127.8528.85+0.55+1.944.421,9171,1421.680.55+68.20+2+70.25.58+852,832+101033.64
'26/05/2727.1529.226.628.3+1.25+4.629.611,6069581.680.45-2880-0.62-2895.48-132,747+6933.39
'26/05/2628.228.452727.05-1.05-3.745.161,0177641.330.28+1440+0.18+1445.62+662,760-9873.15
'26/05/252929.2528.128.1-0.8-2.773.981,9981,2561.590.57-2380+1.9-2365.54+912,694+2963.56
'26/05/2228.829.828.6528.9+0.1+0.353.992,6291,7121.540.77-1140-3.27-1175.56-362,603-18943.61
'26/05/2128.529.928.128.8-0.2-0.696.214,1692,7681.511.21-1880-4.18-1925.58+312,639+101124.24
'26/05/2027.32926.1529+2.15+8.0110.64,8833,1091.571.34-6220-9.09-6315.66-1792,608+91023.91
'26/05/1924.6526.8524.6526.85+2.4+9.8293,2942,4321.350.87-23.10+24.6+1.525.93+2982,787+46933.34
'26/05/182525.424.4524.45-1.1-4.313.721,2998941.450.32+41.10-5.8+35.35.94-2402,489-6471.89
'26/05/1523.9525.5523.525.55+2.3+9.898.823,5492,8741.230.9-11.20+5.71-5.545.91+3452,729+5531.94
'26/05/142424.323.1523.25+0.2+0.874.995223851.350.12-140-2.04-165.91+192,384+2482.01
'26/05/1323.523.523.0523.05-0.5-2.121.911991871.060.05-39.80+0.6-39.25.91-42,3650461.95
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
'26/05/1224.424.5523.5523.55-0.75-3.094.126924301.610.17-2220-3-2255.93+162,3690461.94
'26/05/1124.225.1524.124.3+1.3+5.654.571,0928971.220.27-600+2.51-57.46.03-12,353+7461.95
'26/05/0822.92322.4523+0.1+0.442.43362871.170.08+100+16.06-12,354+2391.66
'26/05/0722.5523.0522.422.9+0.35+1.552.883422921.170.08+9900+996.0602,355+6371.57
'26/05/0622.5522.722.1522.55+0.05+0.222.443743091.210.08-1010+0.19-1016.01-12,3550311.32
'26/05/0522.422.722.322.5+0.1+0.451.792932091.40.07+7500+756.01-202,3560311.32
'26/05/0422.5522.7522.3522.4-0.25-1.11.772952891.020.07-2700-275.96-342,376+24311.3
'26/04/30232322.622.65-0.15-0.661.752521631.550.06-4600-465.97-82,410070.29
'26/04/2922.8523.122.822.8-0.2-0.871.32572181.180.06-1300-135.9802,418070.29
'26/04/2822.9523.1522.8523001.35382112.550.12+150-8+75.97-1432,418-170.29
'26/04/2723.823.822.723-0.85-3.564.616494311.510.15-50+6+15.96-12,561080.31
'26/04/2424.4524.4523.723.85-0.55-2.253.073152361.340.08-640+2-625.96-492,562-1380.31
'26/04/23252523.924.4-0.5-2.014.426334551.390.15-210-4-255.99-522,611-25210.8
'26/04/2224.7525.1524.724.9+0.1+0.41.816874281.60.17+150-0.4+14.67.56-202,6630461.73
'26/04/2124.6525.224.6524.8+0.15+0.612.238705451.60.22-11900-1197.54-192,683+1461.71
'26/04/2024.124.852424.65+0.55+2.283.537585311.430.19-250-0.03-257.59-332,702+38451.67
'26/04/1724.424.623.9524.1+0.05+0.212.76154621.330.15-960+4.05-927.6+302,735070.26
'26/04/1624.6524.6523.224.05-0.6-2.435.881,8171,2721.430.43-3090-1.74-3117.65+542,705+770.26
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
'26/04/152324.6522.924.65+2.2+9.87.81,45072620.35+2060+1.79+2087.8+702,651000
'26/04/1422.422.722.322.45001.786823362.030.15+830+0.57+83.67.65+72,581000
'26/04/1322.522.522.222.45+0.25+1.131.352522750.920.06+10200+1027.61-42,574000
'26/04/1022.522.6522.122.2-0.1-0.452.474132901.420.09-33.90+0.71-33.27.56-22,578-100
'26/04/0922.7522.8522.122.3-0.4-1.763.34343941.10.1-2390-0.13-2397.58+762,580-4310.04
'26/04/0822.4522.722.222.7+0.55+2.482.263232331.380.07+17000+1707.69+72,504+32441.76
'26/04/0722.522.522.1522.15-0.3-1.341.563952781.420.09+1010-0.04+1017.61-182,497-4120.48
'26/04/0222.822.822.422.45-0.25-1.11.761861741.070.04-1700-177.56-92,515-9160.64
'26/04/0122.622.8522.622.7+0.3+1.341.122692191.230.06+13800+1387.57+82,524+20250.99
'26/03/3123.1523.222.3522.4-0.75-3.243.674063901.040.09-1370-4.32-1417.5-242,516-2450.2
'26/03/3022.923.222.5523.15+0.15+0.652.831631870.870.04+1300+137.57-22,540-4291.14
'26/03/2723.523.622.9523-0.65-2.752.753002881.040.07-860+1.81-84.27.56+102,542-15331.3
'26/03/2623.6524.223.4523.65+0.05+0.213.185923761.570.14-84.30+0.1-84.27.6+992,5320481.9
'26/03/2523.623.6523.123.6+0.8+3.512.413793391.120.09+780+0.17+78.27.64-12,433+18481.97
'26/03/2423.123.222.522.8+0.05+0.223.085064201.210.12+530+2.03+557.6+82,434-11301.23
'26/03/2322.922.922.322.75-0.3-1.32.64964131.20.11+1060-0.22+1067.57+222,426-4411.69
'26/03/2023.223.552323.05+0.05+0.222.395864691.250.14+1320+0.54+1327.51-82,404+35451.87
'26/03/1923.6523.6522.9523-0.65-2.752.967986881.160.19-3080-0.09-3087.37+312,412-22100.41
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
'26/03/1823.5523.8523.323.65+0.1+0.422.346414611.390.15-1950+17.4-1787.46+42,381-3321.34
'26/03/1723.4523.823.2523.55+0.3+1.292.375403681.470.13-15.10-1.68-16.87.43+62,377+16351.47
'26/03/1623.723.823.2523.25-0.5-2.112.325915221.130.14-500-6.4-56.47.36-22,371-15190.8
'26/03/1323.8524.223.5523.75-0.15-0.632.723393301.030.08-880+0.24-87.87.38+162,373+28341.43
'26/03/1224.2524.623.8523.9-0.4-1.653.095054361.160.12-2260+0.2-2267.41-62,357-3960.25
'26/03/1124.1524.6524.124.3+0.15+0.622.285214861.070.13+1440-4.43+1407.52-292,363+33451.9
'26/03/1024.8525.0523.5524.15-0.35-1.436.121,0478501.230.25-1180-9.79-1287.39-672,392-3120.5
'26/03/0925.225.3524.524.5-1.8-6.843.238597311.180.21-740-0.04-747.43-1122,459-94150.61
'26/03/0625.826.625.626.3-0.05-0.193.82703070.880.07+9300+937.46-352,57101094.24
'26/03/052626.4525.726.35+0.7+2.732.925883941.490.15+2470+0.57+2487.41+82,606+781094.18
'26/03/0426.726.9525.6525.65-1.75-6.394.749288011.160.24-1040+5.19-98.87.29-1312,598-28311.19
'26/03/032828.127.427.4-0.55-1.972.55304531.170.15-870-2.28-89.37.34+122,729-72592.16
'26/03/0228.2528.4527.8527.95-0.55-1.932.113533461.020.1+270+0.96+287.38+282,717-21314.82
'26/02/2628.629.328.528.5-0.1-0.352.86684721.420.19+820-0.55+81.57.35+272,689-171334.95
'26/02/2528.4528.728.428.6+0.15+0.531.054092891.410.12+1230+0.09+1237.31-222,66201505.63
'26/02/2428.529.228.2528.45-0.05-0.183.336164861.270.18+1280+1.48+1297.25-312,68401505.59
'26/02/2328.0528.627.7528.5+0.6+2.153.054784491.070.14+2550+1.9+2577.19-172,715+471505.52
'26/02/1127.7528.127.627.9+0.5+1.821.825233771.390.15+2230+2.14+2257.06-62,732+531033.77
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
'26/02/1027.727.8527.427.4-0.3-1.081.623082521.220.08+390+0.45+39.46.94-62,7380501.83
'26/02/092828.127.1527.7-0.1-0.363.427055281.330.19-760-6.11-82.16.92+112,744+1501.82
'26/02/0628.0528.0527.427.8-0.3-1.072.315303281.620.15-660-1.51-67.56.91-142,733-61491.79
'26/02/0527.92927.928.1+0.2+0.723.945975311.120.17+60-0.5+5.56.93+52,747+201104
'26/02/0427.427.927.3527.9+0.5+1.822.013092431.270.09+1260-0.33+1266.93-352,742+44903.28
'26/02/0327.827.9527.227.4-0.2-0.722.724664511.030.13-1440+2.01-1426.87-162,777-6461.66
'26/02/0228.328.327.5527.6-0.6-2.132.665994841.240.17-1310+0.06-1316.91-72,793+9521.86
'26/01/3028.7528.7528.228.2-0.55-1.911.916515051.290.18-2700+0.32-2706.97-592,800+20431.54
'26/01/2929.1529.2528.6528.75-0.4-1.372.066924941.40.2-2580-2.53-2617.06+302,859-61230.8
'26/01/2828.8529.228.829.15+0.35+1.221.396564331.520.19+2030-4.1+1997.17+172,829+21842.97
'26/01/2729.2529.2528.7528.8-0.2-0.691.726225501.130.18-1690-6.04-1757.07+132,812+38632.24
'26/01/2629.429.428.929-0.25-0.851.718606541.310.25+290-0.02+297.14-252,799-19250.89
'26/01/2329.4529.6529.129.25-0.15-0.511.872832791.020.08+5.960+7.95+13.97.13+82,824+2441.56
'26/01/2229.8530.1529.2529.4-0.35-1.183.037557151.060.22-3940+2.58-3917.12+342,816-1421.49
'26/01/2130.330.329.5529.75-0.55-1.822.486616051.090.2-2230+2-2217.29-272,782-40431.55
'26/01/2030.4530.63030.3+0.15+0.51.995704941.150.17-10-4-57.38+272,809-5832.95
'26/01/1929.831.329.3530.15+0.4+1.346.551,1661,0981.060.36+1510-2.06+1497.37-322,782+30883.16
'26/01/1630.1530.1529.6529.75-0.25-0.831.673634640.780.11-97.500-97.57.29+82,814-24582.06
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
'26/01/1530.530.529.8530-0.5-1.642.132912491.170.09-8600-867.34+112,806+13822.92
'26/01/1429.6530.529.630.5+0.85+2.873.046155371.140.19+36000+3607.38-402,795+20692.47
'26/01/1330.2530.4529.329.65-0.55-1.823.818377531.110.25-960-65-1617.2+122,835-37491.73
'26/01/1230.230.429.930.2+0.1+0.331.665963621.650.18+36800+3687.23-62,8230863.05
'26/01/0930.130.2529.830.1001.53532701.310.11+1750+0.25+1757.05-102,8290863.04
'26/01/0829.9530.429.830.1-0.15-0.51.983152881.090.09+1150-0.73+1146.96-362,8390863.03
'26/01/0729.630.629.5530.25+0.75+2.543.565774521.280.17+1450+0.45+1456.9+92,875+3862.99
'26/01/0629.630.229.529.5-0.1-0.342.366435691.130.19+170+7.92+24.96.81-162,866+11832.9
'26/01/0530.630.729.5529.6-0.9-2.953.779446701.410.28-4000+2.25-3986.78-312,882-7722.5
'26/01/0232.132.1530.4530.5-1.4-4.395.331,3001,1711.110.4-2670+7.05-2606.96+502,913-21792.71
'25/12/3130.4533.330.231.9+1.45+4.7610.23,3462,5721.31.06-8520+11.9-8407.09+2262,863+161003.49
'25/12/3030.130.529.3530.45+0.65+2.183.864824521.070.14+640+32+967.5-22,6370843.19
'25/12/2929.430.3529.3529.8+0.6+2.053.425305550.950.16+2220+10+2327.46-372,639+12843.18
'25/12/2629.2529.3529.0529.2-0.05-0.171.032242221.010.07+4700+477.35-332,676+1722.69
'25/12/243030.229.229.25-0.5-1.683.362714340.620.08+3000+307.32-62,709-10712.62
'25/12/2330.130.129.7529.75-0.3-11.161792060.870.05+400+47.3-172,715-1812.98
'25/12/2229.930.129.7530.05+0.3+1.011.183303231.020.1+16100+1617.29-222,732+1823
'25/12/1929.529.929.529.75+0.25+0.851.362612121.230.08+18200+1827.21-322,754+4812.94
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
'25/12/1829.829.952929.5+0.05+0.173.235914031.470.17-3600-367.12-112,786-2772.76
'25/12/1729.130.1529.129.45+0.6+2.083.646715691.180.2+8100+817.13-92,797+23792.82
'25/12/1628.92928.628.85-0.15-0.521.382482311.070.07-3600-367.09+112,806-1562
'25/12/1528.729.3528.529+0.25+0.872.963582801.280.1+15400+1547.1-462,795+3572.04
'25/12/122929.328.7528.75-0.05-0.171.912423410.710.07+10+0.28+1.287.02-162,8410541.9
'25/12/1128.829.128.228.8003.135786030.960.17+45.10-0.19+44.97.02-1902,857+10541.89
'25/12/1029.329.528.828.8-0.5-1.712.394624481.030.13-29600-2966.99+323,047-22441.44
'25/12/0929.429.452929.3-0.1-0.341.533763241.160.11-540-4-587.07+323,015-8662.19
'25/12/0829.6529.6529.329.4-0.2-0.681.181961661.180.06+00+2+27.09+182,9830742.48
'25/12/0529.929.929.329.6-0.15-0.52.023823511.090.11-1770-2-1797.07+242,965-4742.5
'25/12/0429.329.8529.329.75+0.5+1.711.884183271.280.12+720+4+767.11+352,941-1782.65
'25/12/0329.1529.32929.25+0.2+0.691.032692111.280.08+2600+267.06-272,906-17792.72
'25/12/0229.329.32929.05-0.3-1.021.022712940.920.08-67.60-0.24-67.96.99+32,933-14963.27
'25/12/0129.829.929.229.35-0.55-1.842.343514170.840.1-16000-1607.01+32,930+21103.75
'25/11/2829.9530.429.629.9+0.05+0.172.682693110.870.08+3500+357.07+12,92701083.69
'25/11/2729.9529.9529.529.85+0.15+0.511.522042070.980.06+3500+357.05-152,926+21083.69
'25/11/2629.4530.129.4529.7+0.35+1.192.214373561.230.13+700+0.01+707.02-52,94101063.6
'25/11/2529.2529.628.929.35+0.45+1.562.422762601.060.08+2600+266.98+72,946-81063.6
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
'25/11/2429.0529.7528.8528.9003.113734590.810.11-670-0.19-67.26.96-22,939+31143.88
'25/11/2129.1529.628.728.9-0.3-1.033.084153351.240.12-41.600-41.66.83-372,941+101113.77
'25/11/2028.9529.3528.6529.2+0.45+1.572.434973521.410.14+35.50+0.34+35.86.84-12,978+281013.39
'25/11/192929.128.628.75001.745033711.360.14-850-34.3-1196.78+32,979-33732.45
'25/11/1829.329.328.628.75-0.7-2.382.387165201.380.21-630+7.74-55.36.8-952,976+331063.56
'25/11/1730.330.4529.429.45-0.7-2.323.481,1127661.450.33-5630-5.33-5686.82-593,071-27732.38
'25/11/1430.63130.0530.15-0.65-2.113.086195651.10.19-3390-14-3537.04+413,130-71003.19
'25/11/1330.231.130.0530.8+0.4+1.323.458965921.510.27+2520-1.93+2507.19+63,089+11073.46
'25/11/123030.83030.4+0.45+1.52.678855731.540.27+2650-4.48+2617.07+173,083+331063.44
'25/11/1130.230.729.929.95-0.35-1.162.641,1318491.330.34-3650-7.6-3736.92+173,066+26732.38
'25/11/1031.5532.230.130.3-1.05-3.356.71,6391,1331.450.5-1960+3.88-1927.06+773,049-26471.54
'25/11/0731.8532.131.3531.35-0.95-2.942.327828890.880.25-2200-16.5-2377.14-162,972-44732.46
'25/11/0632.0532.631.8532.3+0.25+0.782.345994281.40.19-7900-797.22+272,988+31173.92
'25/11/0532.132.7531.6532.05-0.7-2.143.369497701.230.3-2130-5.68-2187.23-512,961-21143.85
'25/11/0434.5534.6532.3532.75-1.8-5.216.661,8681,4761.270.62-9030-8.35-9117.25+913,012-111163.85
'25/11/0335.4536.3534.534.55-0.3-0.865.312,5212,2041.140.89-1220+0.68-1217.58-602,921+21274.35
'25/10/3133.9535.533.7534.85+1.35+4.035.221,7001,2461.360.59+1960+18.9+2157.55+1162,981+71254.19
'25/10/3034.934.933.0533.5-0.95-2.765.371,2329981.230.41-4070+2.19-4057.36+192,865-271184.12
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
'25/10/293435.93434.45+0.85+2.535.651,7171,3491.270.6-1460-12.8-1597.5-522,846-21455.09
'25/10/2834.134.4533.533.6-0.35-1.032.85874961.180.2+60-2.46+3.547.51-102,898-11475.07
'25/10/2734.5534.5533.733.95+0.1+0.32.518656951.240.29-2070+9.43-1987.45+552,90801485.09
'25/10/2335.135.433.833.85-0.6-1.744.641,2461,1301.10.43-2370+4.54-2327.49+1802,853-71485.19
'25/10/2234.634.9534.2534.45-0.15-0.432.021,0399421.10.36-1590+4-1557.57+462,67301555.8
'25/10/2134.435.7534.0534.6-0.2-0.574.891,9621,8221.080.68-2170-0.02-2177.61-722,627+111555.9
'25/10/2036.73834.534.8-0.7-1.979.866,5865,2701.252.37-1,4040+36.6-1,3677.7+1672,699+91445.34
'25/10/1732.435.532.1535.5+3.2+9.9110.42,6362,6550.990.91+1800+20.9+2018.29+3252,532+571355.33
'25/10/1632.0532.4531.5532.3+0.35+1.12.826164541.360.2+1720+17.5+1908.2-22,207+22783.53
'25/10/1533.133.131.731.95-0.65-1.994.297529090.830.24-3970-22-4198.11+622,209-4562.54
'25/10/1433.733.7532.5532.6-0.8-2.43.597916891.150.26+580+4+628.28-872,147-5602.79
'25/10/1332.333.632.0533.4+0.45+1.374.75724841.180.19+640+4+688.24-932,234+11652.91
'25/10/0932.73332.232.95+0.55+1.72.476914621.50.23+2950+4+2998.21+592,3270542.32
'25/10/0832.3532.4531.8532.4001.853083200.960.1-50-1.53-6.538.05+12,268-3542.38
'25/10/0731.732.853132.4+1.3+4.185.951,1618001.450.37+5120-15.7+4967.96+172,267+7572.51
'25/10/0331.331.531.131.1-0.2-0.641.288193102.640.26-3380-1.49-3397.64+682,250-16502.22
'25/10/0232.3532.3531.231.3-1-3.13.569689331.040.31-4250-5.93-4317.8+382,182-1663.02
'25/10/0132.0532.4531.5532.3+0.35+1.12.826944441.560.22+1390+8+1478.01+202,1440673.12
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
'25/09/3031.532.13131.95+0.7+2.243.525334091.30.17+2650-2.09+2637.92-172,124+18673.15
'25/09/2631.431.530.931.25-0.4-1.261.95544301.290.17-2290+14.6-2147.79+232,141-19492.29
'25/09/2531.331.83131.65+0.45+1.442.566314391.440.2+1890+5.98+1957.9-82,118+16683.21
'25/09/2431.331.530.831.2-0.1-0.322.245573661.520.17-530-1.78-54.87.8+282,126+1522.45
'25/09/2331.8531.853131.3-0.45-1.422.689236061.520.29+450-3.85+41.27.81+542,098-10512.43
'25/09/2231.631.931.3531.75+0.15+0.471.743582641.360.11+560-4.03+527.77+162,044-3612.98
'25/09/1932.532.531.331.6-0.6-1.863.736605191.270.21-2650+17.5-2487.8-4082,028-7643.16
'25/09/1832.8533.2531.8532.2-0.2-0.624.325764391.310.19+460+6.58+52.67.92+92,436-3712.91