≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8049 晶采 / K線圖(日)

8049 晶采

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
24.4524.4500%0.82%24.4524.5524.35
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
116282.5萬771.5張/筆24.451.1212.730.68
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)
97237.2萬102949張/筆24.51-0.1 (-0.41%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新60分 / 平均58分

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 〈台股開盤〉三攻4萬6關卡壓力加重 權值股表現壓抑 上漲200點後翻黑走低 (Anue鉅亨 08/18 09:47)

• 晶采經理人新任案 (公告訊息 07/30 17:00)

• 晶采經理人升任案 (公告訊息 07/30 16:59)

• 晶采總經理異動 (公告訊息 07/30 16:59)

• 晶采董事會決議除息基準日 (公告訊息 07/30 16:58)

• 晶采董事會通過2026年第二季合併財務報告 (公告訊息 07/30 16:01)

• 晶采2026年第二季財務報告董事會預計召開日期為2026/07/30 (公告訊息 07/15 16:56)

• 快訊／晶采董事長蘇漢傑辭世　總經理陳志湧接任 (ETtoday新聞雲 06/15 19:55)

• 晶采推選之新任董事長 (公告訊息 06/15 14:24)

• 晶采光電董座蘇漢傑辭世！公司發布重訊：緊急召開董事會推選新任 (ETtoday新聞雲 06/14 18:35)

• 晶采董事長辭世 (公告訊息 06/13 20:10)

8049 晶采 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共5,573日
成交價: 24.45元 (0元/ 0%)成交張數: 116張成交金額: 282萬元
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1539高
-
首日平盤
(0元/ 0%)
第880低
近3日新高
第4251高
近3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
24.45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24.5524.524.4524.627.725.526.234.437.6523.113.87.16825.2
漲跌價-0.1-0.050-0.15-3.25-1.05-1.75-9.95-13.2+1.35+10.65+17.29+16.45-0.75
漲跌幅-0.41%-0.2%0%-0.61%-11.7%-4.12%-6.68%-28.9%-35.1%+5.84%+77.2%+241%+206%-2.98%
振幅1.43%1.43%2.04%2.64%16.4%20.6%20%33.7%51.8%102%245%570%534%20.8%
成交張數3095051,1552,4411.21萬2.86萬4.41萬7.34萬18.9萬58.6萬168萬297萬473萬3.7萬
成交金額758萬1,237萬2,820萬5,966萬3.19億7.54億11.6億20.6億66億193億414億543億876億9.76億
週轉率0.26%0.43%0.98%2.06%10.3%24.2%37.2%62%160%495%1423%2511%3997%31.3%

* 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
'26/09/1724.4524.5524.3524.45000.82116771.50.03+800+83.13-2233000
'26/09/1624.6524.6524.4524.45-0.1-0.410.81971020.950.02-20.500-20.53.12+1235000
'26/09/1524.6524.724.4524.55001.0297641.520.02-250-0.7-25.73.13-2234000
'26/09/1424.724.724.4524.55+0.1+0.411.02116971.20.03+310-0.09+30.93.150236000
'26/09/1124.4524.524.3524.45-0.05-0.20.6180850.940.02+260-0.05+25.93.10236000
'26/09/1024.424.624.424.5-0.05-0.20.8178920.840.02+320-0.14+31.93.08-3236000
'26/09/0924.424.5524.3524.55+0.25+1.030.8284771.090.02+300+33.050239000
'26/09/0824.424.424.2524.3000.62173852.040.04-1100-113.05+1239000
'26/09/0724.4524.4524.224.3-0.15-0.611.021801621.110.04-46.30+0.83-45.53.06-19238000
'26/09/0424.524.624.424.45000.821341151.160.03-4000-403.09-5257000
'26/09/0324.5524.624.4524.45-0.05-0.20.61128971.320.03-60-0.3-6.33.13-14262000
'26/09/0224.524.624.424.5-0.15-0.610.8199691.440.02+1300+133.13-2276000
'26/09/0124.5524.724.5524.65+0.1+0.410.61120951.260.03-15.50-0.06-15.53.12+6278000
'26/08/3124.424.5524.424.55+0.1+0.410.6174800.930.02-1800-183.13-1272000
'26/08/2824.524.624.424.45-0.05-0.20.82121641.890.03+60-0.05+5.953.150273000
'26/08/2724.5524.5524.4524.5+0.1+0.410.4157590.960.01+100-0.37+9.633.14-5273000
'26/08/2624.424.524.424.4+0.05+0.210.41107811.320.03+240+0.9+24.93.13-1278000
'26/08/2524.424.424.224.35-0.1-0.410.821301310.990.03-500-0.22-50.23.11+2279000
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
'26/08/2424.524.524.424.45000.41124991.260.03-340-0.53-34.53.15-28277000
'26/08/2124.824.824.424.45-0.05-0.21.6395990.960.023.17+25305000
'26/08/2024.424.524.424.5+0.15+0.620.4177930.820.02-54.90-0.09-553.20280000
'26/08/1924.624.8524.324.35-0.25-1.022.241551670.930.04-31.60+0.58-313.24-25280000
'26/08/1824.9524.9524.624.6-0.35-1.41.42902511.160.07-1100-0.6-1113.27+24305000
'26/08/17252524.7524.95-0.1-0.412172590.840.05-70.70+0.44-70.33.36-16281000
'26/08/1426.526.5526.226.45+0.05+0.191.334903841.280.13-1530+0.03-1533.42+14297000
'26/08/1326.5526.626.426.4-0.15-0.560.753082551.210.08-1220-0.08-1223.540283000
'26/08/1226.726.726.4526.55-0.05-0.190.942602301.130.07-570+0.46-56.63.64-1283000
'26/08/1126.826.826.4526.6+0.05+0.191.32112951.180.03-380-0.43-38.43.69+19284000
'26/08/1026.426.726.426.55+0.15+0.571.141521481.030.043.72+1265000
'26/08/0726.326.4526.326.4+0.1+0.380.57144931.540.04+660+0.71+66.73.70264000
'26/08/0626.126.3526.126.3000.9571661.080.02-310-0.27-31.33.65-1264000
'26/08/0526.426.4526.126.3+0.2+0.771.3480840.950.02-40-0.08-4.083.63-2265000
'26/08/0426.1526.1525.926.1+0.15+0.580.961311141.150.03+48.900+48.93.48-2267000
'26/08/0325.9526.125.925.95+0.15+0.580.7875900.840.02-19.40-0.03-19.43.44-1269000
'26/07/3125.725.8525.625.8+0.5+1.980.992131471.450.05+4300+433.46+7270000
'26/07/3024.925.424.925.3+0.4+1.612.011411001.410.04+4700+473.42+4263000
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
'26/07/2925.4525.5524.724.9-0.6-2.353.332932261.30.07-220+0.36-21.63.38-4259000
'26/07/2825.625.625.325.5-0.15-0.581.171441151.250.04+110-1.15+9.853.4+2263000
'26/07/272626.2525.6525.65-0.35-1.352.311201081.110.03-370+0.8-36.23.390261000
'26/07/2425.626.225.626+0.1+0.392.321911191.60.05+830+0.01+833.42+7261000
'26/07/2326.126.125.925.9-0.25-0.960.7644470.950.01-260-0.16-26.23.35-3254000
'26/07/2226.4526.452626.15001.72115891.290.03+800+83.37-7257000
'26/07/2125.926.225.826.15+0.45+1.751.5690831.080.02+420+0.14+42.13.37-18264000
'26/07/2025.925.925.425.7-0.1-0.391.94981110.880.03-70-0.28-7.283.330282000
'26/07/1726.526.525.6525.8-0.6-2.273.222682541.050.07-680+0.38-67.63.34+2282000
'26/07/1626.526.5526.226.4-0.15-0.561.32100981.020.03-11.10-0.08-11.13.38-3280000
'26/07/1526.226.7526.226.55+0.35+1.342.11041140.910.03+330-0.15+32.83.39+1283000
'26/07/1426.226.225.726.2-0.15-0.571.92712451.110.07-1070-0.18-1073.26+8282000
'26/07/1326.6526.6526.326.35-0.3-1.131.311511660.910.04-71.10+0.43-70.63.34+7274000
'26/07/0926.6526.7526.526.65+0.1+0.380.9499811.220.03-240-0.23-24.23.38-2267000
'26/07/0826.7526.826.3526.55-0.2-0.751.681291660.780.03-770+0.63-76.43.40269000
'26/07/0727.427.426.626.75-0.4-1.472.952842731.040.08-960-0.28-96.33.38+10269000
'26/07/0627.3527.72727.15-0.1-0.372.571671780.940.05-50-0.08-5.083.46-3259000
'26/07/0327.3527.52727.25-0.1-0.371.835342532.110.14+2460-0.17+2463.470262000
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
'26/07/022727.7526.8527.35+0.25+0.923.322661921.390.07+1030-0.06+1033.25-16262000
'26/07/0127.527.527.127.1-0.3-1.091.461561680.930.04-220+0.61-21.43.17-4278000
'26/06/3027.8527.9527.327.4-0.35-1.262.342782501.110.08-440-0.56-44.63.18-18282000
'26/06/292828.7527.627.75-0.25-0.894.115944371.360.17-1060-0.15-1063.22-17300000
'26/06/2627.428.227.128+0.75+2.754.041,0245631.820.29+3.5400+3.543.29+10317000
'26/06/2527.427.52727.25-0.05-0.181.832852031.40.08+940-15.1+78.93.26-1307000
'26/06/2426.9527.426.927.3001.832942211.330.08+1270+0.03+1273.18+4308000
'26/06/2328.128.127.127.3-0.6-2.153.583062991.020.08-89.80+0.57-89.23.07-5304000
'26/06/2227.9527.9527.4527.9+0.2+0.721.816173531.750.17+18800+1883.15-12309000
'26/06/1827.627.8527.527.7+0.1+0.361.273462311.50.1+4700+472.99+9321000
'26/06/1728.128.127.5527.6-0.5-1.781.963682861.290.1-210-0.09-21.12.95-11312000
'26/06/1628.229.4527.9528.1+0.2+0.725.381,0727941.350.3-1690+15-1542.96+20323000
'26/06/1526.627.926.627.9+1.6+6.084.948335911.410.23+21400+2143.08+13303000
'26/06/1226.426.626.2526.3+0.15+0.571.341201071.120.03+560-0.29+55.72.9-3290000
'26/06/1126.1526.2525.9526.15001.151771641.080.05+46.60+0.08+46.62.85+1293000
'26/06/1026.3526.726.1526.15-0.35-1.322.082402221.080.06-460+0.37-45.62.81-4292000
'26/06/0926.4526.726.2526.5+0.1+0.381.72372021.170.06+600-0.54+59.52.84-2296000
'26/06/0826.0526.525.7526.4-0.8-2.942.763042841.070.08-52.50+0.13-52.42.79+15298000
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
'26/06/0527.4527.7527.0527.2002.574712961.590.13-580+0.38-57.62.82+10283000
'26/06/0427.427.4527.0527.2-0.1-0.371.473532741.290.1-30-0.25-3.252.86+4273000
'26/06/0327.2527.627.227.3+0.15+0.551.476534021.620.18+13300+1332.83-17269000
'26/06/0227.227.226.727.15+0.15+0.561.854523241.390.12-92.20-0.4-92.62.69+13286000
'26/06/012727.326.8527+0.05+0.191.674683191.470.13+10200+1022.74-9273000
'26/05/2927.3527.3526.626.95-0.1-0.372.773942871.370.11-82.500-82.52.64+14282000
'26/05/2827.0527.226.8527.05+0.4+1.51.313452471.40.09+1000+0.77+1012.66-17268000
'26/05/2727.1527.1526.526.65-0.35-1.32.414383181.380.12-78.90-0.1-792.57-55285000
'26/05/2627.427.426.927-0.15-0.551.843792861.330.1+2600+262.58+3340000
'26/05/252727.426.9527.15+0.35+1.311.687154511.590.19-2150-0.07-2152.56+41337000
'26/05/2226.626.926.5526.8+0.35+1.321.324683381.380.13+1860+0.2+1862.74+2296000
'26/05/212626.72626.45+0.45+1.732.694133111.330.11+950-0.02+952.58+20294000
'26/05/2025.9526.125.6526+0.2+0.781.741271141.120.03+7200+722.5-9274000
'26/05/1925.7526.125.725.8-0.1-0.391.541291330.970.03+20-0.47+1.532.44+10283000
'26/05/1825.72625.525.9+0.1+0.391.941941461.330.05-60+0.08-5.922.44-9273000
'26/05/1526.326.925.825.8-0.25-0.964.223793041.250.1-640+0.16-63.82.45-34282000
'26/05/142626.2525.926.05+0.25+0.971.363392501.350.09+130-0.24+12.82.5+57316000
'26/05/1326.0526.225.5525.8-0.25-0.962.53512391.470.09-690-0.22-69.22.65+45259000
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
'26/05/1225.7526.3525.626.05+0.4+1.562.925434101.330.14+21.40+0.29+21.72.71+8214000
'26/05/1125.325.825.325.65+0.4+1.581.982642740.960.07+85.90+0.26+86.22.69-4206000
'26/05/0825.225.325.125.25+0.05+0.20.791911111.720.05+2100+212.620210000
'26/05/0725.225.4525.125.2001.392031841.10.05+8.0400+8.042.6+5210000
'26/05/0625.4525.4525.0525.2-0.25-0.981.571821771.030.05-630-0.23-63.32.59+3205000
'26/05/0525.225.4525.1525.45+0.2+0.791.191811591.140.05-100-12.65+3202000
'26/05/0425.1525.32525.25001.196142092.940.15+8300+832.65+4199000
'26/04/3025.325.325.225.25-0.05-0.20.4611060.580.02-1100-112.58-1195000
'26/04/2925.1525.325.1525.3+0.05+0.20.5962930.660.02+200+22.59-4196000
'26/04/2825.125.2525.125.25000.59871210.720.02+160-0.41+15.62.580200-100
'26/04/2725.2525.252525.25000.992431901.280.06-460-3.24-49.22.57-11200+110.5
'26/04/2425.3525.425.1525.25-0.1-0.390.991271251.020.03-20-0.84-2.842.61-10211000
'26/04/2325.725.725.0525.35-0.35-1.362.532782251.230.07-620+0.79-61.22.61+10221000
'26/04/2225.725.725.525.7+0.1+0.390.781341470.910.03+110-0.1+10.92.66+11211000
'26/04/2125.625.725.625.6000.391781261.410.05+2400+242.65+4200000
'26/04/2025.7525.7525.4525.6-0.1-0.391.172692621.030.07+110+0.23+11.22.63+1196000
'26/04/1725.6525.825.5525.7+0.1+0.390.981101180.930.03-10-0.11-1.112.62-1195000
'26/04/1625.5525.925.5525.6+0.05+0.21.371221530.80.03-160-0.29-16.32.62+1196000
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
'26/04/1525.4525.725.325.55+0.3+1.191.581941960.990.05+190-0.19+18.82.64-187195000
'26/04/142525.32525.25+0.15+0.61.21741411.240.04+60-0.1+5.92.61+12382000
'26/04/1325.3525.352525.1-0.25-0.991.381891691.120.05-120-0.07-12.12.6+13370000
'26/04/1025.6525.725.2525.35-0.2-0.781.76901190.750.02-10+0.62-0.382.61-10357000
'26/04/0925.425.7525.425.55+0.2+0.791.382041731.180.05+120-0.18+11.82.61+7367000
'26/04/0825.225.425.125.35+0.2+0.81.1995911.050.02+600+62.6-6360000
'26/04/0725.425.5525.1525.15-0.25-0.981.57571240.460.01-90+0.08-8.932.6-17366000
'26/04/0225.625.652525.4+0.4+1.62.6871160.750.02+50-0.57+4.422.6+22383000
'26/04/0125.0525.0524.925+0.2+0.810.641600.690.01+30-0.08+2.922.6-1361000
'26/03/3125.125.124.824.8-0.2-0.81.2861260.680.02-220+0.95-212.6-1362000
'26/03/3025.1525.22525-0.15-0.60.8892430.370.02+220-0.12+21.92.62+1363000
'26/03/2725.5525.5525.0525.15-0.2-0.791.97661400.470.02+140-9.99+4.012.60362000
'26/03/2625.425.725.3525.35-0.05-0.21.38582570.220.01+10+0.03+1.032.590362000
'26/03/2525.2525.425.2525.4+0.2+0.790.6794620.170.02+80-0.45+7.552.58-6362000
'26/03/2425.425.42525.2+0.15+0.61.61163770.310.03-250+0.12-24.92.58+2368000
'26/03/2325.525.525.0525.05-0.45-1.761.761464170.350.04-28.80-0.03-28.82.6-3366000
'26/03/2025.5525.725.4525.5000.98682670.250.02-4.380-0.19-4.572.62-1369000
'26/03/19262625.425.5-0.3-1.162.331271950.650.03+20+0.26+2.262.63+8370000
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
'26/03/1825.6525.825.5525.8+0.15+0.580.971191970.610.03-80-0.16-8.162.62+1362000
'26/03/1725.625.825.5525.65+0.1+0.390.981611860.860.04+320-0.3+31.72.63-1361000
'26/03/1625.5525.625.425.55000.78581950.30.01+70+0.35+7.352.6+2362000
'26/03/1325.825.825.525.55-0.25-0.971.161131830.620.03-30+4.21+1.212.590360000
'26/03/1225.62625.625.8+0.25+0.981.57731960.370.02+80-0.39+7.612.590360000
'26/03/1125.2525.5525.2525.55+0.35+1.391.19642080.310.02+140+0.35+14.42.59-7360000
'26/03/1025.3525.525.225.2001.191341580.850.03-90+0.23-8.772.58+1367000
'26/03/0925.725.725.0525.2-0.5-1.952.531392260.610.04-410-0.62-41.62.58-2366000
'26/03/0625.5526.2525.525.7+0.15+0.592.941101400.780.03+330+0.54+33.52.61+1368000
'26/03/0525.7525.825.425.55+0.05+0.21.571551960.790.04+40-0.3+3.72.590367000
'26/03/0425.9525.9525.525.5-0.75-2.861.712573140.820.07-470-0.47-47.52.58-17367000
'26/03/0326.626.626.226.25-0.35-1.321.51711850.920.04-270+0.15-26.82.61-21384000
'26/03/0226.826.826.4526.6-0.2-0.751.311292150.60.03+30+0.48+3.482.63+5405000
'26/02/2626.526.9526.526.8+0.3+1.131.71911960.970.05+410-0.4+40.62.62+17400000
'26/02/2526.526.6526.426.5000.94961150.840.0300-0.06-0.062.59-3383000
'26/02/2426.426.726.426.5+0.1+0.381.141441540.930.04+270+0.25+27.32.590386000
'26/02/2326.526.5526.1526.4-0.1-0.381.511201500.80.03+230-0.39+22.62.57-1386000
'26/02/1126.4526.526.326.5000.751031330.770.03+60+0.89+6.892.55-2387000
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
'26/02/1026.626.626.3526.5-0.1-0.380.94661010.650.02-90-0.82-9.822.54-2389000
'26/02/0926.726.8526.626.6000.941282580.50.03+200+0.42+20.42.55-8391000
'26/02/0626.826.826.326.6-0.25-0.931.861311231.060.03+50+0.17+5.172.53-1399000
'26/02/0526.62726.626.85+0.25+0.941.5921400.660.02+280+0.22+28.22.53-6400000
'26/02/0426.4526.6526.426.6+0.15+0.570.9586761.130.02+440-0.77+43.22.5-26406000
'26/02/0326.626.626.1526.45001.777780.980.02-30+0.04-2.962.47-4432000
'26/02/0226.626.626.2526.45-0.15-0.561.321271131.120.03-300-0.2-30.22.47-5436000
'26/01/3026.9526.9526.3526.6-0.35-1.32.231131360.830.03-160+0.09-15.92.49+6441000
'26/01/292727.126.9526.95000.5613313410.04-30+0.38-2.622.5-3435000
'26/01/2826.6527.0526.6526.95+0.3+1.131.51081160.930.03+1500+152.50438000
'26/01/2726.4526.7526.4526.65+0.2+0.761.1367880.770.02+130-0.14+12.92.470438000
'26/01/2626.5526.5526.3526.45-0.1-0.380.75951050.910.03+180-0.07+17.92.460438000
'26/01/2326.8526.8526.4526.55-0.3-1.121.491201460.820.03+70+0.48+7.482.44+1438000
'26/01/2226.8527.1526.826.85+0.1+0.371.311161121.040.03+1300+132.44-14437000
'26/01/212727.1526.6526.75-0.25-0.931.851831481.230.05-210-0.38-21.42.42+1451000
'26/01/2027.127.1526.9527-0.25-0.920.732111741.210.06-40-0.28-4.282.44-4450000
'26/01/1927.227.527.127.25+0.05+0.181.472831981.430.08+650+0.14+65.12.44+6454000
'26/01/1627.2527.4527.127.2-0.05-0.181.281431401.020.04-1000-102.39+2448000
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
'26/01/1527.527.527.127.25-0.3-1.091.451861631.140.05-4000-402.4+16446000
'26/01/1426.827.826.7527.55+0.85+3.183.934622961.560.13+900-7+832.43-11430000
'26/01/1327.1527.1526.426.7-0.45-1.662.763133071.020.08+120-0.06+11.92.35-17441000
'26/01/1227.227.326.727.15-0.05-0.182.214383251.350.12-8900-892.34-70458000
'26/01/0926.5527.326.2527.2+1.45+5.634.088086651.220.22+1240-0.08+1242.41+109528000
'26/01/0826.826.825.6525.75-0.55-2.094.373142731.150.08-5000-502.31-75419000
'26/01/0725.9526.825.9526.3+0.5+1.943.295214201.240.14-4100-412.35+42494000
'26/01/0625.125.9525.125.8+0.85+3.413.413782981.270.1+390-5+342.38+40452000
'26/01/0525.2525.324.9524.95-0.2-0.81.391281560.820.03-120+0.01-122.350412000
'26/01/0225.2525.325.125.15-0.05-0.20.79861020.840.02+170-0.1+16.92.36-7412000
'25/12/3125.0525.3525.0525.2+0.15+0.61.21091081.010.03+170+15+322.35+10419000
'25/12/302525.124.9525.05+0.05+0.20.681751.080.02+600+62.33-1409000
'25/12/292525.22525000.81221161.050.03+1900+192.33+2410000
'25/12/26252524.825000.857680.840.0100002.31+1408000
'25/12/2425.0525.124.8525-0.05-0.2179930.850.02+300+32.310407000
'25/12/2325.2525.325.0525.05-0.2-0.790.9940680.60.0100002.310407000
'25/12/2225.125.3525.125.25+0.15+0.61105851.240.03+260-0.01+262.310407000
'25/12/1924.9525.2524.9525.1+0.2+0.81.261620.980.02+100+0.2+10.22.29-1407000
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
'25/12/18252524.8524.9-0.1-0.40.633360.910.01+1000+9.992.280408000
'25/12/1724.9525.224.9525+0.05+0.2137560.660.01+110-0.03+112.270408000
'25/12/1625.0525.0524.8524.95-0.05-0.20.841630.660.01-80-0.04-8.042.260408-100
'25/12/1524.9525.0524.9525+0.05+0.20.478581.350.02+400-0.04+402.27+7408010.25
'25/12/122525.124.9524.95000.646510.890.01+200+22.23-1401010.25
'25/12/1124.925.0524.824.9500130520.570.01+20+0.87+2.872.23+2402010.25
'25/12/1025.125.2524.9524.95-0.2-0.81.1975960.780.02-20-0.57-2.572.230400010.25
'25/12/0925.4525.4525.125.15-0.45-1.761.371131111.020.03-1600-162.23+6400010.25
'25/12/0825.525.625.4525.6+0.05+0.20.5956800.70.01+300+32.24-10394010.25
'25/12/0525.625.625.525.55-0.1-0.390.3943630.680.01-1100-112.24-1404010.25
'25/12/0425.525.7525.525.65+0.15+0.590.9896711.350.02+3100+312.25+1405010.25
'25/12/0325.3525.625.3525.5+0.1+0.390.9831500.630.01+700+72.22-4404010.25
'25/12/0225.325.5525.325.4+0.1+0.40.9952560.930.01+1400+142.22-1408010.25
'25/12/0125.425.425.2525.3-0.15-0.590.5947710.660.01-900-92.210409010.24
'25/11/2825.525.5525.325.45-0.15-0.590.9853850.620.01+1100+112.21+2409010.24
'25/11/272525.62525.6+0.6+2.42.41221101.110.03+5000+502.21+2407010.25
'25/11/2624.725.124.725+0.3+1.211.62104761.370.03+220+0.28+22.32.16-2405010.25
'25/11/2524.9524.9524.724.7-0.1-0.41.0159571.040.01+300+32.140407010.25
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
'25/11/2424.8524.9524.6524.8-0.05-0.21.2164760.840.02+70-0.3+6.72.140407010.25
'25/11/2124.6524.8524.6524.85-0.1-0.40.876850.890.02-30-0.17-3.172.13-3407010.25
'25/11/2024.72524.724.95+0.25+1.011.2149670.730.01+40+0.18+4.182.13-1410010.24
'25/11/1924.924.924.5524.7-0.2-0.81.4173870.840.02+30+0.27+3.272.13-2411010.24
'25/11/1825.125.124.7524.9-0.2-0.81.391911511.270.05-600-0.14-60.12.130413010.24
'25/11/1725.625.625.0525.1-0.35-1.382.161591191.330.04-7800-782.17-6413010.24
'25/11/1425.1525.725.1525.45+0.3+1.192.192501901.320.06+10200+1022.24-4419010.24
'25/11/1325.1525.152525.15000.61321041.270.03+500+52.15-5423010.24
'25/11/1224.925.1524.925.15+0.2+0.811221031.180.03+320-0.01+322.15-6428010.23
'25/11/1124.5525.2524.5524.95+0.3+1.222.841611511.070.04+350-0.32+34.72.08+1434-310.23
'25/11/1024.724.724.524.65000.81621010.610.02-70+0.28-6.722.05-2433040.92
'25/11/0724.624.724.624.65-0.05-0.20.479830.960.02+10-0.22+0.782.050435040.92
'25/11/0624.624.824.5524.7+0.1+0.411.02901200.750.02-80-0.12-8.122.05+8435040.92
'25/11/0524.824.824.524.6-0.2-0.811.211492020.740.04-200-0.01-202.05+1427040.94
'25/11/0425.125.124.724.8-0.3-1.21.592823030.930.07-1080+0.31-1082.060426040.94
'25/11/0325.2525.2525.0525.1-0.1-0.40.791481211.220.04+10+0.3+1.32.13+1426040.94
'25/10/3125.0525.325.0525.2+0.1+0.411111101.010.03+290+0.14+29.12.13+1425040.94
'25/10/3025.125.225.0525.1-0.05-0.20.61161001.160.03+10-0.07+0.932.1+2424040.94
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
'25/10/2925.425.425.0525.15-0.25-0.981.382882821.020.07-160+0.2-15.82.1+4422+440.95
'25/10/2825.625.625.3525.4-0.2-0.780.981641760.930.04+30-0.71+2.292.11+7418000
'25/10/2725.925.925.4525.6-0.3-1.161.743102551.220.08-1420+0.19-1422.11+10411-100
'25/10/2325.825.925.825.9000.3977751.020.02+1100+112.210401010.25
'25/10/2225.8525.9525.825.9000.5846490.950.01+200+22.2-2401010.25
'25/10/21262625.8525.9-0.1-0.380.5880860.930.0200002.2+1403010.25
'25/10/2026.1526.1525.926-0.1-0.380.96108941.150.03+1600+162.2-2402010.25
'25/10/1725.7526.1525.7526.1+0.35+1.361.551171051.120.03+200+0.46+20.52.19-5404010.25
'25/10/1625.6525.8525.5525.75+0.1+0.391.17112681.650.03+4000+402.17+1409+110.24
'25/10/1525.525.825.525.65001.17113911.240.03+460-0.68+45.32.140408000
'25/10/1425.725.7525.625.65-0.05-0.190.581041290.810.0300-0.12-0.122.1+2408000
'25/10/13262625.625.7-0.45-1.721.532021871.080.05-930+0.39-92.62.1-2406000
'25/10/0926.326.3526.1526.15-0.1-0.380.7667770.870.02-1700-172.18-2408000
'25/10/0826.2526.426.226.25000.7657770.750.02+1800+182.19-2410-100
'25/10/072626.32626.25+0.25+0.961.1591861.060.02+4200+422.18-9412010.24
'25/10/032626.0525.9526+0.05+0.190.3948690.690.01+100-0.1+9.92.14-1421010.24
'25/10/0226.0526.125.9525.95-0.1-0.380.581031180.870.03+440+0.5+44.52.11-4422010.24
'25/10/0126.0526.1525.9526.05000.7763551.140.02+80-0.5+7.52.08-2426010.23
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
'25/09/3026.326.32626.05-0.15-0.571.1583960.870.02-100+0.19-9.812.070428010.23
'25/09/2626.4526.526.226.2-0.25-0.951.13119891.330.0300002.08-3428010.23
'25/09/2526.0526.4526.0526.45+0.4+1.541.541621281.270.04+330-0.17+32.82.08-2431010.23
'25/09/2426.0526.125.926.05000.77104951.090.03+230+0.26+23.32.05+1433010.23
'25/09/2326.2526.252626.05-0.2-0.760.951111220.910.03+20+0+22.03-4432010.23
'25/09/2226.2526.2526.126.25000.5787900.970.02-60-0.61-6.612.03-2436010.23
'25/09/1926.3526.3526.126.25-0.05-0.190.95751000.750.02-10+0.68-0.322.03-2438010.23
'25/09/1826.2526.426.226.3+0.1+0.380.761031021.010.03+80-0.12+7.882.04-6440010.23