≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8215 明基材 / K線圖(日)

8215 明基材

日期: 09/16權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.8524.5+1.35+5.51%6.33%24.5526.124.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,2568,364萬1,9981.63張/筆25.691.73N/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)
316779.5萬343922張/筆24.64-0.45 (-1.8%)

連續漲跌: 連2跌→漲  ( +1.35元 / +5.51%)

財報評分: 最新30分 / 平均35分

上市指數: 45848.9 (337.41 / +0.74%)

新聞及公告

• 明基材Xpore雲林廠通過bluesign評估 晉升Level 3系統系統合作夥伴 (Anue鉅亨 09/07 14:17)

• 明基材董事會通過2026年度第二季合併財務報告 (公告訊息 07/30 16:18)

• 明基材2026年第二季財務報告董事會預計召開日期為2026年7月30日 (公告訊息 07/22 15:02)

• 明基材受邀參加兆豐證券舉辦之線上法說會 (公告訊息 07/17 14:17)

• 明基材2026年現金股利配息基準日 (公告訊息 07/06 14:03)

• 明基材「1-3-5-7」策略衝刺醫材布局 目標3年內營收比重達5成 (Anue鉅亨 06/22 16:44)

8215 明基材 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/16 交易資料統計

共3,880日
成交價: 25.85元 (+1.35元/ +5.51%)成交張數: 3,256張成交金額: 8,364萬元
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2568高
近10日新高
連2跌→漲
(+1.35元/ +5.51%)
第884高
近51日新高
第908高
近51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
25.85元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年
'16/09/19
~09/16
15年
'11/09/19
~09/16
20年今年
01/02
~09/16
起算價25.0525.526.324.932.0523.9524.931.4535.536.114.5513.7-18.95
漲跌價+0.8+0.35-0.45+0.95-6.2+1.9+0.95-5.6-9.65-10.25+11.3+12.15-+6.9
漲跌幅+3.19%+1.37%-1.71%+3.82%-19.3%+7.93%+3.82%-17.8%-27.2%-28.4%+77.7%+88.7%-+36.4%
振幅6.39%6.27%7.79%13.5%37.9%51.8%60.8%51.7%55.4%77.8%240%300%-79.9%
成交張數3,9705,1068,1491.5萬7.82萬38.2萬51.4萬62.5萬86.4萬286萬802萬1,089萬-47.4萬
成交金額1.01億1.3億2.08億3.8億21.9億107億136億168億250億990億2,338億3,132億-128億
週轉率1.24%1.59%2.54%4.68%24.4%119%160%195%269%893%2502%3395%-148%

* 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
'26/09/1624.5526.124.5525.85+1.35+5.516.333,2561,9981.630.84-1,135-63-6.36-1,2051.42+1963,334+3310.93
'26/09/15252524.524.5-0.45-1.823163430.920.08-760+1.9-74.11.75+63,138-2280.89
'26/09/142525.2524.724.95-0.1-0.42.23973781.050.1-2.87+57-0.47+53.71.79+123,1320300.96
'26/09/1124.7525.224.725.050025024701.070.13+77+96-0.71+1721.8-583,1200300.96
'26/09/1025.225.224.825.05-0.45-1.761.576346041.050.16+102+53-5.4+1501.8-203,178-1300.94
'26/09/0925.1525.825.1525.5+0.35+1.392.584093491.170.1+54+23-2+751.77+323,1980310.97
'26/09/0825.3525.5525.0525.15-0.2-0.791.974273891.10.11+42.9+11-7.07+46.81.74-13,166-1310.98
'26/09/0725.925.925.125.35-0.2-0.783.134104480.920.1-42+12+4.02-25.91.8-143,1670321.01
'26/09/0425.525.924.9525.55+0.25+0.993.756395511.160.16-64.2+64+1.4+1.211.8+53,181-4321.01
'26/09/0326.226.5525.325.3-1-3.84.751,1591,2060.960.3-469+67+9.24-3931.8+243,176-63361.13
'26/09/0225.1526.325.126.3+1.05+4.164.751,0057641.320.26+277+100-11.3+3661.92-153,152+61993.14
'26/09/0125.325.9525.225.25-0.35-1.372.935014811.040.13-2000-3.16-2031.87+513,1670381.2
'26/08/3126.2526.2525.125.6-0.6-2.294.399461,0480.90.24-3730-1.16-3741.84-173,116-2381.22
'26/08/2825.526.7525.126.2+1.35+5.436.641,6621,2991.280.43+5070-1.24+5061.94+423,133+7401.28
'26/08/2724.4524.9524.324.85+0.5+2.052.676114471.370.15+2340-0.19+2341.78+113,091+1331.07
'26/08/2624.224.524.224.35+0.15+0.621.242762551.080.07+84.20+3+87.21.73+43,0800321.04
'26/08/2524.0524.223.424.2+0.35+1.473.353752771.350.09-620-1.34-63.31.7-43,0760321.04
'26/08/2423.9524.223.823.85-0.1-0.421.672682391.120.06+79.40-1.16+78.21.75+13,0800321.04
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
'26/08/2124.224.223.923.95-0.25-1.031.243802401.580.09-310+0.68-30.31.73+13,079-1321.04
'26/08/2024.0524.223.924.2+0.3+1.261.2620620710.05+770-0.42+76.61.79-13,0780331.07
'26/08/192424.223.823.9-0.3-1.241.652702880.940.06-200-4.78-24.81.77+63,079+3331.07
'26/08/1824.924.924.0524.2-0.7-2.813.413644340.840.09-23.40-4.15-27.51.82-53,073-1300.98
'26/08/1724.52524.524.9+0.3+1.222.034894091.190.12+1930+1.96+1951.86+13,0780311.01
'26/08/1425.225.224.624.6-0.6-2.382.384505430.830.11-19-6-1.91-26.91.82-73,0770311.01
'26/08/1325.0525.4524.925.2-0.15-0.592.173793691.030.1+9.07-5-47-42.91.81-53,084-1311.01
'26/08/1224.825.4524.825.35+0.55+2.222.625944151.430.15+320-20+3181.8-363,089+2321.04
'26/08/1125.525.524.724.8-0.75-2.943.134245320.80.11+34-3+0.53+31.51.7+193,1250300.96
'26/08/1024.925.724.925.55+1.05+4.293.278096361.270.21+1960-4.76+1911.71-133,106+2300.97
'26/08/0724.124.6524.124.5+0.3+1.242.274654431.050.11+1200+1.93+1221.71+63,119+1280.9
'26/08/0623.724.223.3524.2+0.35+1.473.565915241.130.14+1520-6.7+1451.68-73,113+8270.87
'26/08/0523.6524.223.6523.85+0.55+2.362.365884771.230.14+144+1-1.94+1431.65-593,120+1190.61
'26/08/0422.8523.4522.423.3+0.45+1.974.65744361.320.13+1120-14.2+97.41.6-83,1790180.57
'26/08/032222.9521.7522.85+0.15+0.665.295765141.120.13+34.80-13.2+21.61.55+93,187+3180.56
'26/07/3122.822.9522.4522.7+1+4.612.36484851.340.15+43+12+2.36+57.41.51-43,178+3150.47
'26/07/3021.722.652121.7007.69287201.290.2-85.50+0.77-84.71.5-103,1820120.38
'26/07/2923.2523.32121.7-1.1-4.8210.11,4101,1291.250.31-217+3-1.72-2161.44-1823,192+4120.38
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
'26/07/2823.523.522.5522.8-1-4.23.998726621.320.2-132+1-5.88-1371.46-573,374+480.24
'26/07/2724.3524.3523.4523.8-0.35-1.453.736765351.260.16-930-0.61-93.61.47+73,431+340.12
'26/07/2424.8524.8524.124.15-0.8-3.213.016524731.380.16-2170-6.68-2241.53+153,424010.03
'26/07/2325.225.4524.624.95-0.15-0.63.395044151.210.13-38.4-2+0.58-39.81.6+93,409-410.03
'26/07/2224.8525.4524.8525.1+0.3+1.212.424603641.260.12+56-2-10+441.55-133,400+450.15
'26/07/2124.4525.0524.4524.8+0.65+2.692.484643871.20.11-69-8-20-971.59-13,413+110.03
'26/07/2025.325.5523.824.45-0.85-3.366.921,2358771.410.3-86.6+7+19-60.61.71-253,414000
'26/07/1726.326.5525.225.3-1.85-6.814.971,3531,0371.30.35-3930-14.6-4081.73-993,439000
'26/07/162727.7526.727.15-0.25-0.913.835164211.220.14-52.30+6.78-45.51.85-43,538000
'26/07/1526.528.226.4527.4+0.95+3.596.621,4541,0711.360.4+2500-1.72+2481.9+213,542000
'26/07/1427.827.825.5526.45-0.95-3.478.211,9201,2651.520.51-2400-18.5-2591.83-493,521-3300
'26/07/1328.528.727.1527.4-0.9-3.185.481,4371,1391.260.4-3430-4.28-3471.82-73,570-4330.92
'26/07/0928.6528.928.2528.3-0.25-0.882.289668271.170.28-2280-6.01-2341.89+293,577-4371.03
'26/07/0828.829.12828.55-0.2-0.73.831,4239991.420.4-2440-3.34-2472.02+53,548+11411.16
'26/07/0730.2530.628.628.75-1.5-4.966.612,0131,4911.350.59-620-10-7.15-6372.12-233,543-3300.85
'26/07/0629.6531.329.4530.25+0.75+2.546.273,9902,6761.491.22+515-8-8.77+4982.32+283,566+2330.93
'26/07/033030.229.329.5-0.6-1.992.991,4682,1600.680.43-5790-4.76-5842.14+573,538-1310.88
'26/07/0229.1530.7528.830.1+0.95+3.266.692,7221,8391.480.82+316-22-0.84+2932.29-553,481+5320.92
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
'26/07/0130.631.0529.1529.15-1.2-3.956.261,6932,6990.630.51-2170-2.81-2202.19+283,536-7270.76
'26/06/3029.130.529.0530.35+1.45+5.025.022,1141,4791.430.64+7650-1.32+7642.3-483,508+8340.97
'26/06/2928.529.5528.1528.9+0.75+2.664.971,2671,0071.260.37+3370+0.92+3382.05-253,556+1260.73
'26/06/2629.5529.628.128.15-1.4-4.745.082,1903,3390.660.63-2780-4.94-2832.02-723,581-5250.7
'26/06/2530.930.929.529.55-0.7-2.314.632,1513,8050.570.64-533-2+0.58-5342.11+173,6530300.82
'26/06/2429.6531.6529.4530.25+0.25+0.837.333,4723,48711.06+91.30+1.86+93.22.14-933,636+1300.83
'26/06/2331.831.829.9530-1.3-4.155.912,8203,9930.710.86-297-7+1.64-3022.31+1093,729-48290.78
'26/06/2231.332.2531.131.3+0.15+0.483.694,6043,5621.291.46+1,309-10-1.56+1,2982.38-1733,620+2772.13
'26/06/1832.0533.1531.1531.15-0.9-2.816.249,8018,8841.13.11-749+5-3.55-7482.05-9273,793-10751.98
'26/06/1728.9532.0528.732.05+2.9+9.9511.510,9686,8821.593.44+1,7740+17.3+1,7922.26+8764,775+59851.78
'26/06/1630.530.5529.1529.15-1.4-4.584.583,0433,8500.790.9-421-66+1.41-4861.76-1213,899-9260.67
'26/06/1529.131.528.9530.55+1.9+6.638.98,9876,8081.322.77-1,740+77+4.59-1,6591.83+1984,020+8350.87
'26/06/1229.329.8528.6528.65+0.1+0.354.21,7411,5161.150.51+181+34-22.6+1922.27-1673,8220270.71
'26/06/1129.0529.4527.628.55-0.3-1.046.412,3752,0401.160.68-310+64-158-4032.18-763,989-5270.68
'26/06/1028.130.928.128.85+0.05+0.179.727,6585,7891.322.3-710+63+212-4352.21-1514,065+6320.79
'26/06/092829.227.3528.8+0.95+3.416.642,4382,3851.020.69-510+13-6.11-5032.32+1234,216-2260.62
'26/06/0826.727.9526.727.85-1.8-6.074.222,3562,1951.070.64-144+53-18.1-1092.35-3764,093-13280.68
'26/06/0530.330.328.929.65-0.85-2.794.592,2762,5570.890.67+2+51-11.1+41.92.56-1444,4690410.92
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
'26/06/0432.532.530.530.5-2.1-6.446.133,8444,1820.921.19-1,267+85+4.08-1,1782.69-944,613-5410.89
'26/06/0331.533.431.332.6+1.15+3.666.688,7347,2421.212.82+958+13+48+1,0193.14-1714,707+20460.98
'26/06/0232.532.5530.1531.45-0.9-2.787.429,36110,4260.92.95-454+165-74.4-3642.97-6374,878-17260.53
'26/06/0129.232.3529.232.35+2.9+9.8510.718,5359,0232.055.93+3,9280+111+4,0393.13+1,3955,515+21430.78
'26/05/2928.7530.0528.729.45+0.75+2.614.74,6522,6881.731.38-293+8+4.13-2811.91+1654,120-3220.53
'26/05/2829.229.6528.128.7-0.5-1.715.313,4993,0261.161.01-1020-0.76-1031.96-1003,955-43250.63
'26/05/2729.429.4528.1529.2-0.2-0.684.423,8233,8880.981.1-7660-0.85-7672.02+1204,055+42681.68
'26/05/263030.328.529.4-0.35-1.186.053,2723,8800.840.95-470-2+24.9-4472.23+833,935-381260.66
'26/05/2529.530.329.129.75+0.4+1.364.095,7523,3921.71.71+1,1520+8.04+1,1602.43-323,852+340710.6
'26/05/2228.1529.8527.929.35+1.55+5.587.016,4363,9101.651.88+1,117-4-3.6+1,1092.05-133,884+440410.4
'26/05/2127.127.9526.827.8+1.15+4.324.322,2321,4991.490.62+758+21+2.17+7821.57-203,897040010.3
'26/05/2026.9527.0526.326.65-0.35-1.32.781,0908651.260.29-154+31+0.02-1231.34-803,917+140010.2
'26/05/1927.527.826.7527-0.05-0.183.881,7901,2071.480.49+73.2+14-163-76.11.37-273,997+23999.98
'26/05/1827.527.526.527.05-0.1-0.373.681,6291,3951.170.44-3920-10.8-4031.33+2054,024+23979.87
'26/05/1527.52927.127.15+0.4+1.57.15,5954,6751.21.56-8180-31.2-8491.41+2803,819039510.3
'26/05/1427.327.426.4526.75-0.2-0.743.531,8541,6541.120.5-120-7.18-19.21.94+643,539+139511.2
'26/05/1327.327.726.826.95-0.7-2.533.252,1471,5841.360.58-4210-6.86-4281.93+2143,475-239411.3
'26/05/1227.827.926.9527.65-0.15-0.543.422,9571,8951.560.81+4190-14.8+4042.04-433,261+339612.1
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
'26/05/1127.228.127.0527.8+0.75+2.773.882,8921,9921.450.8-8550-12.9-8681.88+1803,304039311.9
'26/05/0829.329.42727.05-2.55-8.618.115,6317,7230.731.58-1,4120-25.3-1,4372.14+933,124-4839312.6
'26/05/0731.431.429.529.6-1.6-5.136.0918,15112,1631.495.48-9350+821-1132.57-273,031+34844114.5
'26/05/0630.9531.229.9531.2+2.8+9.864.48,6433,2812.632.68+5920+22.1+6142.89-3933,058+31933.04
'26/05/0525.8528.425.7528.4+2.55+9.8610.310,6334,8012.213+3,1930+23.9+3,2172.71+2023,451+48621.8
'26/05/0426.526.525.7525.85002.91,5321,0041.530.4-119-3+5.8-1161.69+323,249+2140.43
'26/04/3026.2527.125.425.85-0.2-0.776.532,5361,5481.640.67+159-4+22+1771.7+863,217-4120.37
'26/04/2925.626.2525.426.05+0.75+2.963.361,5721,0871.450.41-107-3-18-1281.63+193,131+2160.51
'26/04/2824.825.324.425.3+0.5+2.023.638626361.360.22-900+0-901.65+323,112+5140.45
'26/04/2724.9525.252424.8-0.25-14.991,6911,1411.480.41+28-10-18+0.021.69-853,080-290.29
'26/04/2426.3526.3525.0525.05-1.3-4.934.932,1801,4441.510.55-580-8-11.8-6001.68+683,165+6110.35
'26/04/2328.328.3525.5526.35-2-7.059.885,3993,3691.61.43-8280-7.39-8351.83-783,097-1150.16
'26/04/222729.1526.9528.35+1.8+6.788.297,2535,0801.432.05+9510+40.2+9922.02-3013,175+6160.5
'26/04/2126.9527.1526.2526.55003.393,1821,9891.60.85+258-2-2.52+2531.71-673,476-1100.29
'26/04/2028.92926.3526.55-2.7-9.239.0613,0537,3541.773.54-1,0520-42.3-1,0951.62-1,4583,543-45110.31
'26/04/1727.329.2527.1529.25+2.65+9.967.896,4683,0202.141.87+290-23+57.5+3251.85+1,8905,001+47561.12
'26/04/1626.7527.1526.426.6+0.35+1.332.863,7362,3231.611+237-7+9.81+2401.86-653,111090.29
'26/04/1526.4526.8526.126.25+0.25+0.962.884,1752,5891.611.11+830-13+26.9+8441.79-563,176-190.28
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
'26/04/1425.826.3525.2526+0.4+1.564.35,0122,6451.891.3+5510+9.79+5611.66+1123,232+1100.31
'26/04/1324.72624.5525.6+0.55+2.25.793,8842,2731.710.99+1,061-11+4.6+1,0551.5-833,120090.29
'26/04/1026.0526.624.925.05+0.4+1.626.94,5232,7741.631.15-354-25+2-3771.18+2323,203090.28
'26/04/0923.9525.523.6524.65-0.15-0.67.466,5743,9581.661.64-259-17-4.49-2801.27+112,971-390.3
'26/04/0823.524.823.524.8+1.55+6.675.592,7201,5521.750.66+725-1+0.49+7251.29+332,956-5120.41
'26/04/0724.324.3523.123.25-0.95-3.935.172,3431,5541.510.55-45500-4551.04-62,923+2170.58
'26/04/0224.5524.923.824.2+0.1+0.414.566,8343,6551.871.66-7510-3.01-7541.15-3462,9290150.51
'26/04/0122.5524.122.324.1+2.15+9.798.24,2552,4091.771-970+15-821.25+4443,275+10150.46
'26/03/312323.3521.921.95-0.75-3.36.391,5201,0361.470.34-370+2-351.25-1392,831-150.18
'26/03/3022.823.122.6522.7-0.7-2.991.929437691.230.22+200-10+101.24-692,970-260.2
'26/03/2722.623.6522.5523.4+0.4+1.744.781,4741,0161.450.34+14900+1491.23+773,039-880.26
'26/03/2624.224.42323-1-4.175.832,1221,7601.210.5+580+6+641.22-1242,962+16160.54
'26/03/2524.324.823.8524+0.35+1.484.022,4262,6000.930.59-2870+6-2811.2+13,086000
'26/03/2424.725.223.0523.65-0.6-2.478.874,2043,2821.281.02+1700-3+1671.29-2973,085000
'26/03/2326.5527.524.2524.25-2.6-9.6812.111,0177,0591.562.83-7100-47.7-7581.22-183,382000
'26/03/2026.7526.8526.3526.85+2.4+9.822.048,9122,8743.12.39+6790+40.1+7191.43+2143,400-200
'26/03/1923.524.923.324.45+0.5+2.096.685,9983,9191.531.45+15500+1551.22+2163,186-3920.06
'26/03/1825.325.822.8523.95-0.45-1.8412.113,0327,5481.733.13-743+16-54.7-7821.16+3062,970+24411.38
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
'26/03/1722.524.422.524.4+2.2+9.918.565,2782,5712.051.26+330-48+64.7+3461.37+1482,664+13170.64
'26/03/1623.92422.222.2-0.35-1.557.989,7905,7261.712.26-1,418+20-14.2-1,4131.22-1112,516-2140.16
'26/03/1320.422.5520.0522.55+2.05+1012.26,2473,2691.911.38+324+100+3341.62+9942,627+25250.95
'26/03/1220.220.8520.220.5+0.25+1.233.219388341.120.19+880-9+791.52+161,633000
'26/03/1119.3520.319.3520.25+0.9+4.654.915066710.750.1+224+80+2321.5-51,617000
'26/03/1019.5519.6519.319.35+0.05+0.261.813285690.580.06-76+120-641.43-171,622000
'26/03/0919.819.819.0519.3-0.9-4.463.717621,1530.660.15-332+26-24-3301.46-181,639000
'26/03/0619.720.519.520.2+0.6+3.065.18478820.960.17+200+3-0.43+2031.56+41,657-100
'26/03/0519.619.919.5519.6+0.3+1.551.816318420.750.12+60+8-1+671.5-981,653010.06
'26/03/0420.420.419.119.3-1.25-6.086.331,1901,3830.860.23-628+46-17-5991.51+271,751-310.06
'26/03/0320.552120.220.55-0.1-0.483.879047581.190.19-366+48-2-3201.68+101,724040.23
'26/03/0220.4212020.65+0.05+0.244.851,0218371.220.21+21400+2141.81+41,714-140.23
'26/02/2621.121.120.3520.6-0.2-0.963.619597421.290.2+3900+391.75-71,710050.29
'26/02/252121.4520.820.8-0.35-1.653.071,0557241.460.22+66.2-5-1+60.21.76+201,717+150.29
'26/02/2421.2521.420.921.15+0.25+1.22.396845421.260.14+111+2+3+1161.77-151,697040.24
'26/02/232121.3520.7520.9+0.2+0.972.91,0867731.410.23+3860+1+3871.76-541,712040.23
'26/02/1120.620.7520.0520.7+0.4+1.973.458036361.260.16+219-3+15+2311.64-21,816040.22
'26/02/102020.352020.3+0.15+0.741.743303171.040.07+1120+1.95+1141.57-111,818040.22
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
'26/02/0920.92120.120.15-0.35-1.714.396955521.260.14-1080+3-1051.54+141,829-240.22
'26/02/0620.4520.819.920.5-0.35-1.684.321,1688581.360.24+17.80-13.5+4.261.57-151,815-460.33
'26/02/0521.822.1520.8520.85-0.1-0.486.216,5243,6261.81.41-1,504-7-14.9-1,5261.55+1611,830+4100.55
'26/02/0419.720.9519.720.95+1.9+9.976.561,7008671.960.35+245-4+16.9+2581.9+1371,669060.36
'26/02/0319.2519.451919.05-0.1-0.522.355734061.410.11-17300-1731.82+21,532060.39
'26/02/0219.519.519.119.15-0.35-1.792.054343471.250.08-13500-1351.89-201,530060.39
'26/01/3019.919.919.3519.5-0.45-2.262.766495101.270.13-460+1-451.91-161,550-760.39
'26/01/2920.420.419.919.95-0.45-2.212.458465421.560.17-970+6-911.92-221,566+2130.83
'26/01/2820.6520.720.320.4-0.05-0.241.965193461.50.11+90-1-0.02+891.95-231,588-1110.69
'26/01/2720.921.120.320.45-0.45-2.153.839156841.340.19-3250+6-3191.92+61,611+1120.74
'26/01/2620.821.120.4520.9+0.1+0.483.131,6716722.490.35+79900+7992.02+461,6050110.69
'26/01/2320.92120.720.8+0.1+0.481.455023201.570.1+1160-2+1141.75-181,559-1110.71
'26/01/2220.721.220.5520.7+0.2+0.983.174193571.170.09-970+2-951.72+101,577-4120.76
'26/01/2120.8521.0520.520.5-0.5-2.382.621,0486891.520.22+104-2-5.86+96.11.7401,567-9161.02
'26/01/2021.4521.452121-0.5-2.332.097836991.120.17-169-3-8.63-1811.7+111,5670251.6
'26/01/1920.9521.8520.821.5+0.55+2.635.012,1021,0731.960.45+49-4-8.51+36.51.74-651,556+4251.61
'26/01/1620.821.1520.6520.95+0.3+1.452.421,0706801.570.22+267-6-8+2531.69-41,6210211.3
'26/01/15212120.520.65-0.3-1.432.395144471.150.11-60-2+1-611.59-511,625+1211.29
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
'26/01/1420.3521.0520.3520.95+0.75+3.713.471,0336851.510.22+257-5-2+2501.61-621,6760201.19
'26/01/1320.5520.5520.1520.2-0.45-2.181.941,1936901.730.24-253-24+20-2571.51+451,7380201.15
'26/01/1220.921.120.5520.65002.661,0688661.230.22-253-660-3191.53+671,6930201.18
'26/01/0920.920.919.920.65-0.35-1.674.761,7961,1171.610.36-325+253+5.85-66.11.53+21,626-2201.23
'26/01/08222220.821-1.2-5.415.413,6581,9831.840.78-4330-6-4391.56-2551,624-20221.35
'26/01/0721.522.221.122.2+2+9.95.4510,9735,6571.942.41-6990-3.47-7021.64+2251,879+31422.24
'26/01/0618.520.218.4520.2+1.8+9.789.513,0221,6481.830.6+4510+8.62+4601.83+2131,654+5110.67
'26/01/0518.918.9518.2518.4-0.5-2.653.71,0558131.30.19-33700-3371.68+191,441060.42
'26/01/021919.118.8518.9-0.05-0.261.322742121.290.05+4100+411.79-21,422060.42
'25/12/3119.0519.1518.918.95-0.1-0.521.312822131.320.05+5200+521.81-41,424060.42
'25/12/3019.119.118.6519.05-0.05-0.262.366985411.290.13-10500-1051.8+181,428060.42
'25/12/2919.119.419.0519.1+0.05+0.261.845133041.690.1+2260+3+2291.82-141,410060.43
'25/12/2618.919.218.8519.05+0.05+0.261.843972671.490.08-300-31.74-41,424060.42
'25/12/2419.4519.4518.919-0.3-1.552.853833671.040.07-16200-1621.75+141,428060.42
'25/12/2319.319.4519.1519.3+0.05+0.261.563623001.210.07-890-1-901.79-81,414060.42
'25/12/2219.319.419.219.25+0.1+0.521.043952881.370.08+9300+931.79-11,422060.42
'25/12/1918.9519.2518.9519.15+0.15+0.791.582891741.660.05+30+1+41.74-101,423060.42
'25/12/1819.1519.1518.919-0.15-0.781.313392601.30.06-2030-2-2051.71+71,433-2360.42
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
'25/12/1719.819.9519.119.15-0.5-2.544.335634101.370.11-2540+4-2501.78+101,426-1292.03
'25/12/1619.319.9519.119.65+0.3+1.554.396044801.260.12-1160+31-851.86-31,4160302.12
'25/12/1519.119.518.919.35+0.25+1.313.143902841.370.08+1620+1+1631.9-281,419+22302.11
'25/12/1218.919.218.919.1+0.3+1.61.64832931.650.09+540-3+511.85-161,447-180.55
'25/12/1118.9519.0518.718.8-0.1-0.531.854593991.150.09-16400-1641.81+221,463+190.62
'25/12/1019.119.318.918.9-0.3-1.562.085914721.250.11-122-203+1-3241.86+241,441+180.56
'25/12/0919.219.319.119.2-0.05-0.261.044093251.260.08+71-208-3-1401.91+71,417070.49
'25/12/0819.419.519.219.25-0.15-0.771.555284301.230.1+41-207+3-1631.88+201,410-170.5
'25/12/0519.7519.7519.0519.4-0.35-1.773.547577031.080.15-108-207-4-3191.89+191,390080.58
'25/12/0420.120.2519.6519.75-0.35-1.742.995425321.020.11+124-233+3-1061.95+121,371+680.58
'25/12/032020.1519.920.1+0.2+1.011.262222450.90.04+700+1+711.9+51,359+120.15
'25/12/0219.920.0519.8519.9001.011611830.880.03+260-3+231.88+31,354010.07
'25/12/0119.920.1519.819.9-0.15-0.751.751942770.70.04-240-3-271.87+81,351010.07
'25/11/2819.8520.219.8520.05+0.1+0.51.752182111.030.04+690+9+781.88-71,343-310.07
'25/11/2719.852019.8519.95-0.05-0.250.751601790.90.03+480-3+451.86+21,350-240.3
'25/11/2619.420.0519.420+0.65+3.363.363052891.050.06+1350+29+1641.86-51,348-260.45
'25/11/2519.0519.5519.0519.35+0.4+2.112.643132141.460.06+6100+611.81-71,353080.59
'25/11/241919.118.818.95-0.05-0.261.583202371.350.06-310+8-231.79+11,360+180.59
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
'25/11/2119.319.318.919-0.3-1.552.073492971.180.07-1040+5-991.7901,359+370.52
'25/11/2019.2519.619.219.3+0.15+0.782.093022721.110.06-48+74+2+281.77-11,359040.29
'25/11/1919.819.818.8519.15-0.35-1.794.877795991.30.15-266+149+3-1141.74+211,360040.29
'25/11/1819.819.819.2519.5-0.4-2.012.765694641.230.11-310+160-5-1551.78+11,339-240.3
'25/11/1719.9520.319.7519.9002.763532701.310.07-1410-6-1471.86-421,338060.45
'25/11/1420.120.119.919.9-0.2-113162181.450.06-210-32-531.91-51,380-660.43
'25/11/132020.2519.8520.1+0.1+0.522191641.330.04+290+4+331.92+101,3850120.87
'25/11/1219.620.319.620+0.5+2.563.595713461.650.11+11700+1171.9-151,375-1120.87
'25/11/1119.619.7519.3519.5-0.15-0.762.047636171.240.15-1230-1-1241.87+261,390+1130.94
'25/11/1019.9519.9519.6519.65-0.25-1.261.513762941.280.07-470+3-441.89-71,3640120.88
'25/11/0719.952019.819.9-0.15-0.7514413391.30.09-950-1-961.89+81,3710120.88
'25/11/0620.220.52020.05+0.05+0.252.56873611.90.14+80+5+131.91-11,363-2120.88
'25/11/052020.0519.520-0.05-0.252.744873551.370.1-720-1-731.88-461,364-1141.03
'25/11/0420.3520.552020.05-0.3-1.472.77634691.630.15-3670+1-3661.86+51,4100151.06
'25/11/0320.720.7520.2520.35-0.45-2.162.48467321.160.17-2470-36-2831.93+291,405-6151.07
'25/10/3121.521.520.7520.8-0.7-3.263.491,6129981.620.34-5890+4-5851.92-61,376+4211.53
'25/10/3022.522.621.321.5-1.3-5.75.72,1481,3481.590.47-870-1+5-8662.04+1291,382+15171.23
'25/10/2922.8523.0522.722.8-0.05-0.221.533232291.410.07-670+2-652.27-121,253020.16
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
'25/10/2823.223.222.7522.85-0.45-1.931.933113290.950.07-1240-2-1262.27+41,265-120.16
'25/10/2722.923.422.8523.3+0.65+2.872.438955951.50.21+2970+22+3192.32-21,261030.24
'25/10/2322.9522.9522.4522.65-0.3-1.312.182722760.980.06-5200-522.23-261,263-130.24
'25/10/2222.823.122.722.95+0.15+0.661.752212290.960.05+190+19+382.24-151,289040.31
'25/10/2122.7522.9522.5522.8+0.2+0.881.774153441.210.09+128-2+3+1292.24-241,304040.31
'25/10/2022.722.8522.422.6+0.05+0.2226343321.910.14+2540-1+2532.2201,328040.3
'25/10/1722.6522.922.522.55-0.1-0.441.773163061.030.07-990+1-982.201,328-240.3
'25/10/1622.323.1522.222.65+0.95+4.384.388456621.280.19+93.2-2-3+88.22.33-191,328+160.45
'25/10/152222.0521.721.7-0.15-0.691.63,5304727.480.77-5550+7-5482.301,347-25950.37
'25/10/1422.0522.2521.821.85-0.1-0.462.056574801.370.14-1580+4-1542.47+51,347-20026419.6
'25/10/132222.121.421.95-0.45-2.013.135604391.280.12-192-20-1942.59+171,342-146434.6
'25/10/0922.7522.9522.322.4-0.35-1.542.869568031.190.22-42700-4272.62+121,325+23946535.1
'25/10/0823.123.122.622.75-0.35-1.522.167844821.630.18-192-3+1-1942.72+151,313+21922617.2
'25/10/0723.0523.622.9523.1002.816084171.460.14-6-1+8+12.71-931,298070.54
'25/10/0323.423.42323.1-0.2-0.861.724923331.480.11-73-20-752.68-51,391070.5
'25/10/0223.5523.723.2523.3-0.25-1.061.914943611.370.12-243-10-2442.68-21,396070.5
'25/10/0124.1524.423.5523.55-0.45-1.883.545303961.340.13-265-2+8-2592.72-331,398-270.5
'25/09/3024.324.3523.924-0.25-1.031.863573521.010.09-64.90+22-42.92.78-131,431090.63
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
'25/09/2625.425.424.1524.25-0.8-3.194.995904831.220.14-2210+2-2192.79-11,444-790.62
'25/09/2524.225.424.225.05+0.95+3.944.981,0036261.60.25+238-3+2+2372.85+201,445+1161.11
'25/09/2424.1524.5524.0524.1-0.05-0.212.072021541.310.05+6-23+3-142.78-101,4250151.05
'25/09/2324.424.5524.0524.15-0.3-1.232.043122461.270.08-13.1-20-15.12.79+41,4350151.05
'25/09/2224.7524.7524.3524.45-0.15-0.611.633022711.110.07-5+4+2+12.79-21,4310151.05
'25/09/1925.0525.0524.4524.6-0.2-0.812.422432311.050.06-750+4-712.83+91,4330151.05
'25/09/1824.852524.4524.8-0.05-0.22.213834670.820.09+400+3+432.86-121,4240151.05