≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8932 智通* / K線圖(日)

8932 智通*

日期: 09/18期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
92.989.1+3.8+4.26%4.26%90.192.989.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,7353.44億1,3452.78張/筆92.0213.4143.620.76
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)
1,2051.08億8001.51張/筆89.69-0.2 (-0.22%)

連續漲跌: 首日上漲  ( +3.8元 / +4.26%)

財報評分: 最新89分 / 平均50分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 智通*代理發言人異動 (公告訊息 09/16 17:55)

• 〈焦點股〉獲智通*看好加碼持股成大股東 浪凡大漲半根停板 (Anue鉅亨 08/31 10:37)

• 董事會決議通過取得有價證券額度之實際執行結果符合取得或處分資產處理準則規定。(補充6/12公告) (公告訊息 08/28 16:18)

• 董事會決議通過子公司GLOBAL LINE NETWORK SDN BHD轉投資額度符合取得或處分資產處理準則規定-補充8/13 (公告訊息 08/25 16:53)

• 智通*受邀參加福邦證券舉辦之法說會 (公告訊息 08/19 15:04)

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

• 董事會決議通過子公司GLOBAL LINE NETWORK SDN BHD 轉投資額度符合取得或處分資產處理準則公告規定 (公告訊息 08/13 20:20)

• 智通*訂定除權息基準日暨股利發放日相關事宜 (公告訊息 08/13 16:24)

• 智通*董事會通過2026年度第2季合併財務報告 (公告訊息 08/13 15:10)

• 補正智通*2025年度股東會年報部分內容 (公告訊息 08/12 18:30)

• 智通*2026年第2季合併財務報告董事會預計召開日期為2026年8月13日 (公告訊息 08/05 16:31)

• 智通*經理人異動 (公告訊息 07/20 15:55)

• 震盪盤更考驗選股與節奏、友達、中美晶、智通*⊕ (Anue鉅亨 07/06 17:43)

• 智通*薪資報酬委員會、資訊安全委員會及永續發展委員會成員 (公告訊息 06/26 15:13)

• 智通*第3屆審計委員會新任成員 (公告訊息 06/26 14:59)

• 智通*推選董事長、副董事長 (公告訊息 06/26 14:59)

• 智通*股東會通過解除新任董事及其代表人競業禁止之限制案 (公告訊息 06/26 14:58)

• 智通*2026年股東常會改選董事當選名單 (公告訊息 06/26 14:57)

• 智通*2026年股東常會重要決議 (公告訊息 06/26 14:56)

• 董事會授權總投資額度內董事長核准取得有價證券額度達新臺幣3億元以上。 (公告訊息 06/12 17:03)

• 澄清媒體報導 (公告訊息 06/08 11:12)

8932 智通* 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共6,261日
成交價: 92.9元 (+3.8元/ +4.26%)成交張數: 3,735張成交金額: 3.44億元
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557高
近7日新高
首日上漲
(+3.8元/ +4.26%)
第117高
近14日新高
第163高
近14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
92.9元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價85.890.691.410910081.72138181.618.759.547.498.79167.5
漲跌價+7.1+2.3+1.5-16.1-7.1+11.2-120.1+11.9+11.3+74.15+83.36+85.41+84.11-74.6
漲跌幅+8.28%+2.54%+1.64%-14.8%-7.1%+13.7%-56.4%+14.7%+13.8%+395%+874%+1140%+957%-44.5%
振幅8.16%8.61%11.4%30.6%46.7%62.1%66.5%216%215%1228%2531%3233%2756%83.4%
成交張數7,2541.18萬2.2萬7.33萬28.1萬46.6萬69.7萬129萬145萬165萬191萬207萬232萬59萬
成交金額6.57億10.6億20.1億73億303億482億894億1,760億1,954億2,050億2,092億2,113億2,151億691億
週轉率1.7%2.77%5.16%17.2%65.9%109%164%302%341%387%448%485%544%138%

* 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
'26/09/1890.192.989.192.9+3.8+4.264.263,7351,3452.783.44+25.10-133-10827.9+27059,5560320.05
'26/09/1789.391.488.489.1-0.2-0.223.361,2058001.511.08+1530-82.3+71.127.8-13659,286+1320.05
'26/09/1686.290.785.989.3+3.5+4.085.592,3141,8051.282.06+4670-522-54.727.6+28159,422+1310.05
'26/09/1590.892.785.185.8-4.8-5.38.392,9222,1251.382.58-9150-198-1,11326.6+61559,141+8300.05
'26/09/1490.591.688.590.6003.421,6171,0641.521.46-1090-16.8-12626.6+23758,526+2220.04
'26/09/119191.790.190.6-1.7-1.841.731,7361,3501.291.58-4550-109-56426.6+53958,2890200.03
'26/09/1093.493.591.892.3-1.1-1.181.821,9041,3491.411.76-3990-129-52826.6+59857,7500200.03
'26/09/0992.895.592.693.4+1+1.083.142,5781,3301.942.42+1750-207-31.626.6+22457,1520200.03
'26/09/089494.691.692.4-1.8-1.913.182,0091,7001.181.86-3280-188-51626.3+47256,928-1200.04
'26/09/0792.294.391.294.2+2.8+3.063.391,9821,9541.011.85+72.20-126-5426.4+9756,456-1210.04
'26/09/0490.192.688.791.4+1.7+1.94.352,2301,7331.292.02-5.780-201-20626.2-1456,3590220.04
'26/09/0390.892.489.789.7-1.1-1.212.971,7841,1711.521.62-3190-271-58926.1+17556,373+1220.04
'26/09/02939390.390.8-2.9-3.092.881,6771,7610.951.53-7430-158-90126+29856,198+1210.04
'26/09/0194.395.292.993.7-2.3-2.42.42,1471,7291.242.01-7270-9.76-73726+12255,900-13200.04
'26/08/3194.39691.396+1.7+1.84.983,8282,9211.313.59-31.70-369-40126.1+12355,778+28330.06
'26/08/2888.596.288.594.3+6.8+7.778.88,1255,5091.477.55-1590-1,190-1,34926.1+8755,655+550.01
'26/08/27114115.5103.5105-10-8.710.49,1315,4591.679.75-2,1110+1,085-1,02626.1+40255,568000
'26/08/26112118.5109.5115+3+2.688.046,8164,3061.587.83+8830+234+1,11726.7-31755,166000
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
'26/08/25105113105112+6.5+6.167.587,6203,5482.158.35+2,0020-30+1,97226.4-2,02255,483000
'26/08/24106108.5104105.5-0.5-0.474.251,2498081.551.32+1800-153+27.525.8+14757,505-200
'26/08/21111.5111.5105106-6-5.365.83,5442,7231.33.8125.8-66157,358-120
'26/08/20109114108.5112+3+2.755.053,1581,3882.283.55+1,1020-283+81925.8-83958,019030.01
'26/08/19107111.5105109005.963,1272,0281.543.42+5830-423+15925.3-6958,858-130.01
'26/08/18109.5111.5107.5109-1-0.913.642,3211,1921.952.54+804+0.1-600+20425.1+1458,927-440.01
'26/08/17108113107110+2+1.855.563,2481,9351.683.6+1,111-1-91.8+1,01824.8-54158,913-980.01
'26/08/14105109.5105108+3+2.864.292,8171,4591.933.05+8890+143+1,03224.3-85659,4540170.03
'26/08/13108.5108.5105105-2.5-2.333.262,2401,7621.272.39-36.60-200-23624-37060,3100170.03
'26/08/12105109103.5107.5+2.5+2.385.242,3341,3811.692.49+4030+87.7+49124-43160,680-1170.03
'26/08/11100106.5100105+3+2.946.372,2961,2391.852.38+4900+138+62723.9-31161,1070180.03
'26/08/1096.7104.596.6102+4+4.088.062,5141,5401.632.5523.8-10361,418+1180.03
'26/08/0799.51019798-3-2.973.961,4941,1441.311.47-5120-138-65023.7+35461,521-1170.03
'26/08/0699.410398.2101+1.6+1.614.831,7261,0851.591.74+63.3-3.5+47.8+10823.8-26261,167-12180.03
'26/08/05100103.599.399.4+0.6+0.614.252,1922,2060.992.21-232-1+221-12.123.7-29461,429-1300.05
'26/08/0493.4100.592.798.8+5.2+5.568.333,1562,8371.113.09+1710+299+47023.8-42361,723+9310.05
'26/08/038895.786.493.6+4.9+5.5210.52,7312,0661.322.53+91+4+151+24623.7-24162,146-15220.04
'26/07/3193.593.985.988.7+2.1+2.429.246,2444,1281.515.61-1,854+1.6+109-1,74423.7+75262,387+25370.06
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
'26/07/3088.491.583.386.6-2.9-3.249.166,4405,3041.215.63-1,141+2+58.1-1,08124.1+29461,635+6120.02
'26/07/2996.296.588.389.5-8.6-8.778.365,8723,4871.685.34+3720-213+15924.4-85361,341-1260.01
'26/07/2810410498.198.1-10.9-105.415,4392,8641.95.42+920-365-27324.4-67362,194+17180.03
'26/07/27111111106.5109-2-1.84.053,0731,5042.043.33-4700-87.8-55824.4+22662,867+110
'26/07/24115116110.5111-4.5-3.94.762,8331,7741.63.18-6330-138-77124.4+42962,641-1100
'26/07/23118119114115.5-2.5-2.124.243,1281,5342.043.63-8890-75.1-96424.5+86862,212+9110.02
'26/07/22119.5121.5116.5118-0.5-0.424.223,5241,8591.94.2-8380-122-96024.7-12361,344-920
'26/07/21118119.5116118.5+2+1.7233,1482,0901.513.7-5030+39.6-46324.9+45561,467+11110.02
'26/07/20117117.5108.5116.5-0.5-0.437.696,6003,4541.917.49-5880-100-68825-36561,012-300
'26/07/17125128.5117117-12.5-9.658.888,3054,8381.7210.1+323-4-386-67.125.1-61461,377-4930
'26/07/16124.5130124.5129.5+3+2.374.3512,5496,262216+2,1880-161+2,02725-73361,991+25520.08
'26/07/15116126.5114.5126.5+11.5+1010.49,5844,1772.2911.8-261-0.35-4.17-26624.4-86962,724+23270.04
'26/07/14113115110115004.354,2412,3771.784.77+1570+11.2+16824.4+6363,593040.01
'26/07/13118.5119.5113115-3.5-2.955.493,9212,2621.734.54-3380-189-52724.3+48263,530-1440.01
'26/07/09122.5122.5116.5118.5-1-0.845.026,9534,8081.458.28-1,8160-91.9-1,90824.3+79963,048+1180.03
'26/07/08116123.5115119.5+4.5+3.917.3910,2345,8291.7612.3-1,2610-126-1,38724.7-5862,2490170.03
'26/07/07115118.5112.5115-1-0.865.177,7764,6111.698.96-24.20-125-15025+54162,307+14170.03
'26/07/06106.5116106116+10.5+9.959.486,9283,7981.827.81+5080-64.5+44325-17261,766+330
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
'26/07/03107108105105.5-2-1.862.792,3621,6911.42.51-9190-35.1-95424.8+74361,938000
'26/07/02107109.5106107.5-0.5-0.463.241,3118611.521.41+2210-30.2+19125.1+8761,195-200
'26/07/01108.5110105.5108-0.5-0.464.152,7191,8231.492.93-638+1-69.3-70625+13261,108-120
'26/06/30105110104108.5+3.5+3.335.713,1512,0491.543.39-3310-71.8-40325.2+55960,976+130
'26/06/29111.5113103.5105-6-5.418.568,4073,6902.289.04-1,9440-201-2,14525.2+1,51860,417020
'26/06/26120122.5109.5111-3.5-3.0611.420,42811,8821.7223.5-1,1450-99.7-1,24425.7+10758,899-920
'26/06/25104114.5102.5114.5+10+9.5711.511,2635,0912.2112.7+7810-201+58026-85658,792+8110.02
'26/06/2410010699.6104.5+4+3.986.374,3042,7631.564.43+7280+86.7+81525.7+1,03059,648+330.01
'26/06/23100.5102.598.5100.5+0.5+0.542,2161,4851.492.22-2780-23.3-30125.4+46858,618000
'26/06/2210010399.2100003.82,2851,2181.882.3-2450-147-39225.5+26458,150-100
'26/06/18101102.599.51000032,0931,2611.662.09-440-2-29.6-47125.5+24257,886010
'26/06/17100.510199.4100-0.5-0.51.591,8611,1431.631.86-4600-61.8-52225.6+26857,641010
'26/06/16103.5105100100.5-2.5-2.434.853,2031,8831.73.26-6960-86.5-78225.7+57557,373-310
'26/06/15105106.5102103-3.5-3.294.236,5403,6881.776.79-1,9690-223-2,19225.8+85956,798-140.01
'26/06/12100108100106.5+8.3+8.458.1511,2645,4912.0511.9+2,3470+415+2,76229.2-38155,939+450.01
'26/06/1198.610295.298.2-0.4-0.416.93,3792,0621.643.31-9430-58.2-1,00128.5+34356,320-110
'26/06/10101102.598.398.6-2.9-2.864.142,7181,7321.572.72+1540-59.7+94.428.7-47155,977-320
'26/06/09101105.5100101.5+1+15.473,1241,7931.743.2-334+2-64.7-39728.7+556,448-250.01
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
'26/06/0893.4105.593.4100.5-1.5-1.4711.94,1232,4821.664.15+6.570+19.6+26.228.7-12756,443+470.01
'26/06/05102.510499.8102+2+24.23,3381,7711.883.41+1,0090-12.1+99728.7-24556,570030.01
'26/06/0499.710599.3100+0.3+0.35.722,3811,4391.652.42+2520+67.6+32028.5-4456,815030.01
'26/06/03101.510399.399.7-2.8-2.733.612,1581,5691.382.17-1,2510-4.59-1,25628.4+40756,859+130.01
'26/06/02103104.5100102.5-1-0.974.352,0481,3021.572.09-3590-87.7-44728.7+44156,452-1020
'26/06/01101106100103.5+3+2.995.973,9172,3291.684.04+1,5430+104+1,64728.8-34356,0110120.02
'26/05/2998.610398.5100.5+3.5+3.614.643,6441,9581.863.66+2000+47.8+24828.4+21756,354+10120.02
'26/05/2810110296.297-3-35.85,0662,9531.724.99-2760-57.6-33428.3+73156,137-920
'26/05/27102.510399.5100-1.5-1.483.453,0831,7571.753.1+5930-37.5+55628.4-35955,406+10110.02
'26/05/26105.5108100101.5-4-3.797.583,7712,3891.583.88-1,3810-154-1,53528.2+66455,765010
'26/05/25103107100.5105.5+4.5+4.466.446,0433,4741.746.26+9570+245+1,20128.6+28055,101010
'26/05/22102102.599101+1+13.53,5172,6961.33.53-5170-43.3-56028.3+55854,821010
'26/05/21102103.599.6100+1.1+1.113.943,4602,4501.413.49+230+155+17828.4+80354,263010
'26/05/20101.5101.596.498.9-3.1-3.0454,8052,7921.724.74-1,8540-361-2,21528.4+1,12953,460-110
'26/05/19100103.599102+2+24.53,3112,7001.233.36+3930+222+61528.9-2952,331-120
'26/05/1898.210497.2100+1.6+1.636.912,8903,1200.932.92+2910+182+47428.7+28752,360+130.01
'26/05/15102103.598.298.4-2.1-2.095.274,3854,1221.064.37-6400-112-75228.6+65752,073-320
'26/05/1497.6102.597.6100.5+4.5+4.695.15,0193,9331.285.03+9060+252+1,15928.7+13851,416+450.01
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
'26/05/1392.896.591.796+3.3+3.565.182,9262,1671.352.77+30.80+151+18128.4+69951,278+110
'26/05/129394.792.292.7+0.2+0.222.71,6901,3601.241.57-1910+13-17828.4+64150,579000
'26/05/1193.593.590.492.5003.352,1001,3921.511.93-6550+151-50428.4+67849,938000
'26/05/0891.694.389.592.5+1+1.095.252,1692,16711.99-5350+12.1-52328.5+78949,260000
'26/05/0792.892.890.591.5-0.5-0.542.51,8131,4971.211.66-4000+32.1-36828.6+58748,471000
'26/05/0693.193.989.992-0.8-0.864.312,9541,8601.592.7-7490-29.6-77828.7+87747,884000
'26/05/0590.89587.592.8+4.3+4.868.473,5051,4382.443.14+1,1390+123+1,26228.8-97847,007000
'26/05/0489.689.888.488.5-1-1.121.563,9111,2633.13.48+2,042-2+4.56+2,04528.5-1,73647,985000
'26/04/3091.392.488.989.5-0.7-0.783.884,1561,6392.543.75+9330-3.65+92927.9-1,00649,721000
'26/04/2987.990.987.690.2+2.3+2.623.751,1628521.361.04-290+28.2-0.8127.6+23150,727-200
'26/04/2889.690.387.887.9-1.6-1.792.791,4561,1661.251.29-2480-55.9-30427.6+37650,496+220
'26/04/27939387.689.5-3.1-3.355.832,9081,7121.72.59+12.1-1-43-31.827.6+55150,120000
'26/04/2494.897.591.892.6-2.2-2.326.012,6992,1321.272.53-401+0.48-102-50327.6+58249,569000
'26/04/2399.8100.592.294.8-4.7-4.728.344,6983,3611.44.5+735+7-213+52927.7+65948,987000
'26/04/2299.4103.598.999.5-1.5-1.494.553,5782,4531.463.6+100+4-411-30727.4+14548,328000
'26/04/2199.810597.6101+2.2+2.237.499,4976,2921.519.69-1,612+3+159-1,45027.4-84848,183000
'26/04/209198.890.598.8+8.9+9.99.234,3292,7881.554.17-4450+78.6-36727.8+58749,031-100
'26/04/1787.591.187.189.9+3.3+3.814.621,6621,6910.981.49+2730-48.6+22427.9-3348,444-610
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
'26/04/1688.989.586.186.6-0.4-0.463.911,4521,8670.781.27-4150+0.12-41527.9+26348,477-670.01
'26/04/1589.489.486.587-1-1.143.31,4881,8550.81.3-1100-23-13328+11748,214-1130.03
'26/04/1482.389.882.188+6.3+7.719.423,3664,2420.792.94-6600+100-56028+65348,097+3140.03
'26/04/1382.282.780.681.7+0.7+0.862.591,1341,0321.10.92+1820+0.52+18328+29647,4440110.02
'26/04/1082.782.78081-1.4-1.73.282,4521,6391.51.98-5240-10.3-53428+1,17447,148+1110.02
'26/04/0983.483.781.182.4-0.8-0.963.131,0681,5010.710.87-3550+1.56-35328.1+38145,9740100.02
'26/04/0883.184.482.583.2+1.3+1.592.329988991.110.83-990+3.85-95.228.1+36045,6190100.02
'26/04/0781.582.580.781.9+1.8+2.252.258197031.160.67+590-1.45+57.528.2+23345,259-1100.02
'26/04/0283.483.479.980.1-1.9-2.324.271,4881,3261.121.2-3740-7.61-38228.1+75245,026-1110.02
'26/04/01838380.682+1.5+1.862.981,1657871.480.95-1660+1-16528.2+41544,274-1120.03
'26/03/3182.682.779.380.5-2.2-2.664.112,5431,8631.372.05-8940-35.1-92928.2+67243,859-10130.03
'26/03/3081.682.980.282.7+0.7+0.853.291,2761,0361.231.04-470-19.9-66.928.4+14543,187+10230.05
'26/03/2782.28380.882-0.6-0.732.661,0677731.380.87-1920-21.2-21328.4+35443,042-1130.03
'26/03/2684.185.481.182.6-1.4-1.675.121,9891,5761.261.64-499-1-240-74028.4+66342,6880140.03
'26/03/2583.18582.584+2+2.443.051,4171,1801.21.19-95.30+8.97-86.428.6+22342,025+1140.03
'26/03/2483.58581.682+0.3+0.374.161,6131,7140.941.34-690+19.8-49.228.6+17441,802-1130.03
'26/03/238082.98081.7003.551,8401,4961.231.5+1020-67+35.528.5-14641,628-2140.03
'26/03/2083.484.679.981.7-0.4-0.495.722,6361,7391.522.14+427+1-41.1+38728.5-22741,774-5160.04
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
'26/03/198486.581.282.1-2.6-3.076.263,3342,4951.342.78-422+1+36.4-38528.3+22842,001-62210.05
'26/03/1889.189.784.284.7-4.4-4.946.173,0712,5091.222.65-3610-76.2-43728.4+14041,773-47830.2
'26/03/1789.390.48889.1+1.1+1.252.731,2021,0841.111.07+3.90-24.6-20.728.5+12641,633+191300.31
'26/03/16929287.688-4-4.354.782,7722,0461.352.48-7360-79.5-81528.4-4641,507+71110.27
'26/03/13949491.692-2.6-2.752.541,6181,6560.981.5-6980-47.5-74628.6+37841,553+221040.25
'26/03/129699.594.694.6-1.9-1.975.082,4831,9981.242.39-4860-110-59628.7+48441,175+40820.2
'26/03/11939990.696.5+6+6.639.284,0812,9311.393.87-1,0220+55.7-96628.8+67440,691+6420.1
'26/03/109197.288.890.5+0.7+0.789.356,3603,6481.745.87-2,7230-436-3,15929.1+1,86140,017-221360.09
'26/03/0989.889.889.889.8-10-1001,6881,1801.431.52+1030-139-36.429.8-81438,150+2572570.67
'26/02/24193200188.5199.5+7.5+3.915.993,2532,2301.466.34-1360-31-16733.3-45419,548000
'26/02/23190194.5190192+6+3.232.422,2432,1901.024.32+3030-42.7+26033.4-32020,002000
'26/02/11189.5190.5186186-3.5-1.852.378381,6390.511.58-80.10-79.5-16033.2+7520,322-800
'26/02/10188.5193.5186.5189.5+1+0.533.711,2878931.442.45-37.50-127-16433.2+18120,247-10780.04
'26/02/09196.5196.5188188.5-3.5-1.824.431,3931,6210.862.66-1080-231-33933.2+47920,066+111150.57
'26/02/06191194182.5192-1-0.525.962,3242,5250.924.37+1360-285-14933.3+39619,587-1901040.53
'26/02/05195198189193-6.5-3.264.514,2554,5170.948.23+1750-330-15533.2+58019,191-592941.53
'26/02/04208208.5198199.5-8.5-4.095.053,03510,5800.296.16-26.70-409-43633.2+32318,611+1823531.9
'26/02/03207210202.5208+6+2.973.714,8336,0860.7910+1,4510-176+1,27533.2-98318,288-11710.94
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/02193.5203.5193.5202+5.5+2.85.095,2293,6821.4210.4+2,4970-333+2,16432.4-1,08919,271+111720.89
'26/01/30208210.5186.5196.5-10.5-5.0711.612,8819,1141.4125.3+2,1280-250+1,87831-2,11120,360+261610.79
'26/01/29215219202.5207-2-0.967.897,7906,6041.1816.3-793+0.8-302-1,09329.8+12922,471-41350.6
'26/01/28205209201.5209+5+2.453.683,9643,4631.148.16-1830-177-36130.2+79622,342+651390.62
'26/01/27206207.5197.5204004.94,4664,0481.19.05-7000-387-1,08730.2+63921,546+4740.34
'26/01/26190.5207189204+14+7.379.478,4367,5871.1117-5820-62.6-64530.5-15220,907+53700.33
'26/01/23191.5191.5186.5190+1.5+0.82.651,4481,0721.352.73-5400+76.4-46430.7+40621,059-1170.08
'26/01/22188192185188.5+4.5+2.453.82,5733,4270.754.87+2140-62.2+15130.9+14520,6530180.09
'26/01/21187189.5182184-4.5-2.393.982,0562,6630.773.8-3090-160-46930.8+48020,508-4180.09
'26/01/20186198185188.5+0.5+0.276.913,2182,9481.096.15-3400+76.3-26430.8+13020,028+3220.11
'26/01/19185190.5184188+4+2.173.532,7135,5660.495.1-3140+62.4-25130.9+11719,898-1190.1
'26/01/16187188.5181184-4-2.133.993,0544,8940.625.63-554-2-129-68531+52619,781+1200.1
'26/01/15175191.5173188+13.5+7.7410.63,8007,0820.547.02-5570+180-37831.3+83519,2550190.1
'26/01/14166.5178165174.5+9+5.447.851,5083,6780.412.61+790+104+18331.6+21518,420+1190.1
'26/01/13168168162.5165.5003.329794,0590.241.61-69.20+138+68.931.5+13518,205+1180.1
'26/01/12168169.5165.5165.5-4.5-2.652.359074,3180.211.51-3050+8.62-29631.5+27518,070-8170.09
'26/01/09171.5173.5166.5170-1.5-0.874.081,0694,1950.251.81-2700-29.1-29931.6+28617,795-1250.14
'26/01/08170.5174170171.5+0.5+0.292.346835671.211.18+1600-20.4+14031.8+1317,5090260.15
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
'26/01/07170174.5168.5171+1.5+0.883.541,1087941.391.89+4260+17.2+44331.7+12517,496+3260.15
'26/01/06167.5170.5166169.5+2.5+1.52.698541,3510.631.44+214-0.5+60.1+27431.4+10217,371+5230.13
'26/01/05166168163167+1.5+0.913.028331,2270.681.38+500+0.86+50.931.3+15017,269-1180.1
'26/01/02169.5169.5163.5165.5-2-1.193.589837,3380.131.62-5190+1.28-51731.2+36817,119-8190.11
'25/12/31167.5169165167.5+1+0.62.45201,2430.420.87+36.50+12.5+4931.4+7416,751-8270.16
'25/12/30167.5168161.5166.5-4-2.353.811,7725,4070.332.92-4470-50.5-49831.4+34416,677-6350.21
'25/12/29172174169.5170.5-2-1.162.614912,5940.190.84-630-97.6-16131.6+14916,333+10410.25
'25/12/26169.5175169172.5+2.5+1.473.537351,3270.551.27+1850+72+25731.6+616,184+6310.19
'25/12/24167170.5166170+4+2.412.716051,5240.41.02+1860+16.9+20331.4+5416,178-5250.15
'25/12/23165.5167163166+0.5+0.32.424562,1710.210.75+1180+0.59+11931.3+2316,1240300.19
'25/12/22169.5172161.5165.5-4-2.366.191,5319,2860.162.54-4820-68.1-55031.2+31816,101-1300.19
'25/12/19168.5171.5167.5169.5+4.5+2.732.421,0821,0561.021.83+2290+24.3+25331.3+915,783-1310.2
'25/12/18165.5169165165-1.5-0.92.44837390.650.8-29.30+2.08-27.231.2+8115,774+4320.2
'25/12/17171.5172.5165166.5-3.5-2.064.418564,7990.181.44-2810-17.3-29831.2+15815,693-5280.18
'25/12/16169170.5166.5170+0.5+0.292.366494671.391.09+1170-34.6+82.431.3-4515,5350330.21
'25/12/15166170163169.5+3+1.84.27267171.011.21+3220+17.8+34031.1-11615,5800330.21
'25/12/12168172166166.5-1-0.63.587303,4750.211.23+1600+7.95+16831-13715,696-17330.21
'25/12/11175175167.5167.5-5.5-3.184.349684,6960.211.65-1650-26.6-19230.8+19115,833+1500.32
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
'25/12/10172173.5168.5173+2.5+1.472.935381,3740.390.92+1460+16.8+16330.9-6515,6420490.31
'25/12/09171.5173169.5170.5-1-0.582.044025630.710.69+1720-31.2+14130.8-7015,707-3490.31
'25/12/08170.5172.5168171.5+1+0.592.646791,1750.581.16+310+25.5+56.530.7-6515,777-3520.33
'25/12/05174.5176.5170170.5-4-2.293.728596,0620.141.48-1560-29.2-18630.6+2515,842+2550.35
'25/12/04176.5177.5173.5174.5-1-0.572.284972,3010.220.87-2160-40.4-25730.7+13015,817-2530.34
'25/12/03177178174175.5+0.5+0.292.297968270.961.4-79.70-14.9-94.530.8+6015,6870550.35
'25/12/02179.5180.5175175-2.5-1.413.18633,6840.231.53-2940-8.8-30330.8+13515,627-7550.35
'25/12/01177178.5172.5177.5+2+1.143.421,4451,1111.32.55-760-46-12231+4915,492+2620.4
'25/11/28175177172.5175.5002.567286901.061.27+660-4.62+61.431+7715,443+1600.39
'25/11/27176181.5174175.5+3.5+2.034.361,7427,4820.233.1-2870-7.42-29430.9+10315,366+2590.38
'25/11/26174174.5170.5172+0.5+0.292.338782,1410.411.51+2350-88.7+14630.8-1915,263-6570.37
'25/11/25174.5175170.5171.5-3-1.722.581,5733,7040.422.71-3800-49.1-42930.6+42715,282-12630.41
'25/11/24162177162174.5+13+8.059.293,4758,6650.46.01+3580-101+25730.8+5014,855+39750.5
'25/11/21161163157.5161.5-3.5-2.123.331,3282,5510.522.13+64.80-98.4-33.630.4-6514,805+5360.24
'25/11/20162.5167162.5165+3+1.852.789903,6940.271.63-258-0.8+0.05-25930.3-614,8700310.21
'25/11/19158165157.5162+4+2.534.751,4973,9450.382.43-2020+27.6-17530.4-9214,876+3310.21
'25/11/18155165155158+0.5+0.326.351,6574,4500.372.64-2080+41.6-16630.4-314,968-5280.19
'25/11/17162162.5153.5157.5-4.5-2.785.562,9325,0090.594.64+1,2050-56.5+1,14830.5-67814,971+2330.22
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
'25/11/14168.5172161162-8-4.716.472,1708,6140.253.6+9030-143+76029.9-40815,6490310.2
'25/11/13172.5175168.5170-2.5-1.453.771,8825,3200.353.22+4760+40.3+51729.4+2816,057+4310.19
'25/11/12176.5178171.5172.5-4.5-2.543.672,5919,9190.264.5+3270+86.2+41329+28516,029-12270.17
'25/11/11188191177177-10-5.357.492,69617,0210.164.95-7140+333-38128.7+33115,744+9390.25
'25/11/10188192184187-1-0.534.261,1964,8260.252.23-3710+243-12829+9615,4130300.19
'25/11/07188190186.5188-0.5-0.271.867541,5440.491.42-59.30+130+70.629.1-1015,317-11300.2
'25/11/06186.5189181188.5+1+0.534.271,5229,3180.162.83-2950+294-0.7629.1-1515,327-5410.27
'25/11/05182188179.5187.5+4+2.184.631,3664,0930.332.5+208+1+62.6+27229.1-8915,342-8460.3
'25/11/04183187181.5183.5+0.5+0.273.011,0742,2890.471.97-242-12.7+259+4.5328.9+615,431-3540.35
'25/11/03185187.5182183-1.5-0.812.987914,5020.181.45-94.6-13-30.7-13829+12315,425-7570.37
'25/10/31182.5190.5182184.5+2+1.14.662,0927,6580.273.9-2380+45.7-19229+9815,302+2640.42
'25/10/30186187177182.5-2.5-1.355.413,3423,4800.966.07+6000+550+1,15029.1-23915,204+1620.41
'25/10/29189191185185-2.5-1.333.21,0841,0101.072.03-88.50+17-71.528.8-9815,443-13610.4
'25/10/28190.5192183187.5-3-1.574.721,1831,7790.662.21-390+67.5+28.528.8+1915,541-1740.48
'25/10/27194195187190.5+1+0.534.221,4403,6140.42.74-94.50+70.3-24.228.8-11515,522-7750.48
'25/10/23193.5196180.5189.5-6-3.077.933,7443,2131.177.03+6710+39.8+71128.8-53915,637+23820.52
'25/10/22203205195.5195.5-6.5-3.224.72,0542,3770.864.08-4680-38.3-50728.4-916,176+18590.36
'25/10/21206207.5200202-4-1.943.641,4502,5520.572.94-3600-45.9-40628.6-1416,185+2410.25
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
'25/10/20207.5212203206-1-0.484.351,4901,3111.143.09-165+13-3.9-15628.7-26116,199-2390.24
'25/10/17205209203.5207002.661,1111,2950.862.29-39+10.5+42.3+13.828.8-11116,460-5410.25
'25/10/16220220206207-12-5.486.394,3496,7470.649.25-1,165+1-84.8-1,24928.8+17916,571-12460.28
'25/10/15203221203219+18+8.968.965,4648,3430.6511.8+389+2+137+52829.4+15116,392+27580.35
'25/10/14210212198.5201-6-2.96.521,9052,2560.843.88-395+2-35.7-42929.1+18616,241-3310.19
'25/10/13206208.5203.5207-2.5-1.192.399872,3550.422.03+81+1-28.5+53.529.3+5616,055-1340.21
'25/10/09208.5211.5206209.5+1+0.482.648081,8800.431.69+640+40.3+10429-415,999+1350.22
'25/10/08205211203.5208.5+3.5+1.713.669592,2290.431.99+184+2+49.3+23529-7616,003+2340.21
'25/10/07210213.5202.5205-0.5-0.245.351,5311,3961.13.16+630-3.03+6028.8-2216,0790320.2
'25/10/03205.5208202.5205.5002.689351,2470.751.92+1330-3+13028.8+5716,101-1320.2
'25/10/02210.5214204205.5-2-0.964.822,3081,6291.424.81-707-10-14-73128.7+23316,044-7330.21
'25/10/01205.5209205207.5+3+1.471.968841,6860.521.83+52-11-31+9.9629-115,811-1400.25
'25/09/30203.5215203204.5-5.5-2.625.714,0542,6771.518.42+1270+12.4+13929+37215,812-2410.26
'25/09/26206210202210+1.5+0.723.841,3421,7090.792.77+990-11.2+87.828.9-2615,440+11430.28
'25/09/25203.5211201208.5+5.5+2.714.931,5362,0650.743.17+1950+34.6+23028.8-16915,466-6320.21
'25/09/24206208201203-3-1.463.41,4991,7630.853.05+3120-16.4+29628.7-7515,635-7380.24
'25/09/23214214205.5206-8-3.743.971,7213,0160.573.6-5650-54-61928.7+28215,710+1450.29
'25/09/22215217207214+1.5+0.714.711,8931,9430.974.03-58.90+17.2-41.629.3-2615,428+1440.29