≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8937 合騏* / K線圖(日)

8937 合騏*

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
28.628.55+0.05+0.18%5.43%27.829.3527.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
66189.2萬581.14張/筆28.525.16476.74.23
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)
177504.4萬1061.67張/筆28.52-0.45 (-1.55%)

連續漲跌: 首日上漲  ( +0.05元 / +0.18%)

財報評分: 最新28分 / 平均44分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 合騏*研發主管異動 (公告訊息 09/16 14:48)

• 代子公司公告與國內某公司簽訂離岸風電維運船(SOV)定期租船契約 (公告訊息 09/09 15:01)

• 合騏*董事會決議2026年度第一次私募普通股定價及相關事宜 (公告訊息 08/18 15:12)

• 更正合騏*2026年4-7月資金貸與揭露資訊 (公告訊息 08/11 13:59)

• 合騏*背書保證餘額達資金貸與及背書保證處理準則第二十五條第一項第一款之規定 (公告訊息 08/07 15:15)

• 合騏*背書保證餘額達資金貸與及背書保證處理準則第二十五條第一項第二、三、四款之規定 (公告訊息 08/07 15:14)

• 合騏*2026年第二季合併財務報告提報董事會 (公告訊息 08/07 15:12)

• 子公司屹海風電科技股份有限公司法人董事改派代表人 (公告訊息 08/03 16:33)

• 合騏*法人董事改派代表人 (公告訊息 08/03 16:32)

• 合騏*2026年第二季合併財務報告董事會預計召開日期為 2026年8月7日 (公告訊息 07/30 14:21)

• 合騏*第三屆審計委員會委員 (公告訊息 06/22 15:14)

• 合騏*第六屆薪資報酬委員會委員 (公告訊息 06/22 15:13)

• 合騏*新任董事長 (公告訊息 06/22 15:13)

• 合騏*解除新任董事及其代表人競業行為限制案 (公告訊息 06/22 15:12)

• 合騏*2026年股東常會第十八屆董事選舉結果 (公告訊息 06/22 15:12)

• 合騏*2026年股東常會重要決議事項 (公告訊息 06/22 15:11)

• 合騏*股票面額由「新台幣10元」變更為「新台幣2.5元」 (公告訊息 06/10 07:00)

8937 合騏* 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共5,878日
成交價: 28.6元 (+0.05元/ +0.18%)成交張數: 66.3張成交金額: 189萬元
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1485高
近2日新高
首日上漲
(+0.05元/ +0.18%)
第2798低
近23日新低
第2454高
近23日新低

* 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
28.6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27.6529.53025.5529.21521726121.611.511.6515.719.95152
漲跌價+0.95-0.9-1.4+3.05-0.6-123.4-143.4-32.4+7+17.1+16.95+12.9+8.65-123.4
漲跌幅+3.44%-3.05%-4.67%+11.9%-2.05%-81.2%-83.4%-53.1%+32.4%+149%+145%+82.2%+43.4%-81.2%
振幅6.87%6.78%17.8%31.3%36.3%87.8%93.5%284%810%1597%1592%1186%942%97%
成交張數3207662,3471.08萬1.58萬5.03萬8.51萬28.1萬36.5萬41.5萬62.2萬98.5萬131萬6.4萬
成交金額915萬2,173萬6,918萬3億4.34億17.8億72.9億335億372億381億410億469億528億38.8億
週轉率0.07%0.18%0.54%2.51%3.67%11.6%19.7%65.1%84.5%96.2%144%228%303%14.8%

* 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
'26/09/1827.829.3527.828.6+0.05+0.185.4366581.140.02-500-54.58-119,1290110.06
'26/09/1728.952927.528.55-0.45-1.555.171771061.670.05+420-0.38+41.64.58-1219,1300110.06
'26/09/162829.427.529+1.35+4.886.8777631.220.02+500+55.35-2219,1420110.06
'26/09/1528.628.727.527.65-1.05-3.664.183072871.070.09-1790+0.05-1795.35019,1640110.06
'26/09/1429.529.528.328.7-0.8-2.714.07138791.750.04-280+0.03-285.39-119,1640110.06
'26/09/1129.230.8529.229.5-1-3.285.411271071.180.04-520+3.96-485.4-219,1650110.06
'26/09/1030.4532.429.630.5+0.05+0.169.24015500.730.12+500+55.41-6119,1670110.06
'26/09/0927.530.4527.530.45+2.75+9.9310.67559990.760.23+310+0.36+31.45.41-3419,2280110.06
'26/09/0828.728.727.0527.7-1-3.485.751181500.790.03-240-0.44-24.45.4-719,2620110.06
'26/09/0730.0530.128.528.7-1.3-4.335.331801061.70.05+160+0+165.41019,2690110.06
'26/09/0429.930.529.230+0.9+3.094.47156881.770.05+30+0.2+3.25.41019,2690110.06
'26/09/033030.429.0529.1-0.5-1.694.56147901.630.04+90+0.13+9.135.41019,2690110.06
'26/09/0228.5529.628.5529.6+0.1+0.343.568046811.80.24+160-720-7045.4-2219,2690110.06
'26/09/0130.330.828.8529.5-0.45-1.56.512141881.140.06-4000-405.4-519,2910110.06
'26/08/3128.230.52829.95+1.55+5.468.84122761.490.12+760+0.15+76.25.41-619,2960110.06
'26/08/2827.428.4526.528.4+1.95+7.377.372702081.30.07+360+0.09+36.15.39-419,3020110.06
'26/08/2729.829.826.4526.45-2.15-7.5211.75,49052310.51.45-1540-1,108-1,2625.38019,3060110.06
'26/08/2626.4528.626.4528.6+2.2+8.338.143403351.010.1+690-1.05+685.42-519,3060110.06
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
'26/08/2527.527.526.2526.4-0.55-2.044.6477641.20.02-4800-485.4-319,3110110.06
'26/08/2426.827.526.5526.95+0.4+1.513.581861651.130.05-430-0.96-445.41-1019,3140110.06
'26/08/2125.326.62526.55+1.25+4.946.321371201.140.045.42-219,3240110.06
'26/08/20252724.425.3-0.25-0.9810.22662361.130.07-440-0.05-445.42-1319,3260110.06
'26/08/1923.425.5523.225.55+2.3+9.8910.13413480.980.09+900+0.67+90.75.43-7119,3390110.06
'26/08/1823.7523.7522.6523.25-0.1-0.434.7125221.120.01-900-95.41019,4100110.06
'26/08/1723.523.623.123.35-0.65-2.712.0846980.470.01-130-6-195.41019,4100110.06
'26/08/1424.324.323.5524-0.5-2.043.0637361.030.01-280+0.1-27.95.41019,4100110.06
'26/08/1324.4525.323.724.5+0.55+2.36.6894571.650.02+20+0.01+2.015.42-519,4100110.06
'26/08/1223.624.8523.1523.95+0.55+2.357.26205972.120.05+510-1+505.42-519,4150110.06
'26/08/1123.1523.422.623.4-0.25-1.063.3867900.740.02+200+25.41-1219,4200110.06
'26/08/1023.823.8523.4523.65-0.15-0.631.6841750.540.015.41-919,4320110.06
'26/08/0723.95242323.8-0.1-0.424.1845510.880.01+500+55.4-919,4410110.06
'26/08/0623.723.923.723.9000.8413460.27-300-35.4019,4500110.06
'26/08/0523.824.4523.623.9+0.1+0.423.5738321.180.01+900+95.4019,4500110.06
'26/08/0424.524.623.3523.8-0.65-2.665.1162860.720.01+60-9.2-3.25.4-119,4500110.06
'26/08/0324.452523.5524.45+0.45+1.886.0452411.270.01-90-0.05-9.055.4-1119,4510110.06
'26/07/3122.952422.7524+1.1+4.85.46717110.02+140+8.96+235.4-219,4620110.06
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
'26/07/3021.822.921.822.9+0.2+0.884.8577431.80.02+250+7.84+32.85.4-819,4640110.06
'26/07/2923.323.622.122.7-0.9-3.816.361121170.960.03+1300+135.39-98119,4720110.06
'26/07/2823.852423.323.6-1-4.072.8580731.10.02-150-1-165.39-420,4530110.05
'26/07/2723.9524.723.524.6-0.2-0.814.8453471.130.01+500+55.39-920,4570110.05
'26/07/2425.0525.22424.8-0.1-0.44.82129841.530.03+70-1.99+5.015.39020,4660110.05
'26/07/2325.1525.1524.424.9+0.15+0.613.0332370.870.01-40-6-105.39-54520,4660110.05
'26/07/2225.225.424.424.75-0.05-0.24.0373930.780.02-290+3-265.39-821,0110110.05
'26/07/2124.924.923.524.8-0.2-0.85.682541.520.02-80+1-75.4-121,0190110.05
'26/07/2025.7525.7524.225-0.25-0.996.1481461.760.02-300-35.4-421,0200110.05
'26/07/1725.2525.4524.625.25003.371361191.140.03+250-0.02+255.4-621,0240110.05
'26/07/1624.926.424.425.25+0.3+1.28.0292781.180.02-1100-115.39-1621,0300110.05
'26/07/1524.0525.224.0524.95+0.9+3.744.7874750.990.02-40-1.15-5.155.4-1421,0460110.05
'26/07/1424.724.823.6524.05-0.8-3.224.631452570.570.03+360-8.2+27.85.4-521,0600110.05
'26/07/132525.4524.824.85-0.7-2.742.54891790.50.02+1500+155.39-1421,0650110.05
'26/07/09272725.2525.55-0.8-3.046.641572400.650.04-50-2-75.39021,0790110.05
'26/07/0827272626.35-0.5-1.863.721281430.890.0300-1.43-1.435.39021,0790110.05
'26/07/0727.6528.426.626.85-0.85-3.076.51202060.580.03+420-2.52+39.55.39-121,0790110.05
'26/07/0628.428.4527.727.7-0.1-0.362.788731.20.02-110+0.44-10.65.38-521,0800110.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/0328.2528.2527.2527.8+0.4+1.463.65831120.740.02+10+0.2+1.25.38-3121,0850110.05
'26/07/0228.128.127.2527.4-0.05-0.183.160561.060.02+20-0.1+1.95.38-1621,1160110.05
'26/07/0128.128.227.1527.45-1.3-4.523.651531630.940.04-190-3-225.38-521,1320110.05
'26/06/3029.2529.2527.628.75+2.15+8.086.21482480.60.04-560+0.12-55.95.38-721,1370110.05
'26/06/2927.82826.626.6-1.2-4.325.041731451.190.05+570-6+515.4-1121,1440110.05
'26/06/2628.0528.627.827.8-0.65-2.282.811362110.650.04-27.80-1-28.85.38-121,1550110.05
'26/06/2530.330.32828.45-0.75-2.577.881231460.840.04+50-16-115.39021,1560110.05
'26/06/2428.830.928.7529.2-0.2-0.687.311291,0430.120.04-430-6-495.39-421,1560110.05
'26/06/2331.631.629.0529.4-2.5-7.847.994053131.30.12-1790+1-1785.4-421,1600110.05
'26/06/223132.129.3531.9+2.7+9.259.427011,5320.460.22+2240+23.9+2485.44-1121,1640110.05
'26/06/1829.529.528.5529.2-0.05-0.173.252451871.310.07-80-5.39-13.45.39-321,1750110.05
'26/06/172829.6526.529.25+0.75+2.6311.148448610.14-570+1.9-55.15.39-1421,1780110.05
'26/06/1628.128.926.3528.5+2.2+8.379.78887161.240.25-4140+20-3945.4-2321,1920110.05
'26/06/1525.2526.325.2526.3+2.35+9.814.38163891.830.04+1110-1.9+1095.5-1221,2150110.05
'26/06/1222.4523.9521.623.95+2.15+9.8610.84282261.890.1+1250+2.37+1275.47-19221,2270110.05
'26/06/1122.822.821.821.8-1-4.394.392742990.920.06+740-2+725.45-8421,4190110.05
'26/06/10242422.722.8-1.5-6.175.353956800.580.09-97.40-1.26-98.75.43-7921,5030110.05
'26/06/0923.4524.6523.2524.3+0.15+0.625.86393172.020.15-3280-0.17-3285.45-3821,5820110.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/0823.124.1523.124.15-1.4-5.484.114371732.520.1-1300-17-1475.53-3621,6200110.05
'26/06/05262625.3525.55-0.45-1.732.53522531.390.09-2090-1.37-2105.56-7321,6560110.05
'26/06/0426.2526.2525.826-0.3-1.141.711801820.990.05-39.50-0.01-39.65.6021,7290110.05
'26/06/0326.252726.126.3-0.1-0.383.411702660.640.04-2700-275.61-221,7290110.05
'26/06/0226.7526.752626.4-0.35-1.312.82492001.250.07+5300+535.62-121,7310110.05
'26/06/0127.4527.4525.826.75-0.7-2.556.015467020.780.14+62.40-42+20.45.61-2621,7320110.05
'26/05/2928.628.626.4527.45-0.75-2.667.627686931.110.21+1090-108+1.165.59-3121,7580110.05
'26/05/2830.130.427.428.2-2.15-7.089.885946360.930.17+580-21+375.57-12821,7890110.05
'26/05/2730.4530.753030.35-0.25-0.822.453237300.440.1+160-6+105.55-3721,9170110.05
'26/05/2630.930.930.430.6-1.15-3.621.572133010.710.07-170-8-255.55021,9540110.05
'26/05/2530.932.430.331.75+0.45+1.446.714323041.420.13+150-3+125.56-26821,9540110.05
'26/05/2232.3532.831.131.3-0.7-2.195.316264871.290.2-15.90-5-20.95.55+34022,2220110.05
'26/05/2133.933.9531.8532+0.2+0.636.69132054.450.31-180+5-135.56+30021,8820110.05
'26/05/2030.832.4530.6531.8+1+3.255.841821781.020.06-10-4-55.56+121,5820110.05
'26/05/1931.1531.730.830.8-0.35-1.122.89128921.390.04+220-6+165.56-5521,5810110.05
'26/05/1830.7532.2530.631.15-0.3-0.955.251691820.930.05+900+95.55+3321,6360110.05
'26/05/1532.1333131.45-0.7-2.186.224514051.110.14+17.20-12+5.195.55-3821,603-6110.05
'26/05/1432.533.631.3532.15-0.15-0.466.976103901.560.2-40-5-95.55+22021,6410170.08
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
'26/05/1332.633.531.6532.3-1.1-3.295.547617780.980.25-450-21-665.55+30521,421-3170.08
'26/05/1233.734.933.433.4-1.1-3.194.356284321.450.21-520+9-435.56-2621,116+3200.09
'26/05/1133.835.0533.834.5+0.35+1.023.661,1043732.960.38+480+1+495.57+14521,1420170.08
'26/05/0834.053533.434.15+0.15+0.444.716804241.60.23-740-15-895.56-2720,9970170.08
'26/05/0736.6536.753334-2-5.5610.41,1861,3130.90.41+1460-24+1225.58-26221,0240170.08
'26/05/0636.9537.453636-0.95-2.573.924844431.090.18-170-12-295.54+14021,2860170.08
'26/05/0537.9539.0536.8536.95-0.45-1.25.886163541.740.23-4000-405.55-5221,1460170.08
'26/05/0437.53836.537.4-0.1-0.2741,3403423.920.5-26.20-17-43.25.56+39121,1980170.08
'26/04/3038.3539.0537.537.5-0.85-2.224.046104211.450.23-160-7-235.56+30620,807+1170.08
'26/04/2940403838.35-0.15-0.395.191,5381,0131.520.6-18.80+25.7+6.925.57-320,501+1160.08
'26/04/2836.1538.535.1538.5+3.5+109.574712931.610.18+130+23+365.57-32920,5040150.07
'26/04/2735.435.83435-1.3-3.584.964284101.040.15+580-21.8+36.25.57+2220,833+10150.07
'26/04/243939.853636.3-1.95-5.110.16065131.180.23-640-15.7-79.75.56+2520,811-550.02
'26/04/2340.440.435.5538.25-1.25-3.1612.34,3148734.941.79-270-30.8-57.85.57-40220,786+7100.05
'26/04/2240.9540.953939.5+2.25+6.045.232,7901,7061.641.12-180+102+84.45.58-5721,188+330.01
'26/04/2137.2537.2537.2537.25+3.35+9.880262843.110.100+5+55.58-60321,245000
'26/04/2031.0533.931.0533.9+3.05+9.899.241991191.670.07+820+8.54+90.55.58-1,83521,848000
'26/04/1732.232.430.8530.85-0.65-2.064.924753391.40.15-660-8.76-74.85.56-9023,683000
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
'26/04/1633.8533.8530.431.5-2.25-6.6710.21,2818371.530.4+1200-36.6+83.45.58-16323,773000
'26/04/1534.9535.4533.7533.75-1.6-4.534.815594381.280.19+40-17.3-13.35.55-8223,936000
'26/04/1438.438.434.635.35-2.65-6.97108765531.580.32-430-25.7-68.75.55-9724,018000
'26/04/133739.23738+1.6+4.46.048983972.260.34-10+12.3+11.35.56-10524,115000
'26/03/31147.5149.5143145.5-1.5-1.024.422352440.960.34-290-1-303.53-626,055000
'26/03/30146.5152145147-1-0.684.732001671.20.3-130-35.9-48.93.56-216,117000
'26/03/27148149.5145.5148002.71481221.210.22+60+1+73.5706,138000
'26/03/26147.5154147.5148+0.5+0.344.411941960.990.29+350-15.4+19.63.57-186,138-2500
'26/03/25149149145147.5002.711841451.270.27-150-0.36-15.43.54-426,156-21250.41
'26/03/24152153146147.5+0.5+0.344.762061911.080.31+140+1+153.55-386,198-20460.74
'26/03/23150.5155145147-5-3.296.582983520.850.44-10-7.53-8.533.54-866,236-3661.06
'26/03/20164.5164.5152152-10-6.177.725485980.920.86-420-7.48-49.53.54-466,3220691.09
'26/03/19151.5166.5150162+10.5+6.9310.97859370.841.27+490+15+643.56+1056,368-160691.08
'26/03/18162.5163149.5151.5-9-5.618.416477920.821-340-2.84-36.83.52-116,263-2832293.66
'26/03/17162.5164157.5160.5-0.5-0.314.044265260.810.69+170-0.71+16.33.49+176,274+45128.16
'26/03/16160.5166.5156161+5+3.216.731,2468341.492.02+7350-50.5+6853.48-1786,257+3755088.12
'26/03/13165.5169152156-9-5.4510.31,0253,8590.271.66+1670-45.4+1222.8-1366,435-761332.07
'26/03/12159.5167.5157.5165+9+5.776.411,4421,44112.35+8240-323+5012.64-686,571+712093.18
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
'26/03/11156.5159155156+2.5+1.632.613084240.730.48+660-37+291.88-86,639+421382.08
'26/03/10154.5161.5153153.5+1.5+0.995.594484620.970.7-140+6.92-7.081.82-206,647+20961.44
'26/03/09146153.5142152+4+2.77.772282630.870.34+290+20.9+49.91.83-396,667+1761.14
'26/03/06148.5150147.5148-1.5-11.6776571.330.11+800+81.78+136,7060751.12
'26/03/05149.5149.5146.5149.5+1+0.672.0258660.880.09-120-4.22-16.21.78-196,693+1751.12
'26/03/04149.5149.5144148.5-2-1.333.651481940.760.22-10-1.78-2.781.79+126,712+1741.1
'26/03/03153.5154147.5150.5-2.5-1.634.252383020.790.36+200+0.07+20.11.79-236,7000731.09
'26/03/02146154144153+6+4.086.82212131.040.33+3800+381.76+486,723+2731.09
'26/02/26147.5149145.5147-1-0.682.3665930.70.1-40-9-131.72+36,675-1711.06
'26/02/25148149146.5148-1-0.671.68511230.410.08+70-0.12+6.881.72-16,6720721.08
'26/02/24149.5150.5147149002.351,1151169.611.66-20-2.22-4.221.7-36,673+1721.08
'26/02/23145.5150144.5149+3.5+2.413.781461520.960.22+10-5.32-4.321.6906,676+2711.06
'26/02/11142.5145.5139145.5+4+2.834.592213620.610.32-290-41-701.68-46,676+1691.03
'26/02/10134142.5134141.5+6.5+4.816.32703410.790.38+140-30-161.71+86,680+4681.02
'26/02/09133139.5129135+6.5+5.068.173273480.940.44-840-36-1201.67+76,6720640.96
'26/02/06130130124.5128.5-1.5-1.154.231326100.220.17-540+33-211.74+36,665+6640.96
'26/02/05128.5140128.5130+0.5+0.398.881676750.250.22-70+0.48-6.521.79-36,662+1580.87
'26/02/04129129.5126129.5002.7981330.740.13+330+9.26+42.31.76-186,665+3570.86
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
'26/02/03132132125129.5-2-1.525.321506280.240.19+570-2.84+54.21.73-196,683+2540.81
'26/02/02134.5136131.5131.5-4.5-3.313.3141880.460.05-190+1.9-17.11.6706,702-1520.78
'26/01/30132.5138131.5136+3.5+2.644.9199901.10.13-20-0.98-2.981.68+66,702-1530.79
'26/01/29137137132132.5-4-2.933.662193220.680.29+1010-3.54+97.51.69+66,696-2540.81
'26/01/28142.5142.5136.5136.5-6-4.214.212585950.430.36+350-1.77+33.21.59-856,6900560.84
'26/01/27145145140142.5-2.5-1.723.451666030.280.24+100-3.66+6.341.56-276,775-2560.83
'26/01/26145146144145+1+0.691.3954610.890.08-20-0.24-2.241.53+56,8020580.85
'26/01/23148.5149144144-2-1.373.42782350.330.11-140-1.21-15.21.52-66,797-2580.85
'26/01/22149149145.5146-2.5-1.682.36571850.310.08-200+2-181.53-16,803+2600.88
'26/01/21148149144.5148.5+0.5+0.343.042419770.250.35-690+25.6-43.41.54-66,804+4580.85
'26/01/20148149146148+0.5+0.342.0394851.10.14-190-3.92-22.91.6+466,810-1540.79
'26/01/19148.5148.5147147.5+0.5+0.341.021133080.370.17-220-2.52-24.51.61+606,764+1550.81
'26/01/16151151147147-4-2.652.652695750.470.4-490-1-501.63-406,704-2540.81
'26/01/15152154150.5151+0.5+0.332.331005540.180.15-500-51.68-126,7440560.83
'26/01/14149.5151148.5150.5+2+1.351.682112690.790.32+1000-2+981.68-1316,756+3560.83
'26/01/13150.5150.5148148.5-1.5-11.6790741.210.13-90+15+61.59-46,887+1530.77
'26/01/12150.5150.5148150+1+0.671.681261041.220.19+160+21+371.59-586,891+2520.75
'26/01/09150150148.5149-1-0.671633830.160.09-100+6.96-3.041.55-146,9490500.72
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
'26/01/08149.5152149150+0.5+0.332.0151560.920.08+240-3+211.56+26,9630500.72
'26/01/07150.5151149.5149.500145470.970.07+700+71.54-66,9610500.72
'26/01/06153154149.5149.5-4-2.612.931314030.320.2+220-2.03+201.51-476,967-1500.72
'26/01/05154.5154.5148.5153.5-0.5-0.323.93402581.320.52-130-6.98-201.49-1517,0140510.73
'26/01/02152.5159152.5154+2+1.324.282742211.240.43+560+22+781.49-487,1650510.71
'25/12/31150.5153150152+1.5+11.9965631.040.100-1-11.43-307,2130510.71
'25/12/30150151147.5150.5-0.5-0.332.321982180.910.3-140-1-151.43-927,243-12510.7
'25/12/29151153149.5151-0.5-0.332.3184771.080.13+160-8.63+7.371.44-217,335-1630.86
'25/12/26151.5156.5151.5151.5+0.5+0.333.311301730.750.2-60+0.2-5.81.43-97,3560640.87
'25/12/24151151150151-0.5-0.330.6636301.20.05+70-1+61.43-137,3650640.87
'25/12/23150151.5148151.5002.31701980.350.1+10-18-171.43-127,3780640.87
'25/12/22150151.5148.5151.5+3+2.022.0253550.960.08-700-71.42-77,390-4640.87
'25/12/19151153148.5148.5-2-1.332.991393520.40.21+130-75.4-62.41.43-47,3970680.92
'25/12/18152154.5149.5150.5-0.5-0.333.311101031.070.17-50-2.96-7.961.42-267,401-2680.92
'25/12/17152153151151-1-0.661.32383020.130.06+90+1+101.42-37,427+1700.94
'25/12/16152.5154.5149.5152003.291193950.30.18-490+11-381.41-47,430-107690.93
'25/12/15156156152152-5-3.182.5551710.720.08-110-18.1-29.11.44+37,434-61762.37
'25/12/12157.5159.5153157-0.5-0.324.131194310.280.18-420-14-561.45+47,431-11822.45
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
'25/12/11163.5166.5157.5157.5-1.5-0.945.664403021.460.71+30+14+171.49+367,427+731832.46
'25/12/10152164.5152159+7+4.618.226355961.071.02+1140+56.7+1711.48+237,391+311101.49
'25/12/09151.5153151152001.3241490.840.06-400-41.38+17,368-2791.07
'25/12/08152153151.5152-1-0.650.9828440.640.04-10-3-41.3807,367-8811.1
'25/12/05153.5153.5149.5153-1-0.652.62232041.090.34+620+0.4+62.41.38-1267,367-20891.21
'25/12/04152.5154151154+0.5+0.331.9572551.310.11+160+8+241.32-77,493-31091.45
'25/12/03153154151.5153.5001.63481140.420.07+800+81.29-67,50001121.49
'25/12/02154.5154.5151.5153.5-1.5-0.971.94612010.30.09-70-1-81.28-247,506-11121.49
'25/12/01155155.5151.5155-1.5-0.962.561362040.670.21-370-1-381.29-57,530-51131.5
'25/11/28158159155156.5+1.5+0.972.585351184.530.84+42500+4251.32+37,535+11181.57
'25/11/27157157153.5155-0.5-0.322.2565660.980.1-130-2-150.93-1847,532-51171.55
'25/11/26157159.5155.5155.5-1-0.642.561542370.650.24+390+1+400.94-87,716+31221.58
'25/11/25153158153156.5+4+2.623.281481540.960.23+350+7.6+42.60.9+67,724+11191.54
'25/11/24148.5152.5148.5152.5+4+2.692.691421201.190.21+640+19+830.91-47,718+21181.53
'25/11/21146149.5143148.5004.382044940.410.3+140-38.8-24.80.85-247,722+201161.5
'25/11/20149152148148.5-1.5-12.671291330.970.19-30-0.92-3.920.8407,746-5961.24
'25/11/19150.5151.5147.5150-1.5-0.992.641192460.480.18-100-11.9-21.90.84-107,746+21011.3
'25/11/18154.5156.5149.5151.5-5-3.194.471531411.080.23+20-11.1-9.10.83+57,756+1991.28
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
'25/11/17155.5156.5155156.5+1.5+0.970.97511200.430.08+60-1+50.83-47,7510981.26
'25/11/14155.5156153155-3-1.91.990930.960.14-50-15-200.82-107,755-4981.26
'25/11/13152.5161152.5158+6+3.955.598026631.211.27-770-19.5-96.50.82+387,765+151021.31
'25/11/12152155139.51520010.21,0357421.391.55-2930+458+1650.89-1247,727-1871.13
'25/11/11154.5156.5152152-1-0.652.9417817710.27-30-29-321.16+467,851-1881.12
'25/11/10153156.5150153004.252914360.670.45-160+37+211.16+1127,805+25891.14
'25/11/07153.5154151.5153-1-0.651.622031831.110.31-620+92+301.18-387,693-5640.83
'25/11/06157158.5152154004.224891,3830.350.76+420+80.6+1231.23-2027,731-8690.89
'25/11/05154157.5150154+0.5+0.334.893475270.660.53+570+90.6+1481.19-527,933+8770.97
'25/11/04155156.5153153.5-1.5-0.972.261451630.890.22-190+46.8+27.81.14-37,985-1690.86
'25/11/03157.5157.5152.5155003.23981490.660.15-410+17-241.14+27,988+5700.88
'25/10/31158160154.5155+1+0.653.571295200.250.2-200-1-211.15+57,986+4650.81
'25/10/30155.5157150.5154-0.5-0.324.213303051.080.51-670+95.8+28.81.15-97,981-5610.76
'25/10/29160160154.5154.5-4-2.523.471523100.490.24-370-22.4-59.41.19-267,990-7660.83
'25/10/28163.5164158.5158.5-5-3.063.362084920.420.34-480-2-501.208,016-1730.91
'25/10/27159163.5157.5163.5+4.5+2.833.772232610.860.36+170+55.9+72.91.21-198,016+6740.92
'25/10/23151.5161.5150159+8+5.37.624123881.060.65-260+48+221.19+518,035+10680.85
'25/10/22155.5155.5151151-3-1.952.922112330.90.32-170-1.02-181.21-627,984-1580.73
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
'25/10/21158159153154-4-2.533.84053781.070.63-560+14.8-41.21.18-908,046-7590.73
'25/10/20161.5161.5158158-3.5-2.172.171501670.90.24-810+1.2-79.81.12+188,136-5660.81
'25/10/17164164158161.5-2-1.223.673072951.040.49-1570+1.37-1561.17+58,118-19710.87
'25/10/16163166159.5163.5+1.5+0.934.014735530.850.77-1440+8.84-1351.25+1228,113-2901.11
'25/10/15162163158.5162+3+1.892.832553300.770.41-1130+3-1101.3+127,991-5921.15
'25/10/14166166.5159159-5.5-3.344.563673271.120.6-740-6.52-80.51.33+537,979-8971.22
'25/10/13160.5166.5158.5164.5-1.5-0.94.824125000.820.67+390+1.16+40.21.37+347,926-141051.32
'25/10/09170170161166-1.5-0.95.376725861.151.11-1130-9.19-1221.28-487,892-41191.51
'25/10/08168170.5165167.5-1.5-0.893.252905760.50.49-430-2-451.33-177,940-51231.55
'25/10/07170174.5167.5169+3+1.814.224693771.240.8+680+5.47+73.51.35-127,957+241281.61
'25/10/03170.5171.5163.5166-2.5-1.484.752694980.540.45-1250-3.37-1281.26+337,969-41041.31
'25/10/02168.5173.5167.5168.5+2+1.23.64358300.520.74+200+4.49+24.51.34+647,936+31081.36
'25/10/01173176165166.5-6.5-3.766.368041,2340.651.36-2470-8.49-2551.25+767,872-261051.33
'25/09/30179180.5172173-7-3.894.727938130.981.4-1980-16.5-2151.37+437,796-211311.68
'25/09/26173182.5168.5180+9+5.268.191,2131,1421.062.13-1520+31.9-1201.54+1937,753+681521.96
'25/09/25174174167171-2-1.164.052938520.340.5+90-5+41.65-57,560-1841.11
'25/09/24171175.5170173+0.5+0.293.196218510.731.07-120+44+321.64+157,565-26851.12
'25/09/23169.5176168172.5+7+4.234.831,3611,0221.332.35+2380+36.4+2741.63-1537,550+161111.47
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
'25/09/22164167.5161165.5+1.5+0.913.965084341.170.83-450+2.26-42.71.39-17,703-1951.23