≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5284 jpp-KY (還原股價) / K線圖(日)

5284 jpp-KY

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
297293.5+3.5+1.19%1.53%297299294.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
802,378萬771.04張/筆297.34.218.820.13
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)
2336,850萬526442張/筆294.6+1.5 (+0.51%)

連續漲跌: 連3漲  ( +7元 / +2.41%)

財報評分: 最新51分 / 平均50分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• jpp-KY2026年度現金增資收足股款暨增資基準日公告 (公告訊息 09/17 16:38)

• jpp-KY董事Ho Sheng Holdings Co., Ltd.放棄認購現金增資認購股數及洽由特定人認購事項。 (公告訊息 09/11 16:00)

• jpp-KY2026年度現金增資催繳公告 (公告訊息 09/11 16:00)

• 10檔抽籤股拼場！漢測潛在獲利257萬最狂　報酬率卻難稱霸 (ETtoday新聞雲 09/07 05:00)

• (更正舉辦單位)受邀參加第一金證券舉辦之2026第三季投資論壇 (公告訊息 09/04 13:00)

• 受邀參加第一證券舉辦之2026第三季投資論壇 (公告訊息 09/03 15:02)

• 受邀參加宏遠證券舉辦之產業趨勢論壇 (公告訊息 09/03 15:01)

• 受邀參加統一證券2026Q3全球展望秋季投資論壇 (公告訊息 09/03 14:31)

• jpp-KY中華民國境內第五次無擔保轉換公司債轉換價格調整 (公告訊息 08/31 16:00)

• jpp-KY中華民國境內第四次無擔保轉換公司債轉換價格調整 (公告訊息 08/31 16:00)

• JPP-KY第二季營收、毛利雙破紀錄　看好AI需求爆發助攻下半年成長 (ETtoday新聞雲 08/22 06:03)

• jpp-KY緊搭AI浪潮 Q2獲利創次高 上半年EPS 8.54元 (Anue鉅亨 08/21 08:33)

• jpp-KY董事會決議2026年上半年度不分派股利 (公告訊息 08/20 16:46)

• jpp-KY依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第二款及第三款辦理公告 (公告訊息 08/20 16:45)

• jpp-KY董事會通過2026年第二季合併財務報告 (公告訊息 08/20 16:45)

• JPP-KY現增訂價每股250元、折價17％　8月25日除權交易 (ETtoday新聞雲 08/18 18:28)

• jpp-KY2026年現金增資認股基準日及其他相關事宜 (補充公告現金增資每股發行價格) (公告訊息 08/18 15:06)

• jpp-KY2026年第2季財務報告董事會召開日期 (公告訊息 08/10 15:05)

• (更新)公告jpp-KY調整2026年現金增資認股基準日及其他相關事宜 (公告訊息 07/29 18:33)

• jpp-KY因調整2026年現金增資日程，故取消7月16日公告之中華民國境內第四次及第五次無擔保轉換公司債轉換價格調整 (公告訊息 07/29 18:17)

• jpp-KY調整2026年現金增資認股基準日及其他相關事宜 (公告訊息 07/29 17:24)

• 〈台股開盤〉反彈搶占4萬3陷千點震盪 台積電守紅盤、政策概念股軍工走強 (Anue鉅亨 07/20 10:27)

• jpp-KY申請延長發行2026年度現金增資發行新股募集期間三個月，業經金管會准予備查 (公告訊息 07/09 15:48)

• 其他經董事會決議之重大訊息 (公告訊息 06/26 16:17)

• jpp-KY2026年現金增資認股基準日及其他相關事宜 (公告訊息 06/24 17:20)

• jpp-KY除息基準日 (公告訊息 06/24 15:59)

• jpp-KY 2026年股東常會重要決議事項 (公告訊息 06/18 13:50)

• JPP-KY AI訂單滿手　董座：7月新產能開出、今年營運可望再創高 (ETtoday新聞雲 06/18 13:42)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5284 jpp-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共2,917日｜股價已還原
成交價: 297元 (+3.5元/ +1.19%)成交張數: 80張成交金額: 2,378萬元
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99高
近4日新高
連3漲
(+7元/ +2.41%)
第1404高
近358日新低
第989高
近357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

｜股價已還原
結算價
293.5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20年今年
01/02
~09/17
起算價2973083232983922642641181263643.9--272
漲跌價-3.5-14.5-29.5-4.36-98.4+29.4+29.4+175+168+258+250--+21.6
漲跌幅-1.18%-4.71%-9.13%-1.46%-25.1%+11.1%+11.1%+148%+134%+716%+568%--+7.95%
振幅4.55%5.19%14.6%25%41%82.4%84.2%306%297%1192%1007%--81.9%
成交張數6381,1303,7581.04萬3.17萬14.7萬38.1萬83.5萬109萬178萬184萬--19.3萬
成交金額1.87億3.34億11.6億33.7億103億510億1,186億2,074億2,486億3,290億3,319億--635億
週轉率1.21%2.14%7.11%19.6%60%278%720%1579%2058%3372%3473%--365%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/09/18297299294297+3.5+1.191.5380771.040.24
'26/09/17293298293294+1.5+0.511.542335260.440.68-160+5.75-10.251.7+174,310+3160.37
'26/09/16290296288292+2+0.692.931995100.390.58-16.80-2.58-19.351.7-114,293+1130.3
'26/09/15295302290290-7-2.363.872075500.380.61-35.60-7.18-42.851.7+394,304+7120.28
'26/09/14296300292297-0.5-0.172.861953430.570.58+430-3.63+39.451.6-224,265+350.12
'26/09/11302304296298-10.5-3.412.442969130.320.89+11.10-2.16+8.9851.5-304,287-220.05
'26/09/10310315308308-6-1.912.231372880.480.43-60-4.22-10.251.4+124,317040.09
'26/09/09311314309314+4.5+1.451.781446430.220.45+6.910-7.08-0.1851.4+124,305+140.09
'26/09/08320320308310-9-2.833.773671,9650.191.14-1150-17.6-13351.3+254,293030.07
'26/09/07320322308318-11.5-3.484.391,0322,4500.423.26+1220-1.08+12151.5+604,268-530.07
'26/09/04318335306330+7+2.179.139491,4130.673.02-1550-3.48-15851.2+1364,208+380.19
'26/09/03350354322323-32-9.018.737911,4480.552.66-2840-19.9-30451.2+914,072-850.12
'26/09/02332362332355+18+5.349.059021,4590.623.19+20.90+65.9+86.851.5+1383,981+7130.33
'26/09/01325338325337+14+4.334.184041,0890.371.34+1210+24+14551.4-303,843+360.16
'26/08/31321330316323+1.5+0.474.22399350.260.77+750-2.52+72.551.203,873030.08
'26/08/28324327320322-1.5-0.462.172707730.350.87+75.90-1.54+74.351-373,873030.08
'26/08/27324332320323-5-1.523.662217000.320.72-450-11-5650.9+503,910030.08
'26/08/26323330316328+6+1.864.52741,2250.220.88+6.270+10.1+16.450.9+353,860+230.08
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
'26/08/25311322308322+3.5+1.14.42407560.320.75-2.190-4.99-7.1851.2+113,825+110.03
'26/08/24330330315316-15.9-4.784.335292,1620.241.7-96.90-3.78-10151.2+273,814000
'26/08/21346346327332+16.4+5.196.131,9592,0750.946.71-75.40+25.9-49.651.4-673,787000
'26/08/20313315301315+10.4+3.414.724341,0350.421.35-79.80+16-63.851.5+583,854-100
'26/08/19290309289305+6.94+2.336.823666700.551.12-0.50+3.99+3.4951.6+143,796-1210.03
'26/08/18299312298298+3.47+1.184.714476420.71.37-88.50+11.6-76.951.6+683,7820130.34
'26/08/17291296287294+2.97+1.022.891342360.570.4+300+3.84+33.951.7+93,7140130.35
'26/08/14302302291291-6.44-2.163.832375760.410.7-60-18.3-24.351.7+83,705-2130.35
'26/08/13301302296298+0.99+0.331.841723420.50.52+29.10-0.64+28.551.7-243,697-1150.41
'26/08/12299302297297-0.99-0.331.661628840.180.49+15.80-3.12+12.651.7+23,721-1160.43
'26/08/11307307297298-6.94-2.283.252337320.320.71+24.90+9.38+34.351.7-123,7190170.46
'26/08/10301310297305+10.4+3.544.214335730.761.33+1440+10.8+15552.1-353,731+1170.46
'26/08/07302306289294-6.44-2.145.773768850.421.13+98.50-7.92+90.651.7+413,766-1160.42
'26/08/06307317300301-9.42-3.045.594967140.691.53-54.60+14-40.651.6+633,7250170.46
'26/08/05307310300310+13.4+4.513.515511,8070.31.69+360+14.1+50.151.6+553,662-3170.46
'26/08/04286297282297+15.4+5.465.114439620.461.3+34.20-4.26+29.951.6-53,607+3200.55
'26/08/03269290269282+7.43+2.717.964265510.771.21-440+21-2351.6+483,612+1170.47
'26/07/31268274265274+24.8+9.943.583764770.791.03+1370+9.39+14651.8+73,564+4160.45
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
'26/07/30253264249249-12.4-4.735.875111,1720.441.31-970-4.16-10151.7-283,557+3120.34
'26/07/29270270247262+0.5+0.198.921,0091,5940.632.6-130-30.3-43.351.8-983,585+790.25
'26/07/28278278261261-21.3-7.545.965798810.661.56-0.380-23.7-24.151.5-1233,683-420.05
'26/07/27287287273282+0.99+0.355.111893240.580.53+25.20-10.9+14.351.4-173,806060.16
'26/07/24287291281282-8.92-3.073.582945090.580.84-350-7.26-42.351.3-363,823-360.16
'26/07/23290297287290003.413753980.941.1-1.30-6.63-7.9351.5-53,859+190.23
'26/07/22292299290290003.075236290.831.55-60.30+0.45-59.951.3+23,864080.21
'26/07/21291291283290+4.46+1.562.773715450.681.08-1040-3.76-10851.4+193,862-180.21
'26/07/20286303282286+10.4+3.787.731,3921,5200.924.09+4.60+4.23+8.8351.5-253,843+790.23
'26/07/17290292274276-21.3-7.186.347041,2370.572-74.80-33.9-10951.2-373,868-420.05
'26/07/16297302295297-0.5-0.172.334996470.771.5-1760-2.4-17850.9+663,905+160.15
'26/07/15303305296297-4.46-1.482.794688220.571.41-1730-2.98-17651.2+343,839+250.13
'26/07/14307310284302-5.45-1.778.559161,4640.632.73+1880-10.1+17851.5-1363,805+130.08
'26/07/13327329305307-19.8-6.067.277151,5310.472.25-15.10-39.5-54.651.1-653,941+120.05
'26/07/09340340327327-7.93-2.373.993779190.411.27-1490-7.34-15651.2+344,006+110.02
'26/07/08340341327332-4.35-1.294.175346850.781.84+15.30-6.41+8.8451.5-183,972000
'26/07/07350351334336-13.5-3.874.848901,3930.643.14+1500-40.5+11051.4-1623,990000
'26/07/06356359344350-11.6-3.214.157391,3360.552.68-2080-14.5-2225104,152000
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
'26/07/03362367359361-7.74-2.12.14709630.491.76-74.70-12-86.751.4+24,152-1300
'26/07/02358370353369+7.74+2.144.554146200.671.56+73.40+8.42+81.851.7-224,150-4130.31
'26/07/01374379361361-12.6-3.364.927011,3030.542.67+7.060-26.9-19.951.7-94,172-4170.41
'26/06/30373396370374+9.68+2.667.171,1081,5460.724.38+1750+46.6+22251.7-1074,181-4210.5
'26/06/29349364342364+20.8+6.066.625227910.661.93+1220+51+17351.4-314,288+14250.58
'26/06/26360360340343-17.9-4.955.624841,0990.441.74+47.70-6.28+41.451.4+274,319-7110.25
'26/06/25370371359361-3.87-1.063.182886400.451.08-330-12.1-45.151+274,292-2180.42
'26/06/24360368360365+1.45+0.42.133527350.481.33-29.90+3.25-26.651-274,265-2200.47
'26/06/23383383363364-23.2-65.257061,5880.442.71+3.960-0.56+3.451.1+204,292-6220.51
'26/06/22397407385387-4.84-1.235.687251,2700.572.92-1020-60.5-16351.1-1214,272+1280.66
'26/06/18382397381392+12.6+3.324.087361,3450.552.96-62.20+65.7+3.4151.3+204,393+1270.61
'26/06/17368383365379+6.77+1.824.946541,0680.612.54-1400+32-10851.4+294,373+1260.59
'26/06/16366373358373+9.68+2.6748091,1610.73.08-1070+13.1-93.751.6+354,344+6250.58
'26/06/15363363355363+10.6+3.022.25999480.632.23+74.9+8.57+38.5+12251.8-954,309+6190.44
'26/06/12361365346352+5.32+1.535.584649810.471.69-1580+8.45-15051.7+444,404-1130.3
'26/06/11351355329347-4.35-1.247.31,1861,8080.664.2+65.90-22.3+43.652-1234,360-1140.32
'26/06/10382383350351-35.3-9.148.511,3612,4770.555.14+1430-47+95.551.9-3404,483-12150.33
'26/06/09388389380387+5.32+1.42.546068540.712.42-0.150+7.83+7.6851.6-204,823-1270.56
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
'26/06/08355384355381-12.1-3.087.388951,5170.593.4+1030-36.7+66.151.6-694,843-3280.58
'26/06/05402410389393-9.68-2.45.281,0461,7490.64.3+12.70-25.4-12.751.4-264,912-4310.63
'26/06/04412417399403-9.19-2.234.347261,4900.493.04-24.80-25.1-49.951.4-264,938-4350.71
'26/06/03416428411412-1.94-0.473.976611,1250.592.84-1020-16.2-11851.4+364,964+2390.79
'26/06/02433437406414-17.9-4.147.051,0171,8970.544.38+8.760-22.8-1451.5-244,928-3370.75
'26/06/01436440427432-4.84-1.112.997161,3930.513.19-1140-0.62-11553.9-214,9520400.81
'26/05/29462462428437-8.22-1.857.831,5312,4450.636.93-4210-24.3-44654.1+134,973-2400.8
'26/05/28462464438445+17.4+4.076.113,0324,1930.7214.2+46.60-35.3+11.254.9+514,960+2420.85
'26/05/27406428402428+38.7+9.956.721,6271,7870.917.1+3010+103+40454.8+2824,909+10400.81
'26/05/26395402387389-6.29-1.593.791,3201,8060.735.33-55.90-8.22-64.154.3-224,627-5300.65
'26/05/25404404386395-1.45-0.374.512,1023,0260.698.6-1830-32.7-21554.3-1734,649-6350.75
'26/05/22378405376397+18.4+4.867.542,5713,3640.7610.5+17.2+26+6.59+49.854.7+554,822+4410.85
'26/05/21371383366378+27.1+7.714.821,7442,4990.76.78+1000+30.1+13054.6-1764,767+11370.78
'26/05/20358362350351-4.84-1.363.261,2061,4750.824.44-189+240-61.8-11.154.4+44,943-2260.53
'26/05/19362372353356-6.29-1.745.211,2121,5280.794.52+79.80-25.9+53.954.7-554,9390280.57
'26/05/18357363347362-1.94-0.534.381,0351,3600.763.81+45.70+9.51+55.254.6-314,994+11280.56
'26/05/15374387363364-9.19-2.466.481,9092,4820.777.34+1240-31.6+92.254.5-1425,025-3170.34
'26/05/14382384368373-7.74-2.034.192,1343,2890.658.25-3700-95.1-46554.3-335,167-5200.39
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
'26/05/13366392363381+11.6+3.147.724,1495,6160.7416.4+24.60+45.6+70.255+975,200+9250.48
'26/05/12355376345370+14.5+4.098.722,7933,4450.8110.4+3480-119+22955-1715,103+1160.31
'26/05/11356360343355+6.77+1.944.721,7172,0290.856.25-2170-29.8-24754.3-595,2740150.28
'26/05/08365376344348-16.4-4.518.753,0463,8440.7911.3-2270-198-42654.7-865,333-10150.28
'26/05/07350372344365+20.3+5.97.872,7643,5780.7710.3+1100+221+33155.3+1835,419+10250.46
'26/05/06354356334344-9.19-2.66.022,4663,0990.88.8-3150-102-41754.8+355,236-2150.29
'26/05/05338356336354+20.3+6.15.952,4173,0790.788.72+22.50-60.3-37.855.3+1055,201+5170.33
'26/05/04336346325333+1.45+0.446.411,9932,5550.786.93-4940+24.3-46955.2+1485,096-1120.24
'26/04/30331338323332+5.81+1.784.751,8892,5220.756.47-2500+2.96-24756.1+1204,948+2130.26
'26/04/29315335311326+7.26+2.287.592,4693,2160.778.33-2520+105-14756.6+1694,828+3110.23
'26/04/28317321309319+1.94+0.613.661,1221,6170.693.67-1980+40.6-15757+504,659+180.17
'26/04/27328330303317-2.9-0.918.472,2092,8810.777.15-2710+15-25657.3+324,609+170.15
'26/04/24334340314320-5.32-1.647.892,1752,7710.787.31-3330+80.8-25257.7-344,577+160.13
'26/04/23356357315325-25.2-7.1811.93,9034,7900.8113.4+8210-47.4+77458.4-4704,611-750.11
'26/04/22365365348350-17.4-4.744.472,9154,3130.6810.7-7250-109-83456.8+1915,081-3120.24
'26/04/21350372331368+29+8.5712.16,5529,6060.6824+2500-51.3+19958.2-2934,890+6150.31
'26/04/20316339315339+30.5+9.897.541,8731,8591.016.45+4480+69.7+51857.7+1555,183-190.17
'26/04/17307322306308+1.45+0.475.361,9602,5170.786.35+3560+81.8+43856.7-1375,028+10100.2
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
'26/04/16318318304307-8.22-2.614.451,6235,8980.285.18-4140-24-43856.2+265,165000
'26/04/15297317296315+19.4+6.557.363,0154,3670.699.66+1,1660+143+1,3095705,139000
'26/04/14312312293296-8.71-2.866.362,1292,9700.726.56-6850-72-75754.7+1825,140000
'26/04/13298318284304+5.81+1.9411.33,74813,7730.2711.7+3200+78.5+39856.1+874,958-100
'26/04/10287307287298+16.9+6.017.044,1777,4320.5612.9+8790+92.6+97255.5+2454,871-1110.02
'26/04/09281285276282-0.97-0.343.251,1851,8860.633.43-760-15.5-91.553.8+1014,626-6120.26
'26/04/08279287276283+9.19+3.364.252,8284,5290.628.24+3510+79+43054-574,520-1170.38
'26/04/07270274268273+8.71+3.292.566709200.731.88+2040+26.7+23153.3-484,5770180.39
'26/04/02271274264265-1.45-0.553.826551,7840.371.81-160+18.3+2.2852.9-84,625-5180.39
'26/04/01266270265266+11.1+4.362.286581,0680.621.82+1740+43.9+21853-734,6330230.5
'26/03/31269270254255-14.5-5.396.11,1282,2260.513.04-270-115-14252.6-604,706-2230.49
'26/03/30273275264269-11.1-3.973.791,2341,9590.633.44-3480-48.9-39752.6-734,766-6250.52
'26/03/27270282266281+9.68+3.575.711,6542,5780.644.73+2030+70.9+27453.3+794,839+2310.64
'26/03/26280280269271-7.26-2.6141,4924,2510.354.24-1250-37.4-16253-294,760-3290.61
'26/03/25269283269278+15+5.75.332,0783,0270.695.95+750+110+18553.2+2144,789+6320.67
'26/03/24280281261263-6.29-2.337.361,5042,0530.734.2-980-39.4-13753.1+264,575-3260.57
'26/03/23271277267269-10.2-3.633.811,8854,0210.475.29+16.10-32.7-16.653.5-704,549-4290.64
'26/03/20267283262280+15.5+5.867.692,5453,2080.797.28+2630+121+38453.5+3064,619-8330.71
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
'26/03/19263268262264-1.94-0.732.186202,5540.241.7-50.30-14.2-64.553+134,3130410.95
'26/03/18266269263266+4.84+1.852.599411,2550.752.59+970+14.1+11153.1-244,300+2410.95
'26/03/17259268256261+5.32+2.084.548111,0850.752.2+1740+2.44+17652.9+494,324-1390.9
'26/03/16262262254256-3.87-1.493.175639870.571.49-1120-13.4-12652.6+454,275-2400.94
'26/03/13254262253260003.175197300.711.39+61.70-10.4+51.352.9-164,230-3420.99
'26/03/12261264255260-6.77-2.543.091,2533,4690.363.36-2150-32-24752.8-734,246-7451.06
'26/03/11266273265267+3.39+1.293.132,2362,8920.776.21-2270+23.5-20353.2+544,319-1521.2
'26/03/10256266253263+16.4+6.675.11,5061,8040.834.05+710+37.6+10953.7+824,265-4531.24
'26/03/09260269243247-22.7-8.449.522,9313,6200.817.7-1710-87.4-25853.6-3674,183-30571.36
'26/03/06267269261269+24.2+9.863.352,6012,8890.97.18+4740+87.3+56153.9+3544,550+45871.91
'26/03/05252253245245+1.94+0.83.184326910.621.11+630-9.63+53.453+124,196-15421
'26/03/04255256243243-16-6.165.049361,7340.542.39-2110-42.8-25452.8-494,184+4571.36
'26/03/03260271259259+1.94+0.754.71,4171,7210.823.86+360+39.8+75.853.2+634,233+1531.25
'26/03/02256265252257-2.42-0.935.035538480.651.49+350-5.38+29.753.1-204,1700521.25
'26/02/26262265259260+0.97+0.372.066741,1110.611.82+14.30+5.01+19.353.1-94,190-1521.24
'26/02/25263263256259-1.45-0.562.65361,1650.461.43-1360-27.2-16453.1-64,199-1531.26
'26/02/24253261252260+8.22+3.263.846693,8430.171.79+1530+40.2+19453.4-524,2050541.28
'26/02/23250256250252+6.29+2.562.767121,0550.681.87+2030+11.3+21453.1-444,2570541.27
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
'26/02/11249249243246-1.45-0.592.353458660.40.87+360+6.23+42.252.7-524,313-1541.25
'26/02/10250253247247+0.97+0.392.363309200.360.85-34.40+2.25-32.152.6+84,365-4551.26
'26/02/09254256245246+1.94+0.794.758211,2270.672.11+320-35-2.9652.7-434,357+2591.35
'26/02/06251252242244-7.74-3.073.847781,4930.521.97-98.50-34.3-13352.5-694,400-1571.3
'26/02/05260266252252-9.19-3.525.379481,5050.632.52-1880-28.3-21652.7-44,469-1581.3
'26/02/04267267256261-3.39-1.284.28042,4210.332.16-2110-31.4-24253.1-64,473-2591.32
'26/02/03261272261265+4.35+1.674.281,1522,8920.43.18+1710+47+21853.5-354,479+1611.36
'26/02/02248261245260+5.81+2.286.276861,5290.451.8+1520+1.5+15453.2-794,514-1601.33
'26/01/30259262253254-7.26-2.773.336841,4990.461.8-1530-5.23-15952.8+604,5930611.33
'26/01/29271274260262-6.29-2.355.231,2133,8750.313.33-2610+3.61-25753-484,533-2611.35
'26/01/28266268264268+3.39+1.281.656871,7470.391.89+370+12.3+49.353.7+24,581+1631.38
'26/01/27266268263265+1.94+0.742.038801,0160.872.42+1730+3+17653.6-294,5790621.35
'26/01/26266267260263-0.97-0.372.576071,0740.571.65+350-2.65+32.353.3+464,608+2621.35
'26/01/23263267259264+2.9+1.113.158061,1130.722.19-41.90+7.51-34.353.2+314,562-4601.32
'26/01/22257261254261+8.71+3.452.696188960.691.66+1810+20.5+20253.4-534,531+3641.41
'26/01/21259259252252-6.77-2.622.629092,5840.352.39-1.920-33.1-35.153-274,584-3611.33
'26/01/20259266258259-0.48-0.192.998442,1410.392.28-1260-47.4-17352.9+44,611-1641.39
'26/01/19259267258259003.368431,2250.692.28-850+16.8-68.253.1+134,607-3651.41
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/16263263259259-1.94-0.741.675849900.591.57-170-1.99-1953.2-604,594-2681.48
'26/01/15264264260261-4.35-1.641.465381,7880.31.45-1480-6.98-15553.5+24,654-3701.5
'26/01/14265268262266+2.42+0.922.397378,0880.092.02+990+7.81+10753.7-1304,652-1731.57
'26/01/13262264257263+1.45+0.552.591,1383,3360.343.06+1150-6.26+10953.5-474,782+1741.55
'26/01/12268268260262-3.87-1.462.731,3032,6180.53.53-1770-28.6-20653.1-394,8290731.51
'26/01/09272278265266-3.87-1.444.671,3022,7300.483.64-2710-15.4-28653.3+374,8680731.5
'26/01/08269275267269+5.32+2.013.111,4773,0230.494.14+1350+38.8+17453.8-784,831+2731.51
'26/01/07269271263264-6.29-2.332.861,1452,3510.493.14-1510+17.7-13353.6-34,909-1711.45
'26/01/06271273268270-0.48-0.181.967771,4460.542.16-2220+0.31-22253.8+1124,912-6721.47
'26/01/05282283264271-7.26-2.616.611,7772,7630.645-4100-26.9-43754.1-144,800-2781.62
'26/01/02273282272278+6.29+2.313.561,3091,5560.843.75-530+84.7+31.754.8+304,814+1801.66
'25/12/31271274269272+0.97+0.361.965529240.61.55-1680+1.74-16654.9-114,784+1791.65
'25/12/30274277268271-2.42-0.883.191,0921,8620.593.05-337-110-3.16-45155.2+304,795-9781.63
'25/12/29279279272273-4.35-1.572.611,0931,7200.643.09-2090-115-32455.7-94,765-1871.83
'25/12/26281281276278-1.45-0.521.736631,1330.591.91-1090-19.3-12856-224,774-1881.84
'25/12/24284286279279-3.39-1.22.576751,3540.51.96-350-13.4-48.456.2-324,796-1891.86
'25/12/23287288281283-2.9-1.022.541,0131,5770.642.97-2600-25.6-28656.3+564,828-1901.86
'25/12/22279286276285+10.6+3.873.521,1081,5170.733.24+87-50+55.3+92.356.8-104,772-1911.91
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
'25/12/19278278274275+2.42+0.891.67561,7600.432.15-1900-4.57-19556.6+414,782-1921.92
'25/12/18277277272272-6.29-2.261.741,1072,1730.513.14-2710-23.8-29557+74,741-5931.96
'25/12/17289290279279-9.68-3.364.032,0055,0410.45.86-6210-9.96-63157.5-1334,734-6982.07
'25/12/16298302283288-12.1-4.036.442,18912,5990.176.59-4140-106-52158.4-1004,867-211042.14
'25/12/15288307288300+3.39+1.146.192,2465,9730.386.98+6310+74.9+70659.2-1244,967-141252.52
'25/12/12298302295297+0.48+0.162.611,09913,3250.083.38-260-32-5858+115,091-21392.73
'25/12/11298305296297-0.97-0.333.092,15411,2620.196.69+2560+48.6+30558-145,08001412.78
'25/12/10299301293298-1.94-0.652.581,3588,0830.174.16+100-77-6757.5+225,094-41412.77
'25/12/09293301292299+7.26+2.483.152,39710,0470.247.37+5110+66.7+57757.5-1195,072-21452.86
'25/12/08316316291292-21.3-6.798.185,4157,3850.7316.7-2,2250-164-2,38956.4+4875,191-191472.83
'25/12/05300324294313+15.5+5.199.96,24023,8950.2620.1+8920+143+1,03560.9+354,704+241663.53
'25/12/04298303295298+7.74+2.672.833,78511,6290.3311.7+7730+11.6+78559.4-1704,669-151423.04
'25/12/03306306288290-11.1-3.695.784,41029,0390.1513.5-9470-72.2-1,01957.8+1864,839-11573.24
'25/12/02291308291301+13.5+4.715.716,32315,3000.4119.7+1,5490+56.3+1,60559.6-2684,653+171583.4
'25/12/01283299281288+5.32+1.886.684,6306,6450.713.9-306+80+71.3-15456.5+2344,921-141412.87
'25/11/28274283269283+8.22+34.761,6232,0680.784.65+2430+90.3+33357+44,687-91553.31
'25/11/27283283274274-7.74-2.743.432,0747,3310.285.96-5030-113-61656.4+464,683-241643.5
'25/11/26270286270282+13.1+4.865.943,3193,9080.859.65+7070+108+81557.4-1064,637-251884.05
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
'25/11/25270273263269+6.77+2.583.871,5752,4120.654.37+230-36-1356-244,743-162134.49
'25/11/24256266255262+9.68+3.834.211,3932,1110.663.75+2980+69+36755.9-184,767+612294.8
'25/11/21264266249253-20.3-7.456.032,8695,8640.497.6-7760-139-91455+754,785+341683.51
'25/11/20269278268273+12.6+4.833.91,8942,2360.855.34+4280+32.8+46156.5-914,710+121342.85
'25/11/19264271257260-5.81-2.185.271,8522,3310.795.04-3070-4.34-31155.7+684,801-251222.54
'25/11/18272274260266-10.2-3.685.082,6523,7530.717.32-3240-37.2-36156.2-384,733+251473.11
'25/11/17284287275276-7.26-2.564.442,3883,2630.736.9-419-30-24-47356.8+494,771+301222.56
'25/11/14286290282283-8.22-2.822.651,9176,6930.295.65-1310-117-24857.7+374,722-2921.95
'25/11/13284293281292+5.32+1.864.053,32712,5970.269.91+4520+93+54558-424,685+7942.01
'25/11/12283297283286+11.1+4.044.756,2427,6260.8218.6-97.10-88.8-18657+194,727-19871.84
'25/11/11270282269275+7.74+2.894.73,5533,549110.2+4860-65.6+42057.1+1674,708+331062.25
'25/11/10285285267268-16.4-5.796.34,3567,0130.6212.2-1,4830-103-1,58656.2+1774,541-11731.61
'25/11/07287299279284-4.35-1.517.056,6977,6550.8719.9-43.20+35.6-7.5259.1-1534,364-6841.92
'25/11/06275290275288+16.4+6.055.696,5996,5111.0119.3-3090+220-88.759.6+524,517-4901.99
'25/11/05282286268272-3.87-1.46.676,82411,8970.5719.6-1,2750-58.5-1,33360.2-1604,465+6942.11
'25/11/04290290276276-16-5.474.982,8817,9070.368.4+246+15-56.1+20562.5-3394,625+2881.9
'25/11/03311313288292-16.4-5.348.014,52920,1100.2313.9-785+15-200-96962+4414,964-26861.73
'25/10/31290311286308+22.7+7.978.816,17814,9130.4119.2+9470+117+1,06463.7+314,523+211122.48
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
'25/10/30283292281285+4.35+1.553.963,07413,0740.249.1+4700+28.8+49961.8+154,492-2912.03
'25/10/29273292273281+12.6+4.687.213,9724,9240.8111.6+288+80+84.1+45260.8+2484,477+8932.08
'25/10/28268271262268003.421,1015,4800.23.03-1360-41.3-17760.2+254,229-1852.01
'25/10/27264275262268+10.2+3.935.061,6472,2280.744.58+75.1-20+84.1+13960.6+1294,204+4862.05
'25/10/23261263257258-4.35-1.662.211,2242,2030.563.28-371-20-16.8-40860.4+824,075-11822.01
'25/10/22265267261263-2.42-0.912.191,0732,2260.482.92-90.6-20-40.6-15161+63,993-4932.33
'25/10/21267274264265-0.97-0.363.641,1602,4410.483.23-196-22+82.5-13561.1-343,987-2972.43
'25/10/20266270264266002.367031,0280.681.94-22.9-18+3.24-37.761.6-404,021-11992.46
'25/10/17270270263266-4.35-1.612.861,2053,0120.43.31-421-3-17.1-44161.6+714,061-81102.71
'25/10/16273278270270002.861,1591,7740.653.28+18.80+0.5+19.362.5-1423,990-21182.96
'25/10/15270273266270+2.42+0.92.539552,3970.42.66-84.20-41.6-12662.5+454,132-151202.9
'25/10/14282284266268-10.6-3.826.421,9272,7990.695.43-220-1-56.5-27862.8+384,087-21353.3
'25/10/13259280259279-0.48-0.177.631,5643,2490.484.42+1690+71.2+24063.2-1654,049-431373.38
'25/10/09280286277279003.121,7502,4890.75.07-2330+56.1-17762.9+224,214+31804.27
'25/10/08288289279279-11.6-3.993.492,3597,7890.36.9-940-118-21263.2-1014,192-911774.22
'25/10/07300304285291-6.29-2.126.193,82712,5540.311.6-2660-103-36963.3-1394,293-32686.24
'25/10/03296298291297+0.97+0.332.452,68212,6700.218.19+2320-95.8+13663.8+674,432+52716.11
'25/10/02295299285296+8.22+2.864.875,46418,4610.316.6+70-1-65.5+3.4763.4+3294,365+202666.09
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
'25/10/01277292275288+10.6+3.846.114,3567,0040.6212.9+5590+206+76663.2+2504,036+412466.1
'25/09/30265280264277+15.5+5.916.11,9763,8250.525.61+3100+123+43362.2+1363,786+662055.41
'25/09/26267267258262-6.77-2.523.241,6162,2620.714.38+1810-183-2.4461.7-1093,650-591393.81
'25/09/25277280268268-8.22-2.974.21,7297,4700.234.87-2970-49.8-34661.4-63,759-121985.27
'25/09/24276283276277-0.48-0.172.791,9793,1680.625.71-220+9.83-12.261.9+143,765+12105.58
'25/09/23282283274277-1.94-0.693.292,5553,6510.77.34-40-1-39.4-80.462-2483,751-572095.57
'25/09/22268287267279+10.6+3.967.574,5025,3670.8413-1890+43.8-14562.1+1693,999+742666.65
'25/09/19262271262268+6.29+2.43.511,6692,2660.744.61+300+104+13462.4-273,830+51925.01