≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5452 佶優 (還原股價) / K線圖(日)

5452 佶優

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
27.326.7+0.6+2.25%3%27.3527.3526.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5821,565萬3241.8張/筆26.881.8649.640.59
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)
220585.1萬2011.1張/筆26.57+0.35 (+1.33%)

連續漲跌: 連3漲  ( +1.85元 / +7.27%)

財報評分: 最新40分 / 平均37分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 佶優2026年第二季合併財務報告業經提報董事會通過 (公告訊息 08/07 14:05)

• 佶優達「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第四款規定 (公告訊息 08/07 13:37)

• 佶優2026年第2季財務報告董事會預計召開日期為 2026年08月07日 (公告訊息 07/30 13:40)

• 佶優董事長決議除息基準日相關事宜 (公告訊息 06/17 14:23)

• 佶優2026年股東常會重要決議事項 (公告訊息 06/15 13:54)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5452 佶優 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共6,400日｜股價已還原
成交價: 27.3元 (+0.6元/ +2.25%)成交張數: 582張成交金額: 1,565萬元
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376高
近12日新高
連3漲
(+1.85元/ +7.27%)
第2995高
近17日新高
第2391高
近17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

｜股價已還原
結算價
27.3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25.42627.126.733.639.125.532.120.819.98.219.566.228
漲跌價+1.85+1.25+0.2+0.6-6.34-11.8+1.85-4.76+6.52+7.4+19.1+17.7+21.1-0.68
漲跌幅+7.27%+4.8%+0.74%+2.25%-18.8%-30.3%+7.27%-14.9%+31.4%+37.2%+232%+186%+340%-2.43%
振幅7.07%7.29%7.01%10.9%42%46.3%82.8%76.7%124%168%502%432%693%64.8%
成交張數1,0021,4563,3077,5576.95萬28.8萬55.3萬119萬212萬266萬372萬441萬649萬51萬
成交金額2,673萬3,841萬8,753萬2.05億22.1億98億184億413億701億821億1,010億1,116億1,460億173億
週轉率0.67%0.98%2.22%5.08%46.7%193%372%800%1422%1788%2499%2964%4366%343%

* 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
'26/09/1827.427.426.627.3+0.6+2.2535823241.80.16+1070+0.32+10714.3-33,358070.21
'26/09/1726.626.826.426.7+0.35+1.331.522202011.10.06+8300+8314.2-33,361-370.21
'26/09/1625.626.825.626.4+0.9+3.544.722001931.030.05+38.50-1.04+37.514.1-73,364-1100.3
'26/09/1525.725.825.425.4-0.4-1.551.552493310.750.06-63.50-17.4-80.914.1+73,3710110.33
'26/09/1425.826.125.625.8-0.2-0.771.732042360.870.05+32.30-1.02+31.314.2-13,364-8110.33
'26/09/1126.626.62626-0.65-2.432.063354520.740.09+10.90-3.3+7.6414.1+73,365+3190.56
'26/09/1026.626.826.426.7+0.15+0.561.513133610.870.08+95.60-1.97+93.614.1-63,358+4160.48
'26/09/0926.426.626.326.6+0.2+0.761.334803371.420.13+3220+0.08+32214-23,364+1120.36
'26/09/0826.926.926.426.4-0.55-2.042.044473971.130.12+1200+1.34+12113.8+13,366+4110.33
'26/09/0727.227.426.826.9-0.2-0.742.032752790.990.07+23.30-1+22.313.7+93,365-170.21
'26/09/042727.226.627.1+0.35+1.312.242732231.230.07+750-1.01+7413.7-53,356080.24
'26/09/03282826.826.8-0.9-3.254.523363430.980.09-45.90+0.22-45.713.6+103,361-180.24
'26/09/0227.72827.627.6-0.2-0.721.265212901.80.14+2030-2+20113.7+83,351-290.27
'26/09/0127.828.427.827.8-0.2-0.711.963873311.170.11-60.10-1-61.113.5-103,343-2110.33
'26/08/3127.928.227.828-0.05-0.181.783123260.960.09+10600+10613.6-463,353-9130.39
'26/08/2828.328.32828.1+0.05+0.181.254423331.330.12+21700+21713.5+533,3990220.65
'26/08/2728.328.327.928+0.15+0.541.433443470.990.1+14200+14213.3-203,3460220.66
'26/08/2627.228.227.227.9+1.05+3.913.916125391.140.17+1930+8.97+20213.2+103,366+15220.65
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
'26/08/252727.226.626.8-0.5-1.832.013062751.110.08-1600-1613.1+43,356070.21
'26/08/2427.627.627.227.4+0.3+1.111.662743180.860.08-460-3-4913.1+333,352-170.21
'26/08/2126.727.226.627+0.35+1.312.252472780.890.07+84.600+84.613.1-73,319080.24
'26/08/2026.826.826.426.7001.51931911.010.05+3600+3613+153,326-180.24
'26/08/1926.52726.326.7-0.05-0.192.622832970.950.08+150-1+1413+113,311090.27
'26/08/182727.226.826.8-0.45-1.651.652693020.890.07+39.100+39.113+33,300090.27
'26/08/172727.226.827.2+0.25+0.931.863513261.080.09+1950+0+19513-13,297-190.27
'26/08/142727.126.727-0.05-0.191.483283570.920.09+1250-0.04+12512.8-23,2980100.3
'26/08/1327.627.626.827-0.2-0.742.763303181.040.09+95.30-1+94.312.8-153,300+1100.3
'26/08/1226.627.426.627.2+0.35+1.32.983573201.110.1+1160-0.36+11612.7+253,315090.27
'26/08/1127.227.326.626.8-0.35-1.292.573332971.120.09+80-10.3-2.312.6-13,290-190.27
'26/08/1026.827.426.727.2+0.95+3.622.485684721.20.1512.6-233,291+2100.3
'26/08/0726.42726.226.2-0.2-0.763.024983871.290.13-22.90+1.11-21.812.5+73,314080.24
'26/08/0626.726.725.826.4-0.05-0.193.42992841.050.08+140-12.4+1.6112.5-173,307+180.24
'26/08/0526.626.826.226.5+0.6+2.322.514703821.230.12+57.10+3.3+60.412.5-393,324070.21
'26/08/0425.725.925.325.9+0.3+1.172.343282841.160.08-150-0.45-15.412.4+133,363-270.21
'26/08/0324.425.624.325.6+0.85+3.435.253573371.060.09+220+2.73+24.712.4+133,350-290.27
'26/07/3124.224.824.224.8+1.85+8.082.625303981.330.13+1260-7+11912.4-653,3370110.33
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
'26/07/3023.72422.922.9-0.85-3.584.427345651.30.17-1080+6.86-10112.3-103,4020110.32
'26/07/2924.925.222.423.8-1.1-4.4311.11,2801,0461.220.3+3970-12.1+38512.4-3393,412+4110.32
'26/07/2825.925.924.724.8-1.25-4.794.67756061.280.19+1780-11.6+16612-4043,751070.19
'26/07/2726.426.425.526.1+0.05+0.193.2635134910.09+520+3.42+55.411.8-174,155+170.17
'26/07/2426.426.72626-0.85-3.162.794934391.120.13-32.70-0.22-32.911.7+54,172060.14
'26/07/2327.227.226.526.9-0.3-1.12.764243681.150.11+500-2.03+4811.7-264,167-260.14
'26/07/2226.927.826.927.2+0.7+2.643.44293961.080.12-850+1-8411.7-174,193+180.19
'26/07/2126.226.62626.5+0.6+2.322.125404241.270.14-48.30+1-47.311.7-374,210+170.17
'26/07/2027.127.124.825.9-1.1-4.078.71,6051,1541.390.41+4430-2.58+44111.7-1964,247-260.14
'26/07/1727.928.326.827-1.85-6.415.21,5011,3341.130.41-2070-38.6-24611.4-744,443-880.18
'26/07/1629.629.628.828.8-0.75-2.532.538376411.310.24-3570-9-36611.3-44,517+1160.35
'26/07/1529.529.629.229.6+0.25+0.851.198166281.30.24-3080-7.81-31611.3-44,521+1150.33
'26/07/1430.630.62829.4-1.35-4.48.472,4081,8001.340.7-5820-30-61211.4-2054,525+11140.31
'26/07/133232.730.730.7-0.9-2.856.331,6501,2671.30.52-4440-25.7-47011.6-954,730+230.06
'26/07/0932.232.231.631.6-0.3-0.941.888297301.140.26-3640-1.28-36511.7+284,825+110.02
'26/07/0831.7323131.9+0.3+0.943.31,3411,0061.330.43-4500-12.4-46212+24,797000
'26/07/0733.63431.531.6-1.89-5.637.412,3241,6611.40.76-6960-90.4-78712.2-504,795000
'26/07/0634.33533.433.5-0.6-1.754.662,3541,5911.480.81-3040-6.97-31112.5-1084,845-1000
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
'26/07/0334.13533.734.1003.781,8571,4441.290.64+86.40-34.5+51.912.7-794,953-11100.2
'26/07/0234.836.43434.1-1.54-4.326.554,3233,1911.351.53-1530-129-28212.6-1585,032-11210.42
'26/07/0134.236.534.135.6+1.69+4.977.0212,9487,5341.724.65-1950+148-46.812.6+5485,190+4320.62
'26/06/3031.934.631.433.9+2.48+7.8910.33,5972,9991.21.21+8360+2.06+83812.7+374,642+13280.6
'26/06/2931.432.431.331.5+0.05+0.163.791,1437311.560.36-1760-2.01-17812.1-1064,605-4150.33
'26/06/2633.233.331.431.4-1.74-5.245.692,0081,3151.530.65-5660-65.7-63212.2-1284,711-14190.4
'26/06/253434.933.133.1-0.55-1.625.152,0921,5141.380.71-5820-1.61-58312.5-394,8390330.68
'26/06/2433.33432.933.7-0.25-0.733.221,2179471.290.41+46.20-38.9+7.2612.9-1634,878-11330.68
'26/06/2335.635.733.533.9-1.34-3.86.052,4362,0311.20.84-1940+14.6-17912.9+315,041-19440.87
'26/06/2234.336.234.135.3+1.64+4.876.194,3622,8471.531.56+1,9770+63.3+2,04013-1915,010+29631.26
'26/06/1833.434.332.933.6+0.6+1.84.22,1311,4121.510.72+4190+4.41+42411.6-1005,201-1340.65
'26/06/1733.633.732.933-0.6-1.772.511,1669041.290.39-1580-13.2-17111.3+565,306+9360.68
'26/06/1633.5343333.6+0.45+1.353.141,7441,4101.240.59+6380-81.2+55711.4-815,250+4270.51
'26/06/153333.432.533.2+1.24+3.882.81,9831,2991.530.66+8020+25+82711-715,331-7230.43
'26/06/1231.532.531.331.9+1.44+4.724.071,5401,0361.490.49+4960-33.9+46210.4-665,402+3300.56
'26/06/1130.831.33030.5-0.35-1.134.181,6091,1861.360.5-2910-20.1-31110-675,468+7270.49
'26/06/1032.633.230.830.9-2.23-6.757.353,4502,3551.461.11-1790-124-30310.2-6415,535+1200.36
'26/06/093334.132.433.1+0.74+2.35.062,0081,3981.440.67-3910+0.81-39010.1+846,176+1190.31
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
'26/06/0831.832.731.832.3-2.98-8.432.532,8462,0851.360.92-2410-124-36510.1-1466,092-42180.3
'26/06/0536.137.23435.3-0.55-1.528.998,4425,3971.563.05-1,5470+60.2-1,48610.2+2826,238-54600.96
'26/06/0435.137.234.835.9+0.79+2.266.939,3955,7871.623.42+3040+85.1+38911.2+5545,956+771141.91
'26/06/0333.935.933.235.1+1.19+3.517.914,4582,8001.591.56+1,0560+151+1,20611+455,402+13370.68
'26/06/0234.935.333.233.9-0.94-2.716.133,0042,7491.091.04-3650-3.6-36910.2+625,357-22240.45
'26/06/013535.734.434.8+0.15+0.433.585,7494,3771.312.02+2520+4.09+25610.3-385,295+1460.87
'26/05/2932.235.231.834.7+2.58+8.0410.78,0355,0151.62.76-1,2090+72.9-1,13715.7+1555,333+20450.84
'26/05/2832.633.731.832.1-0.5-1.526.091,9521,5321.270.65-1370-9.46-14616.2+435,178-2250.48
'26/05/2733.533.632.432.6-0.64-1.943.431,5331,3631.120.51-1380+10.8-12716.3+395,1350270.53
'26/05/2634.735.332.933.2-1.34-3.876.742,7621,9891.390.94-2730+3.13-27016.4+715,096-11270.53
'26/05/2535.235.234.434.6+0.25+0.722.463,4562,8721.21.21+4880-33.8+45416.4-915,025+4380.76
'26/05/2233.134.732.834.3+1.79+5.495.794,4433,1461.411.52+1,8740+63+1,93716.1-685,116+10340.66
'26/05/2131.73331.732.5+1.04+3.314.411,8201,2081.510.6+1,0650-1+1,06414.8-495,184+3240.46
'26/05/2031.831.93131.5-0.3-0.942.651,0239341.10.32-3400-35.1-37514.1+415,2330210.4
'26/05/1932.532.931.731.8-0.3-0.933.711,2398011.550.4-1850-15.6-20114.2+425,192-2210.4
'26/05/1831.532.53132.1+0.64+2.054.891,2339341.320.4+4510+16.6+46814.2-875,150+4230.45
'26/05/1533.133.331.331.5-1.14-3.56.242,1071,5131.390.68-4790-4.12-48313.9+705,237-10190.36
'26/05/1432.933.431.832.6-0.05-0.155.021,5611,1071.410.51+590+4.02+6314-945,167-11290.56
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
'26/05/1333.233.332.332.6-0.6-1.792.991,3631,0761.270.45-3340-14.3-34814+365,261+5400.76
'26/05/1233.533.732.433.2-0.1-0.33.871,9961,4981.330.67+36.40-14.3+22.114.2-115,225+5350.67
'26/05/1132.133.73233.3+1.44+4.515.292,9091,8271.590.98+1,1310+33.2+1,16414-1145,236-2300.57
'26/05/0832.734.431.631.9-0.79-2.438.652,9721,8941.570.98-1310-9-14013.3+235,350+1320.6
'26/05/0733.833.832.632.7-0.64-1.933.571,9801,6811.180.66-7050-0.02-70513.3+825,3270310.58
'26/05/0633.634.232.233.3+0.1+0.36.123,1752,0371.561.06-470+18.8-28.213.7-225,2450310.59
'26/05/0532.533.23233.2+1.34+4.23.731,9941,3921.430.66+4890-5.25+48413.6-55,267+3310.59
'26/05/0431.83331.331.9+0.69+2.235.561,8561,3471.380.6+3880-0.83+38713.3-1715,272-9280.53
'26/04/3032.232.33131.2-1.04-3.2341,5511,3121.180.5-5410-62.1-60313+1465,443+6370.68
'26/04/2931.532.73132.2+0.79+2.525.521,8371,3281.380.59+1030+54.4+15713.4-425,297+9310.59
'26/04/2832323131.5-0.55-1.713.261,1549991.160.37-780-9.97-8813.3-175,339-10220.41
'26/04/2731.832.631.432+0.89+2.874.152,7231,9851.370.88-1150+54.4-60.613.2+215,356+11320.6
'26/04/2432.132.13031.1-0.79-2.496.692,8482,1131.350.88-3830-5.98-38913.2-625,335+1210.39
'26/04/2334.634.831.131.9-2.58-7.4810.95,0243,2621.541.64-3580-54.9-41313.3-3595,397-9200.37
'26/04/2235.335.634.434.5-0.5-1.423.42,6571,8461.440.93-170-36.4-53.413.4-305,756+1290.5
'26/04/213636.234.935-0.64-1.813.623,7952,9821.271.35-1880-8.34-19613.4-525,786-2280.48
'26/04/2034.337.134.335.6+1.74+5.128.28,7665,6251.563.18+4420+6.44+44813.4+2545,838+21300.51
'26/04/1734.53533.633.9-0.4-1.164.052,8682,5591.120.99-4820-7.6-49012.9+1285,584090.16
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
'26/04/1633.134.532.934.3+1.64+5.024.862,2981,8731.230.78+4140+38.2+45213.1+175,456+390.16
'26/04/1534.134.132.532.6-0.99-2.954.872,1732,0241.070.73-84.40-7.82-92.212.8+635,439+660.11
'26/04/1435.435.433.633.6-0.89-2.595.032,3532,8430.830.81-6720-9.76-68212.8+1235,376000
'26/04/1332.735.332.734.5+2.08+6.427.954,1733,5211.191.45+870+94.4+18113.1-195,253000
'26/04/1032.632.73232.4+0.2+0.622.151,3481,4260.950.44+1690-2.83+16613.1+1075,272000
'26/04/0932.932.931.932.2-0.4-1.222.891,6941,4521.170.55-2.980+28.7+25.712.9-505,165-4000
'26/04/0832.532.93232.6+0.6+1.862.791,6931,6621.020.56+520-5.57+46.412.9-1065,211-32410.79
'26/04/0731.932.230.332+0.89+2.876.372,0731,8451.120.66+3590-4.08+35512.9-875,317+1731.37
'26/04/0233.233.431.231.2-1.98-5.996.892,7032,2541.20.87-3350-33.5-36912.6-1175,404-6721.33
'26/04/0133.334.533.133.1+0.55+1.674.111,9871,7341.150.67-770-2.08-79.112.8+95,521+3781.41
'26/03/3133.334.33232.6-0.64-1.946.872,7502,5181.090.92-130-26.5-39.512.9-115,512-1751.36
'26/03/3033.233.732.833.2-0.79-2.332.622,0101,9021.060.67+2670-18.7+24812.8-1265,523-49761.38
'26/03/2733.634.632.834-0.05-0.155.243,4462,2771.511.17+7000-20.9+67912.6-1865,64901252.21
'26/03/2635.636.333.834.1-1.54-4.327.14,4703,5151.271.58-4070-35-44212.1-545,835-221252.14
'26/03/2534.936.134.735.6+1.04+3.014.024,9473,4701.431.76-2560-29.8-28612.4+455,889-21472.5
'26/03/243638.133.834.6-1.24-3.4611.911,4297,6281.54.1-73.80-107-18112.6-2605,844-301492.55
'26/03/2337.740.535.835.8-3.32-8.4912.234,26419,0091.813.2-2,5510-302-2,85312.6-1,5106,104-611792.93
'26/03/2036.639.336.339.1+3.42+9.588.3323,9669,9042.429.44+3,2890+106+3,39514.3+2,0327,614+792403.15
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
'26/03/1934.236.633.735.7+1.49+4.358.419,1935,8761.563.29+1,1230+364+1,48712+205,582+481612.88
'26/03/1834.73533.434.2-0.15-0.434.624,3373,4241.271.49-5920+42.9-54911.2+175,562-611132.03
'26/03/1733.635.933.434.4+1.49+4.527.698,6005,9141.453+3960+66.2+46211.6+1795,545+871743.14
'26/03/1632.534.432.532.9+0.4+1.225.952,8822,1741.330.97+140+5.96+2011.3-1545,366+4871.62
'26/03/1332.933.632.532.5-0.94-2.823.262,5091,8061.390.83-2550-2.88-25811.3-3465,520-68831.5
'26/03/1233.935.533.433.4-0.6-1.755.986,9354,5141.542.4-4230+25.6-39811.4-855,866+51512.57
'26/03/1131.33431.234+3.08+9.949.295,7263,0841.861.94+1,3170-11.3+1,30611.6+7585,951+1021462.45
'26/03/1031.132.930.731+0.05+0.167.381,8541,3531.370.59-2930-1.41-29410.7-35,193-17440.85
'26/03/0932.132.129.930.9-2.33-7.016.722,2721,9041.190.71-13.10-11.5-24.510.8-2825,196-38611.17
'26/03/0631.733.53133.2+1.54+4.857.982,3781,7131.390.78+5960+14.3+61010.7+1225,478+53991.81
'26/03/0532.533.331.431.7+0.15+0.476.292,0621,6081.280.67-5450-9.35-55410.3+985,356-10460.86
'26/03/0432.93330.931.6-2.28-6.746.32,7662,0951.320.88-520-1.4-53.410.6+265,258-3561.07
'26/03/0334.937.132.233.8-0.64-1.8714.111,9648,1281.474.19-2,1670-42.9-2,21010.5-4395,232-18591.13
'26/03/0230.534.530.334.5+3.13+9.9713.46,9395,8501.192.38+8140+22.6+83711.6+4575,671+28771.36
'26/02/2630.531.930.331.4+1.19+3.955.432,2641,7331.310.71+2530-22.1+23111.1+1045,214+8490.94
'26/02/253131.230.130.2-0.45-1.463.579861,1740.840.3-790-5.38-84.410.8-55,110-8410.8
'26/02/2430.831.330.430.6-0.35-1.122.721,2701,3890.910.39+22.10-1.89+20.210.8+915,115+5490.96
'26/02/232931.328.931+2.38+8.338.162,2681,7311.310.7+6150+43.7+65910.7+765,024+12440.88
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
'26/02/1128.43028.428.6+0.2+0.75.779577631.250.28-1040+17.8-86.110.2-204,948-25320.65
'26/02/1029.129.328.428.4-0.69-2.393.078036911.160.23+810-46+3510.3-684,968-9571.15
'26/02/0929.930.529.129.1+0.2+0.694.988096991.160.24+140+1+1510.2-545,036+11661.31
'26/02/0629.629.628.328.9-0.84-2.844.179978421.180.29+1390-47.2+91.810.2-495,090-11551.08
'26/02/0530.731.729.729.7-1.09-3.546.441,4071,1831.190.43-80-57.3-65.310.1-525,139-15661.28
'26/02/0431.632.130.830.8-1.04-3.274.053,1052,0721.50.98-7250+50-6759.99-515,191+12811.56
'26/02/0329.831.929.331.9+2.88+9.938.732,6261,8911.390.82+140+184+19810.3+1865,242+6691.32
'26/02/0228.429.728.429-0.2-0.684.421,5031,0981.370.44+3330-10.1+32310.2-785,056-6631.25
'26/01/3030.630.829.229.2-1.39-4.555.361,8181,3261.370.54+2730-19.5+2539.96-745,134+14691.34
'26/01/2931.932.530.130.6-1.09-3.457.842,6481,8651.420.83+2340-8+2269.71+545,208-55551.06
'26/01/2832.332.531.531.7-0.64-23.382,0861,6111.290.67-150-12-279.44+145,154-71102.13
'26/01/2734.434.432.232.3-2.38-6.876.153,8312,8331.351.27-7190-34-7539.38-645,140-141172.28
'26/01/2632.935.131.834.7+2.53+7.8710.37,4564,7761.562.53-6900+89.5-6009.71+855,204+611312.52
'26/01/233233.130.932.1+0.15+0.476.983,3592,3871.411.09-4200-11.2-43110+915,119-2701.37
'26/01/2233.734.231.732-0.99-3.017.523,8542,8431.361.26-5000+4.65-49510.2+755,028-25721.43
'26/01/2134.134.232.633-1.74-54.714,4123,4181.291.48+5460-40.2+50610.6+144,953-63971.96
'26/01/2036.336.633.834.7-1.98-5.417.78,7825,6021.573.11+8030-124+67910.2-3284,939-241603.24
'26/01/193637.43636.7+2.13+6.174.1618,3289,8821.856.76-1,2290-394-1,6229.59-1245,267-151843.49
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
'26/01/1634.634.634.634.6+3.13+9.9405,1301,8772.731.79+27.50-257-23010.3-1095,391+631993.69
'26/01/1528.631.52831.5+2.83+9.88129,7946,2391.573.05+2260+807+1,03310.3+4375,500+891362.47
'26/01/1427.52927.328.6+1.49+5.486.42,0471,4761.390.58-960+194+989.97+845,063+5470.93
'26/01/1327.928.326.827.1-0.45-1.625.582,0571,5151.360.57+1430-170-26.69.99-524,979+2420.84
'26/01/1228.428.527.227.6-0.74-2.634.382,4191,6651.450.68+4220+177+5999.87-2105,031-1400.8
'26/01/0928.628.827.928.3+0.05+0.183.161,4129601.470.41+1050-0.9+1049.58-55,241+1410.78
'26/01/08292927.828.3-0.69-2.43.941,7231,4391.20.49+2440-0.92+2439.49-505,246-11400.76
'26/01/0728.729.528.229+0.3+1.044.673,1762,1661.470.92-4630-10.5-4739.29-475,296-8510.96
'26/01/0630.630.628.128.7-2.08-6.777.94,5973,2521.411.35+1370-95.5+41.39.47-1845,343-69591.1
'26/01/0530.83230.530.8+0.1+0.325.028,5905,7811.492.7-4260+13.5-4139.31-6485,527+91282.32
'26/01/0228.830.828.530.7+2.68+9.578.1611,3617,2851.563.47+1980+13.4+2119.56+3896,175+471191.93
'25/12/3126.928.526.728+1.09+4.066.464,8483,0401.591.35+3840+77.2+4619.37+895,786+27721.24
'25/12/3027.327.726.226.9+0.4+1.55.817,9014,4451.782.15-7850+15.8-7699.08+3995,697+10450.79
'25/12/2924.826.524.826.5+2.38+9.887.22,8651,43020.76+3960+18+4149.53+1175,298+7350.66
'25/12/262424.323.824.1+0.25+1.042.084032261.790.1+2700+279.26-195,1810280.54
'25/12/2424.524.923.923.9-0.45-1.844.295024151.210.12-1480-0.59-1499.21+15,200-5280.54
'25/12/2323.724.523.724.3+0.64+2.733.357364291.720.18+26900+2699.27-565,199+6330.63
'25/12/2223.82423.623.7001.893893221.210.09+6900+699.08+175,2550270.51
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
'25/12/1924.124.323.623.7-0.25-1.042.72653090.860.06+4300+439.03-265,238-4270.52
'25/12/1824.324.623.523.9-0.35-1.434.55574571.220.13-14100-1419+865,264+3310.59
'25/12/1723.724.523.724.3+0.6+2.523.357835691.380.19+290+12+419.07+45,178-3280.54
'25/12/1623.625.423.323.7+0.05+0.218.612,2181,5291.450.54-3140+0.71-3139.05+2965,174+5310.6
'25/12/152224.12223.6+1.39+6.259.61,0511,0041.050.25+630+0.24+63.29.24+2504,8780260.53
'25/12/1222.522.522.122.2+0.1+0.451.792011811.110.05-500-59.19-94,6280260.56
'25/12/1122.322.621.922.1-0.2-0.892.892161991.090.05+3300+339.2-84,637-4260.56
'25/12/1022.62322.322.3-0.05-0.223.14312581.670.1-4900-499.17-34,6450300.65
'25/12/0922.422.722.322.4+0.15+0.671.794212731.540.1+16300+1639.19-444,6480300.65
'25/12/082222.42222.2+0.2+0.91.82431861.310.05-4700-479.08-174,692+4300.64
'25/12/0522.622.62222-0.6-2.632.631812720.660.04-5900-599.03-34,709-5260.55
'25/12/0422.722.922.322.6-0.1-0.442.43763231.160.09+1000+109.07-24,7120310.66
'25/12/0321.922.821.922.7+0.94+4.334.16764501.50.15-670-1-689.06-374,714+6310.66
'25/12/0221.82221.721.8+0.05+0.231.141601361.180.04+3500+359.1-434,7510250.53
'25/12/0121.621.921.421.7+0.1+0.462.522121781.190.05+6800+689.07+94,7940250.52
'25/11/2821.521.721.421.6+0.25+1.161.391651760.940.04+7800+789.02-134,785+2250.52
'25/11/2721.321.621.121.4+0.25+1.172.111921591.210.04+1100+118.95-24,798+1230.48
'25/11/2620.721.420.721.1+0.6+2.93.143152521.250.07+7900+798.93-234,800-10220.46
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
'25/11/2520.72120.420.5+0.05+0.242.911311790.730.03-40-1-58.7-104,8230320.66
'25/11/2420.420.720.320.5+0.55+2.741.742291971.160.05+6200+628.7-154,8330320.66
'25/11/2120.220.519.419.9-0.79-3.835.263233081.050.07+6500+658.6504,8480320.66
'25/11/2020.420.920.420.7+0.69+3.472.233112491.250.06+10600+1068.6-234,848-6320.66
'25/11/192020.419.920-0.3-1.462.22182570.850.04+580-0.27+57.78.52+94,871+27380.78
'25/11/1821.121.120.320.3-0.79-3.763.995634691.20.12+1310+0.15+1318.47-1494,862+7110.23
'25/11/1721.521.521.121.1-0.25-1.161.863233161.020.07+600-26+348.37+375,011040.08
'25/11/142222.121.421.4-0.6-2.713.392913150.920.06-1280-0.55-1298.33+124,974040.08
'25/11/1322.222.221.722+0.05+0.232.264082921.40.09+100-0.16+9.848.39+234,962040.08
'25/11/1221.522.221.521.9+0.45+2.0833692551.450.08+870-8.7+78.38.38-314,939040.08
'25/11/1121.422.121.421.5+0.4+1.883.298064451.810.18+1120+0.21+1128.32-464,970040.08
'25/11/1021.821.821.121.1-0.5-2.33.223713401.090.08+540+1.84+55.88.19-45,016040.08
'25/11/0721.921.921.421.6-0.45-2.032.485173911.320.11+690-0.53+68.58.15-255,020040.08
'25/11/0622.422.421.922+0.1+0.452.4922722610.05-210-0.56-21.68.08-195,045040.08
'25/11/0522.322.521.721.9-0.55-2.433.534903901.260.11-1020-1.9-1048.08-75,064-140.08
'25/11/0423.123.122.422.5-0.5-2.162.814534271.060.1+60-2.15+3.858.14-155,071050.1
'25/11/0323.323.62323-0.05-0.222.593102461.260.07+740-0.24+73.88.12+135,086050.1
'25/10/3123.423.92323-0.05-0.223.666044331.40.14+50-0.04+4.968.06-195,073050.1
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
'25/10/3023.323.423.123.1-0.15-0.641.53082291.350.07+790-0.06+78.98.05-25,092050.1
'25/10/2923.223.622.923.2+0.4+1.743.044303581.20.1+1210+6.86+1287.99+335,094050.1
'25/10/282323.122.622.8-0.1-0.431.952492261.10.06+400-1.18+38.87.89+135,061050.1
'25/10/2723.323.422.922.9-0.35-1.492.134552991.520.11+1110+2.73+1147.86+115,048050.1
'25/10/2323.323.523.123.3-0.2-0.851.692132001.070.05-1300-137.78+235,037050.1
'25/10/2223.123.823.123.5+0.3+1.282.783242341.380.08+790-0.01+797.68-105,014050.1
'25/10/212323.42323.2+0.2+0.861.942732341.170.06+700-0.23+69.87.63-135,024050.1
'25/10/2022.72322.623+0.35+1.541.753602431.480.08+1670-1.05+1667.58+85,037050.1
'25/10/1722.92322.622.6-0.25-1.081.522612541.030.06+60-1.36+4.647.46+345,029050.1
'25/10/162323.322.622.9+0.05+0.223.043302721.210.08+350-4.36+30.67.4604,995-350.1
'25/10/1522.92322.622.8+0.2+0.881.752742131.290.06+4500+457.43+54,995+180.16
'25/10/1423.523.822.522.6-0.45-1.945.816204741.310.14+1480-6.29+1427.4-164,990+370.14
'25/10/1322.423.222.323.1-0.6-2.523.566294451.410.14+1390-2.22+1377.3-265,006040.08
'25/10/0924.224.223.623.7-0.35-1.452.273552741.30.09-900-4.22-94.27.2-235,032040.08
'25/10/08242423.624+0.05+0.211.863292391.380.08+270-1.19+25.87.25+85,055040.08
'25/10/072424.423.924002.072572431.060.06+930+0.3+93.37.23-405,047040.08
'25/10/0324.324.323.924-0.2-0.821.642542041.250.06-340+0.16-33.87.17-75,087-240.08
'25/10/0224.124.624.124.2+0.15+0.622.074173241.290.1+1850-0.4+1857.19-485,094060.12
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
'25/10/0124.124.623.924-0.2-0.822.662091801.160.05+100-0.16+9.847.06-135,142060.12
'25/09/3023.924.323.824.2+0.3+1.241.873842401.60.09+1690-0.42+1697.06-375,155+260.12
'25/09/2625.125.123.923.9-0.84-3.415.017815511.420.19-3920-8.35-4006.94+275,192-6840.08
'25/09/2525.325.524.824.8-0.15-0.62.994272871.490.11-670+5.96-617.09-295,1650721.39
'25/09/2424.825.524.424.9+0.2+0.84.226844461.530.17+1050-0.13+1057.14+515,1940721.39
'25/09/2325.225.324.724.7-0.4-1.582.375644591.230.14-680-3-717.08+15,143-1721.4
'25/09/2225.525.625.125.1-0.3-1.172.344863751.30.12+80-0.54+7.467.1-875,142-4731.42
'25/09/1925.625.925.325.4-0.05-0.192.535143551.450.13+950-0.05+957.18-145,2290771.47