≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7722 LINEPAY (還原股價) / K線圖(日)

7722 LINEPAY

日期: 10/02權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26026000%0.77%262262260
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
30784.8萬184163股/筆261.31.6130.922.64
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)
26686.4萬165160張/筆259.9+1 (+0.39%)

連續漲跌: 連2漲→平盤  ( 0元 / 0%)

財報評分: 最新50分 / 平均50分

上市指數: 48475.74 (122.25 / +0.25%)

新聞及公告

• 代重要子公司連加電子支付(股)公司公告通過財務主管任命案 (公告訊息 09/11 14:49)

• LINEPAY董事會決議員工認股權憑證轉換普通股增資基準日 (公告訊息 09/11 14:48)

• LINE Pay上半年交易量逾4450億元 電支核心業務續居市場第一 (Anue鉅亨 08/18 18:55)

• LINE Pay上半年交易量逾4450億元　2大服務上線 (ETtoday新聞雲 08/18 16:36)

• LINEPAY將於2026年8月18日召開法人說明會 (公告訊息 08/17 14:37)

• 電支轉盈！LINE Pay上半年賺近3億元年增28% EPS達4.35元 (Anue鉅亨 08/11 18:35)

• LINEPAY經理人異動 (公告訊息 08/11 17:57)

• LINEPAY董事會決議修訂112年度第三次員工認股權憑證發行及認股辦法部分條文 (公告訊息 08/11 15:26)

• LINEPAY董事會決議修訂112年度第二次員工認股權憑證發行及認股辦法部分條文 (公告訊息 08/11 15:26)

• LINEPAY董事會通過2026年第二季合併財務報告 (公告訊息 08/11 15:25)

• LINEPAY董事會重要決議事項 (公告訊息 08/11 15:25)

• 代重要子公司連加電子支付(股)公司公告經理人異動 (公告訊息 08/10 18:23)

• LINEPAY2026年第二季合併財務報告董事會預計召開日期為2026年8月11日 (公告訊息 08/04 08:53)

• 代重要子公司連加電子支付(股)公司公告稽核主管異動 (公告訊息 07/31 18:41)

• LINEPAY董事會通過稽核主管異動 (公告訊息 07/30 18:36)

• LINEPAY董事長訂定盈餘轉增資發行新股除權基準日 (公告訊息 07/03 14:11)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

7722 LINEPAY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/2 交易資料統計

共443日｜股價已還原
成交價: 260元 (0元/ 0%)成交張數: 30張成交金額: 785萬元
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17低
-
連2漲→平盤
(0元/ 0%)
第159低
近2日新高
第561高
近2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
260元		3日
09/30
~10/02
5日
09/24
~10/02
10日
09/17
~10/02
1個月
09/03
~10/02
3個月
07/06
~10/02
半年
04/07
~10/02
1年
'25/10/03
~10/02
2年3年5年10年15年20年今年
01/02
~10/02
起算價258262262277300284564------540
漲跌價+2-2-2-17-39.5-24.4-304-------280
漲跌幅+0.78%-0.76%-0.76%-6.14%-13.2%-8.59%-53.9%-------51.9%
振幅1.55%2.86%3.82%10.5%21.5%46.3%59.3%------56%
成交張數89.31874011,0375,6362.14萬3.64萬------3.27萬
成交金額2,321萬4,850萬1.05億2.77億16.3億65.8億134億------113億
週轉率0.13%0.26%0.56%1.45%7.89%30%50.9%------45.7%

* 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
'26/10/02262262260260000.77301840.160.08+5.29-10+4.2958.7+2375000
'26/10/01261261260260+1+0.390.58261650.160.07-2.150-1-3.1558.7+1373000
'26/09/30259260258259+1+0.390.78332090.160.08+0.330-2-1.6758.8+5372000
'26/09/29258260257258-2-0.771.15544250.130.14-25.20-2-27.258.7+2367000
'26/09/24264264260260-2-0.761.91442320.190.11-2400-2458.80365000
'26/09/23262266261262+1.5+0.582.11441800.240.12+14.30-1+13.358.80365000
'26/09/22262262260260-1.5-0.570.76393530.110.1-8.260-0.23-8.4958.8+3365000
'26/09/21262263262262-0.5-0.190.38292020.140.08+20+0.23+2.2358.8-3362000
'26/09/18266267262262-3-1.131.69423450.120.11-13.50+3-10.558.8+2365000
'26/09/17262266262266+3.5+1.341.53611940.310.16+60+2+858.8-1363000
'26/09/16268268262262-2-0.762.27392650.150.1-8.100-8.158.8-2364000
'26/09/15261267261264-1.5-0.562.26292310.130.08-6.61+6+1+0.3958.8-1366000
'26/09/14260266256266+4+1.533.44493620.140.13-5.290+0-5.2858.80367000
'26/09/11268268262262-6-2.242.241277380.170.33-18.10-0.08-18.258.8-19367000
'26/09/10270270267268-4.5-1.651.29645510.120.17-13.70-1-14.758.8+3386000
'26/09/09272273270272-0.5-0.180.92351980.180.1-9-1-1-1158.80383000
'26/09/08278278272272-6.5-2.332.15845220.160.23-8.450-1.98-10.458.9+4383000
'26/09/07286286274279-1-0.364.111112220.50.31+27.20+2+29.258.9-2379000
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
'26/09/04275282275280+5.5+22.37471540.310.13+9.1500+9.1558.80381000
'26/09/03276282274274-2.5-0.93.07523030.170.14-10.10-2.2-12.358.8+1381000
'26/09/02278281276277-3.5-1.251.78512990.170.14-3.150+0.43-2.7258.8-3380000
'26/09/01286286280280-4.5-1.581.75373140.120.11-14.20-1.01-15.258.8-2383000
'26/08/31294294283285-5-1.723.62472350.20.14-1.070-1.41-2.4858.8-3385000
'26/08/28290290287290+2+0.691.04271910.140.08+2.580-0.09+2.558.80388000
'26/08/27291294288288-1-0.352.08623680.170.18+10.1-1+0.58+9.6558.8-1388000
'26/08/26284289284289+6+2.121.94602860.210.17+240+2.3+26.358.8-2389000
'26/08/25278284275283+5+1.83.24391890.20.11+1.210-0.08+1.1358.7-5391000
'26/08/24283283278278-7-2.461.75392750.140.11-17.30-0.49-17.858.7-3396000
'26/08/21280286280285+3.5+1.242.31542230.240.15+130+1.16+14.258.8-3399000
'26/08/20276283274282+8.5+3.113.3822840.290.23+220+0.67+22.758.8+3402000
'26/08/19272276272273-3-1.091.63642430.260.18-15.1+10-14.158.7-2399000
'26/08/18278278274276+3+1.11.47662370.280.18+8.31-1-0.07+7.2358.8-1401000
'26/08/17276278270273-3.5-1.273.071305340.240.35-210+1.09-19.958.8-40402000
'26/08/14298298276276-14-4.827.571997540.260.56-400-0.52-40.558.8-82442000
'26/08/13294294288290-1-0.341.72655050.130.19-20.80+1.13-19.658.9-5524000
'26/08/122983092922920061586210.250.47+16.20+0.4+16.658.9-7529000
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
'26/08/11292292288292-2-0.681.53434000.110.12-5.90-0.44-6.3458.9-5536000
'26/08/10302302290294-8-2.653.982831,0710.260.84-1.910-10.3-12.258.9-32541-100
'26/08/07276302275302+27+9.849.653412,4080.141.01+28.80+22.7+51.558.9+45573+110.17
'26/08/06269274269274+4.5+1.672.04481950.250.13-2-1+5+258.80528000
'26/08/05278278270270-3-1.12.75843960.210.23-320-0.73-32.758.8-4528000
'26/08/04268274268273+1+0.372.39753170.240.2+11.20-5.8+5.3658.9-1532000
'26/08/03270274270272+2+0.741.48462060.220.13-4.780-1.62-6.4158.9+1533000
'26/07/31276278270270+3+1.123.181023230.320.28-25.8+1+0.14-24.658.9+6532000
'26/07/30279279264267-5.5-2.025.321053730.280.28-10+0.94-0.0658.9-20526000
'26/07/29273280265272+3.5+1.35.392045020.410.55+56.20-1.86+54.459-49546000
'26/07/28288292268269-24.5-8.358.182711,0060.270.75+44.40+2+46.458.9-135595000
'26/07/27292294289294+2+0.691.89272030.130.08+1.19+1+2+4.1958.8-2730000
'26/07/24297297290292-6-2.022.18804070.20.23-20+2-1-1958.8+1732000
'26/07/23300300292298003.03914640.20.27-42+9-2.63-35.658.8-2731000
'26/07/22295298290298+3.81+1.32.59683110.220.21+1.8+9+0.6+11.458.9-7733000
'26/07/21294295286294+0.95+0.333.09783030.260.24-5.28+9-2.25+1.4758.9-2740000
'26/07/20295295278293+7.14+2.55.831002620.380.3+38.6+10+3.29+51.858.9-43742000
'26/07/17296296282286-12.9-4.314.631277010.180.38-18.5+8-2.21-12.858.8-13785000
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
'26/07/16294302292299+6.67+2.283.59943270.290.29+30.50+1.06+31.558.8+1798000
'26/07/15291294289292+4.29+1.491.99482410.20.15+10.70-1.01+9.758.8-5797000
'26/07/14293295283288-4.29-1.473.921315770.230.4+17.90+0.76+18.658.8-9802000
'26/07/13305305290292-14.3-4.674.821911,1980.160.59-33.10-4.23-37.358.7-21811000
'26/07/09321321306306-10-3.164.671912,2420.090.63-22.4+45+2.7+25.358.8-52832-100
'26/07/08305317303316+11.9+3.914.542947500.390.96+12.6+1+3.24+16.958.8+24884+110.11
'26/07/07302309301304+2.38+0.792.371524140.370.49+19.7+43+1.53+64.258.8-3860000
'26/07/06304311302302+2.38+0.793.021464180.350.47+17.1+21-0.22+37.958.8-16863000
'26/07/03298306298300-0.48-0.162.7953240.290.3+12.6+6-0.68+17.958.7-12879000
'26/07/02301309300300-1.43-0.472.841233500.350.39-7.980-0.17-8.1558.7+6891000
'26/07/01308310300301-6.67-2.163.41294270.30.41-18.90-1.78-20.758.7+10885000
'26/06/30302308300308+7.62+2.542.851593780.420.51+13.70-1.02+12.758.7-4875000
'26/06/29308311299300-4.29-1.414.061426010.240.45-10.50-0.23-10.858.7+5879000
'26/06/26327340304305-10.5-3.3211.68541,6650.512.89-11.80-5.99-17.858.7+37874-100
'26/06/25287315287315+28.6+9.979.84601,3650.341.5+16.30+8.66+24.958.7-32837010.12
'26/06/24289292286287-4.76-1.632.122106940.30.63+21.70-0.36+21.358.7+6869+110.12
'26/06/23307307291291-14.3-4.674.982241,0910.210.7+2.150+0.43+2.5858.7+4863000
'26/06/22314316305306-6.67-2.133.511787090.250.58-32.20-1.39-33.658.6+17859000
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
'26/06/18305312297312+8.57+2.825.023851,1200.341.23+350+0.44+35.558.7-25842000
'26/06/17315317302304-13.3-4.24.83541,4790.241.15-800-2.76-82.858.6+10867000
'26/06/16312335306317+5.71+1.839.334951,3040.381.68+36.30+0.74+3758.7-2857-100
'26/06/15313321306311-4.76-1.514.975381,3530.41.77-12.40-3.99-16.458.6+14859+110.12
'26/06/12366370316316-35.1-9.9915.21,1463,3440.344.04-32.20-2.27-34.458.6+71845000
'26/06/11338359337351+22.3+6.776.921,2863,2060.44.74-1030-0.41-10358.7+51774000
'26/06/10313334312329+25.1+8.277.331,6134,1220.395.56-3250+1.69-32458.8+235723000
'26/06/09289304281304+27.5+9.958.232895150.560.91+30+11.4+14.459.3+37488000
'26/06/08283287264276-13.3-4.588.188211,5030.552.39-2120-20.2-23259.2+34451000
'26/06/05267290265290+26.1+9.899.352315800.40.7-2.930+21+18.159.5+17417000
'26/06/04266270261264+0.95+0.363.431695440.310.47-31.60-0.75-32.359.5+8400000
'26/06/03260267257263+6.16+2.43.881475080.290.41+3.60-0.22+3.3959.60392000
'26/06/02265265254256-9.01-3.394.292064,8100.040.56-29.10-4.91-3459.6+21392-100
'26/06/01250266249265+16.6+6.676.672569050.280.7-5.520+2.58-2.9459.6+6371010.27
'26/05/29245252245249+3.79+1.552.711313840.340.34+39.10+1.95+41.159.6-4365-310.27
'26/05/28247247243245-1.9-0.771.73954190.230.25+27.40-1+26.459.5+1369041.08
'26/05/27249252244247-0.47-0.193.071056010.170.27-16.10+1.19-14.959.6+2368041.09
'26/05/26248254246247-0.47-0.192.871173630.320.31+14.40+1.41+15.859.6-2366+141.09
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
'26/05/25256256246248-4.27-1.693.951555970.260.41-38.80-1.04-39.959.6+13368030.82
'26/05/22246257245252+6.64+2.75.021545040.30.41+46.30+3.04+49.359.70355-730.85
'26/05/21245248243246+5.21+2.172.37894700.190.23+40.30-1+39.359.6-63550102.82
'26/05/20240242238240+0.47+0.21.781204010.30.3+31.200+31.259.503610102.77
'26/05/19244248238240-3.32-1.364.091566110.260.4+16.50-0.2+16.359.4+23610102.77
'26/05/18245251239243-2.37-0.974.631916730.280.49+30.80+0.18+3159.4-83590102.79
'26/05/15249250246246-3.79-1.521.91648360.20.43-9.080-1.32-10.459.4+15367+2102.72
'26/05/14265265249249-11.4-4.365.822591,3420.190.69-1240-1.22-12559.4+6352+582.27
'26/05/13257270257261+3.79+1.484.982255330.420.62+23.900+23.959.6+9346030.87
'26/05/12261261255257-5.69-2.172.351568270.190.42-14.90-1-15.959.5-1337030.89
'26/05/11264264261263-3.32-1.251.251176900.170.32-11.50-0.09-11.659.5+2338+230.89
'26/05/08267272265266-1.42-0.532.481133970.290.32-5.650-0.07-5.7259.6+6336-210.3
'26/05/07265267262267+0.95+0.361.961535450.280.43+27.80+0.07+27.959.6-1330030.91
'26/05/06268268262266+2.37+0.92.331214970.240.34+41.30-0.52+40.859.5+1331030.91
'26/05/05269269263264-6.16-2.282.281497900.190.42-20.60-0.79-21.459.5+4330030.91
'26/05/04267275267270+3.32+1.243.021555650.270.44+42.50+0.02+42.659.50326030.92
'26/04/30267273266267-0.47-0.182.481385310.260.39+19.50+0.05+19.559.4-4326-430.92
'26/04/29272272263267+0.95+0.363.21164990.230.32+15.8-8-2.85+4.9259.4-3330072.12
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
'26/04/28267269265266-0.95-0.351.421435400.260.4+33.5-8+0.53+2659.4+4333072.1
'26/04/27272272264267-4.74-1.743.142121,1420.190.6+58.3-8-1.46+48.959.4-13329072.13
'26/04/24283285269272-9.95-3.535.713011,5690.190.87-580-1.06-59.159.3-2342+472.05
'26/04/23295296280282-10.9-3.725.52601,3310.20.78-34.40-9.46-43.859.3-79344-230.87
'26/04/22291297291293002.271035560.190.32-9.020+0.6-8.4259.4+3423051.18
'26/04/21292293290293+4.27+1.481.15723600.20.22+24.60+2.39+2759.4-12420051.19
'26/04/20288292286289-0.47-0.162.13994080.240.3+34.30+0.54+34.859.3-3432051.16
'26/04/17295295289289-4.74-1.611.941015170.20.31-190-0.92-19.959.3+9435051.15
'26/04/16290296290294+4.74+1.642.13893560.250.28+13.70-0.64+1359.3-135426+151.17
'26/04/15289294289289+0.47+0.161.811106330.170.34+11.50-1.13+10.459.3-1561040.71
'26/04/14286293286289+1.9+0.662.481235010.240.38+27.90+1.17+2959.3-5562040.71
'26/04/13294294285287-4.27-1.472.931054370.240.32+9.590-1.24+8.3559.2+1567040.71
'26/04/10293295291291001.47703450.20.22+0.920-1.19-0.2759.2+2566-140.71
'26/04/09301301291291-9.95-3.313.461011,3530.070.31-22.10-2.44-24.559.2+17564+150.89
'26/04/08291303288301+15.6+5.485.321718440.20.54+59.60+9.26+68.959.3-3547-140.73
'26/04/07284287282285+0.95+0.331.83363300.110.11+12.20+0.19+12.459.20550050.91
'26/04/02293293282284-6.16-2.123.921341,2530.110.4+5.15-8-0.59-3.4459.2+9550+150.91
'26/04/01294294288291+5.69+221044770.220.32+39.2-8+4.46+35.759.2-8541+140.74
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
'26/03/31289293283285-7.11-2.443.571961,0120.190.59+53.2-8+0.07+45.359.1-50549+130.55
'26/03/30301301291292-15.6-5.083.082121,2850.160.66-7.490-5.79-13.359+12599+120.33
'26/03/27302308301308+4.27+1.412.34712940.240.23+28-12+1.42+17.459+2587010.17
'26/03/26308310300303-4.27-1.393.39911,0500.090.29+30+2.37+5.3759+13585+110.17
'26/03/25307308299308+8.06+2.692.851145240.220.36+9.03-18+1.94-7.0359+6572000
'26/03/24317317300300-9.95-3.225.511609210.170.51-15.40-7.63-23.159+24566000
'26/03/23298327294310+2.84+0.9310.72699040.30.9+4.61-27-1.37-23.859+49542000
'26/03/20311312303307-6.16-1.973.032171,1960.180.7-200-1-2159+5493-200
'26/03/19326327310313-15.2-4.625.23361,5810.211.12-1050+3-10259+39488+220.41
'26/03/18319330318328+10.4+3.284.032818480.330.97+54.10+7.58+61.759.2+39449-100
'26/03/17322324314318-3.79-1.183.242319830.240.77+41.10+0.82+41.959.10410+110.24
'26/03/16318322311321+1.9+0.593.412889760.30.96+1070-10+97.159+16410000
'26/03/13323327314319-10.9-3.33.873461,5660.221.17+59.50-0.44+5958.9+21394-200
'26/03/12336341328330-9.95-2.923.93172,0340.161.11+12.4+1+1+14.458.8-12373020.54
'26/03/11346352340340-4.74-1.373.32541,1340.220.92+32.70+1+33.758.8-9385020.52
'26/03/10352357340345+2.37+0.694.841537640.20.56+25.20-2.5+22.758.8+6394020.51
'26/03/09356356340343-28-7.544.092631,6990.150.96+11.10-4.63+6.5158.7-68388+120.52
'26/03/06376377370371-8.06-2.132786710.120.31-5.30+0.99-4.3158.7+1456+110.22
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/05372379368379+12.8+3.53.111867550.250.73+67.4-1-4.54+61.858.8-2455-100
'26/03/04385389364366-19-4.936.653312,1860.151.29+15.60-0.7+14.958.6-32457010.22
'26/03/03385396384385003.21448510.170.59+160+0+1658.6+5489010.2
'26/03/02395395384385-14.2-3.562.732531,7210.151.03-61.60-1.44-6358.6+25484+110.21
'26/02/26396403396399+5.21+1.321.811166950.170.49+40.40-0.99+39.458.7-1459000
'26/02/25401404394394-4.74-1.192.51981,3640.150.83+22.80+0.42+23.358.6-6460000
'26/02/24406411398399-5.21-1.293.172351,3470.170.99+0.3600+0.3658.6-11466000
'26/02/23411418402404-2.84-0.73.732281,0650.210.99+180+2+2058.6+2477000
'26/02/11409412403407-0.95-0.232.211819510.190.78+16.80+6+22.858.6-9475000
'26/02/10408417403408003.261249070.140.53+26.10+1+27.158.6-5484000
'26/02/09419422408408-4.74-1.153.451941,1750.170.85-220+1-2158.5-36489000
'26/02/06426426408412-13.7-3.234.122481,3030.191.09+35.20-3.2+3258.5-24525000
'26/02/05436441424426-9.95-2.283.913771,5740.241.71-27.40-1-28.458.5-32549000
'26/02/04439447433436+0.95+0.223.382737680.361.27-11.30-1.36-12.758.5+44581000
'26/02/03437444435435+3.79+0.881.982045440.370.94+2.10+0.36+2.4658.6+1537000
'26/02/02438439429431-6.64-1.522.272281,1190.21.04-18.10+0.66-17.558.5-48536000
'26/01/30448448436438-9.95-2.222.752891,1880.241.34-250-0.17-25.258.6-110584000
'26/01/29448449443448+1.9+0.431.281675700.290.79+150+0.86+15.958.6-8694000
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
'26/01/28454454445446-6.16-1.362.11511,0230.150.71+1800+1858.6-13702000
'26/01/27467470450452-14.2-3.054.372221,5690.141.07-54.80-0.6-55.458.6-37715000
'26/01/26493493465466-26.5-5.385.672072,2550.091.04-19.40-4.3-23.758.6-34752000
'26/01/23463506458493+32.2+710.55081,7220.292.64-7.440+6.69-0.7658.6+110786000
'26/01/22447466441461+24.2+5.545.752139610.221.02+300+1.51+31.658.7+62676000
'26/01/21453457436437-16.6-3.664.64082,3370.171.91-52.70+8.88-43.958.6-2614000
'26/01/20469471453453-16.1-3.433.842732,7860.11.33-610-2.88-63.958.7-40616000
'26/01/19474483468469-8.53-1.792.981681,7060.10.84-2.940-0.72-3.6658.8-4656000
'26/01/16494494478478-16.1-3.263.261921,8890.10.99-17.30-1.02-18.358.8+19660000
'26/01/15498502492494-6.64-1.331.891399210.150.73-27.70+10.4-17.358.8+1641000
'26/01/14512513497501-11.4-2.223.151481,6260.090.79-45.20-3.39-48.658.8+14640000
'26/01/13517525511512-7.58-1.462.74978860.110.53-14.90-0.31-15.258.9+10626000
'26/01/12525525519520-2.84-0.541.27243120.080.13-3.2600-3.2658.9-6616000
'26/01/09527532519522+1.9+0.362.551625930.270.9-48.60+0.73-47.858.9+35622000
'26/01/08520533519520-7.58-1.442.69402810.140.22+20.60+0.95+21.658.9+2587000
'26/01/07522528521528+0.95+0.181.26204690.040.11+5.290-0.46+4.8358.90585000
'26/01/06518533518527+10.4+2.022.94473200.150.26+130+0.24+13.258.9-2585000
'26/01/05522524517517-12.3-2.331.43789960.080.43-20.70-0.58-21.358.9-2587000
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
'26/01/02540540529529-11.4-2.112.11486510.070.27-5.120+0.25-4.8758.90589000
'25/12/31539540539540+1.9+0.350.35121960.060.07+4.490+0.19+4.6858.90589000
'25/12/30541541531539001.94272360.110.15+5.50-1.14+4.3658.90589000
'25/12/29534541530539+10.4+1.972.15563490.160.32+29.40+0.13+29.558.90589000
'25/12/26527528526528-2.84-0.540.36172460.070.09+3.700+3.758.8-1589000
'25/12/24534534523531-2.84-0.531.95744950.150.41-23.60+0.63-22.958.8+1590000
'25/12/23534534530534-0.95-0.180.71152010.080.08-40+0.68-3.3258.90589000
'25/12/22533535532535-4.74-0.880.53162570.060.09+4.10+0.61+4.7158.9+1589000
'25/12/19529546527539+13.3+2.523.6422140.20.24+16.40+8.63+2558.9-2588000
'25/12/18529529521526-1.9-0.361.44172470.070.09+3.360+0.44+3.858.8-2590000
'25/12/17535535526528-4.74-0.891.6362740.130.2-8.380-0.32-8.758.90592000
'25/12/16547549529533-18-3.273.61674860.140.38-330-3.19-36.258.9+3592000
'25/12/15548555547551-0.95-0.171.37422770.150.24+40+4.07+8.0758.9+1589000
'25/12/12552557544552+5.69+1.042.26433670.120.25+6.830+0.14+6.9758.9-1588000
'25/12/11539546538546+15.2+2.861.61643810.170.37+36.40-1.68+34.758.9-1589000
'25/12/10528531526531-0.95-0.180.89273380.080.15-4.860+1.1-3.7658.9+6590000
'25/12/09530532529532-4.74-0.880.53192520.080.11-10+1+058.9+3584000
'25/12/08543543535537-9.48-1.741.56324360.070.18-3.5600-3.5658.9+2581000
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
'25/12/05563568545546-9.48-1.714.11136460.170.66-37.10+1-36.158.9+1579000
'25/12/04544558538556+17.1+3.173.871436230.230.83+19.50+4.51+2458.9-2578000
'25/12/03542542532539-4.74-0.871.92383360.110.22-3.910+1.8-2.1158.9+4580000
'25/12/02537545537543+7.58+1.421.59262870.090.15+70+0+758.9+1576000
'25/12/01537539530536-0.95-0.181.59442350.190.25+0.150-1-0.8558.9+3575000
'25/11/28531539531537+10.4+1.981.62684970.140.39+29.50+2.5+3258.9-9572000
'25/11/27528528524526-0.95-0.180.72122110.060.07+4.1300+4.1358.80581000
'25/11/26514533514527+11.4+2.213.68594260.140.33+15.30+0.97+16.258.8-9581000
'25/11/25514530509516+18+3.624.19854250.20.46+10.40+0.04+10.558.8+1590000
'25/11/24498501496498+1.9+0.380.96242260.110.13+7.390-0.33+7.0658.80589000
'25/11/21515515495496-19-3.683.871117570.150.59-18.60+1.97-16.758.8-2589000
'25/11/20510520510515+11.4+2.261.88993260.30.54+40.60-0.36+40.358.8+2591000
'25/11/19502503499503+0.95+0.190.94173660.050.09+5.20+0.4+5.658.8-3589000
'25/11/18511520502502-8.53-1.673.341576780.230.85-11.40-1.08-12.458.8-5592000
'25/11/17517521508511-6.64-1.282.56596810.090.32+0.760-2.24-1.4958.8+4597000
'25/11/14519530514518-3.79-0.733.09815280.150.45-5.360-0.6-5.9658.8-9593000
'25/11/13529540520521-8.53-1.613.761269980.130.7-32.30-1.69-3458.8+5602000
'25/11/12539539529530-8.53-1.581.76751,2930.060.42-8.540-4.77-13.358.8+6597000
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
'25/11/11542555539539+8.53+1.613.041485880.250.85+420+7.02+4958.8-4591000
'25/11/10530532528530-4.74-0.890.71383920.10.22-100+0.5-9.558.8+3595000
'25/11/07539539532535-5.69-1.051.23585880.10.32-15.8-2-11.6-29.458.8+6592000
'25/11/06532560532540+8.53+1.65.351645020.330.94-7.64-15+12.5-10.158.8-8586000
'25/11/05549549531532-13.3-2.433.3946680.140.53-23.8-16-0.96-40.758.8+22594000
'25/11/04545549540545+7.58+1.411.59604070.150.34+22.90+0.88+23.858.8-4572000
'25/11/03539539535538-3.79-0.70.88275060.050.15-4-3-0.9-7.958.8+9576000
'25/10/31529546529541+10.4+1.963.21904150.220.51+29-2+4.49+31.558.8+5567000
'25/10/30533541525531-0.95-0.183.03797450.110.44-2.880+0.82-2.0558.80562000
'25/10/29539539532532-6.64-1.231.23669190.070.37-1.8800-1.8858.8-10562000
'25/10/28544544536539-5.69-1.051.57818500.090.46-23.80+0.9-22.958.8-1572000
'25/10/27553554543544-6.64-1.21.89845970.140.49-4.890+0.73-4.1758.8+15573000
'25/10/23557561551551-5.69-1.021.87243190.070.14-4.950-2.62-7.5758.8+6558000
'25/10/22556562555557+0.95+0.171.37332950.110.19+4.010-0.09+3.9258.8-2552000
'25/10/21550562548556+15.2+2.812.631165940.20.68+17.70+5.5+23.258.8+7554000
'25/10/20540543539540000.88343950.090.19-5.30-0.18-5.4858.8-2547000
'25/10/17550550540540-0.95-0.181.75545830.090.31-7.440+1-6.4458.80549000
'25/10/16543547540541-1.9-0.351.22555850.090.31-6.160+1-5.1658.8-6549000
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
'25/10/15540546539543-2.84-0.521.39407880.050.23+0.210-2-1.7958.8-2555000
'25/10/14557563546546-9.48-1.713.071451,1860.120.85-270+0.11-26.958.8-15557000
'25/10/13559559553556-8.53-1.511.18868730.10.51-250-0.28-25.358.9+2572000
'25/10/09565568563564+0.95+0.170.84212990.070.13+0.740-1.17-0.4358.90570000
'25/10/08561569557563+0.95+0.172.02463230.140.27+130+1.17+14.258.9-6570000
'25/10/07564564557562-2.84-0.51.17777880.10.46-3.78-7+1.5-9.2858.90576000