≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8070 長華* (還原股價) / K線圖(日)

8070 長華*

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
4846.55+1.45+3.11%3.44%46.84846.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,1435,417萬1,0081.13張/筆47.41.1627.12-2.66
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)
2,0259,518萬2,089969張/筆46.99-0.15 (-0.32%)

連續漲跌: 首日上漲  ( +1.45元 / +3.11%)

財報評分: 最新47分 / 平均47分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 生產需求走緩 台虹10月營收下滑至7.93億元呈月年雙減 (Anue鉅亨 11/05 19:22)

• 長華*董事會決議2026年上半年度股利分派 (公告訊息 11/05 16:22)

• 長華*董事會決議訂定2026年上半年度盈餘之除息基準日 (公告訊息 11/05 16:17)

• 長華*董事會通過2026年第3季度合併財務報告 (公告訊息 11/05 16:16)

• 台虹財報出爐 前三季稅後純益6.15億元年增79.93% EPS2.33元 (Anue鉅亨 10/28 21:10)

• 更正長華*2026年7月關係人交易申報資訊 (公告訊息 09/23 16:58)

• 長華*累積處分同一有價證券達新台幣3億元以上 (公告訊息 09/09 17:55)

• 【量大強漲股整理】【大立光】+43%、【聯亞】+71%錯過了別慌！九月選股兩大主軸曝光?! 底部起漲買點浮現？ (Anue鉅亨 08/18 17:31)

• 長華*董事會通過2026年第2季度合併財務報告 (公告訊息 08/05 17:37)

• 長華*2026年第2季財務報告董事會預計召開日期為 2026年08月05日 (公告訊息 07/28 18:49)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8070 長華* 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共5,650日｜股價已還原
成交價: 48元 (+1.45元/ +3.11%)成交張數: 1,143張成交金額: 5,417萬元
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320高
近7日新高
首日上漲
(+1.45元/ +3.11%)
第1265高
近10日新低
第1860高
近10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
48元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價4447.251.352.248.744.64447.127277.913.525.1141.9
漲跌價+4.05+0.85-3.3-4.2-0.7+3.36+3.98+0.9+21+21+40.1+44.5+42.9+6.11
漲跌幅+9.22%+1.8%-6.43%-8.05%-1.44%+7.53%+9.03%+1.92%+77.5%+77.9%+507%+1262%+839%+14.6%
振幅9.67%14.6%21.1%23.8%27.1%51%58.5%75.5%138%153%727%1748%1228%61.4%
成交張數6,2851.23萬2.38萬4.33萬16.7萬68.3萬112萬227萬358萬420萬612萬646萬692萬98.8萬
成交金額2.94億5.63億11.2億21.3億84.5億373億572億1,078億1,779億1,999億2,872億3,190億3,823億515億
週轉率0.87%1.7%3.28%5.97%23%94.1%154%312%493%579%843%890%954%136%

* 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
'26/11/1146.84846.448+1.45+3.113.441,1431,0081.130.54+248+11.2+17+27610.2+1356,029-2160.27
'26/11/1046.448.246.146.6-0.15-0.324.52,0252,0890.970.95-187+36.7-22-17210.2-735,894+2180.31
'26/11/0944.247.54446.7+2.75+6.268.083,1172,0551.521.45-367+32-89.6-42510.2-215,9670160.27
'26/11/0641.34641.344-1.85-4.0410.33,8462,6111.471.68+61.4+31-25.8+66.610.2-3345,988+6160.27
'26/11/0546.747.245.645.8-1.35-2.863.392,1751,8991.151.01-1,083+909+31.8-14210.2+216,322-4100.16
'26/11/0446.147.244.647.2+1.15+2.55.542,0501,5051.360.95-617+126-21-51310.4+206,301-1140.22
'26/11/0347.447.84646-2.05-4.273.852,0921,7201.220.98-604+4.46-14.9-61410.4+1376,281+1150.24
'26/11/0247.748.847.448-0.1-0.212.911,1847761.530.57-2090-0.95-21010.5+496,144-4140.23
'26/10/3050.350.448.248.2-2.55-5.034.442,6612,1891.221.3-1,3470-42.5-1,38910.5+1256,095-4180.3
'26/10/295152.150.650.7-0.6-1.172.923,5103,2881.071.8-1,578+2,000-1+42110.7+105,970+1220.37
'26/10/2850.851.450.351.3+1.4+2.812.29638791.10.49+346+3.73+4.01+35410.9-375,960+5210.35
'26/10/2749.850.548.649.9+0.75+1.533.972,3031,6651.381.15-724+1,120-10.4+38510.9-715,9970160.27
'26/10/22515149.149.2-1.45-2.873.751,7671,5611.130.88-5080-23.1-53211+1256,0680160.26
'26/10/2151.151.150.350.6+0.5+11.69358161.150.47+2090-4.32+20511+65,943-3160.27
'26/10/2050.851.55050.1-1.1-2.152.931,6841,3861.220.85-623-0.15-35.6-65911+3785,9370190.32
'26/10/1951.151.85151.2-1-1.921.531,0208741.170.52+164+34.8-26.8+17211.1-65,559-1190.34
'26/10/1652.15351.652.2+0.7+1.362.721,6661,4111.180.87+632-4-41.1+58711-635,565+1200.36
'26/10/155151.950.751.5-0.7-1.342.32,4951,9771.261.28+503+22.8+63+58911+2125,628-2190.34
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
'26/10/1452.853.752.252.2002.873,0562,7371.121.61-38.7-3.2+4.44-37.510.9-45,416-1210.39
'26/10/1352.252.851.252.2003.073,6353,2961.11.9-355+720-14.9+35010.9+1115,420+2220.41
'26/10/1250.252.550.252.2+1.7+3.374.552,9022,2031.321.5+385+22.8+78.6+48711+775,309+1200.38
'26/10/0851.651.950.550.5-1-1.942.722,1062,0371.031.08-1,108+600+9.67-49810.9-255,232-1190.36
'26/10/0751.752.751.451.5+0.5+0.982.552,4501,8131.351.27+487-3.37+4.42+48811+355,2570200.38
'26/10/0652.352.650.851-0.7-1.353.481,7962,1120.850.92-633+7.6-33-65811+385,222-3200.38
'26/10/0551.252.750.851.7+1+1.973.754,7043,4791.352.45+638+497+205+1,34011.1-1935,184+3230.44
'26/10/0250.250.949.850.7+0.5+12.091,9871,3471.481+317-3.37+40.9+35411+635,3770200.37
'26/10/0150.350.55050.20018859840.90.44+790+84+16310.9-835,3140200.38
'26/09/305050.45050.2+0.5+1.010.89428321.130.47+338-3.37+8.58+34410.9+175,397-1200.37
'26/09/2949.85049.449.7001.216679550.70.33+10+6.92+7.9210.9+855,3800210.39
'26/09/2449.449.748.849.7+0.15+0.31.921,5781,0861.450.78-12-4.37+24+7.6310.9+1155,2950210.4
'26/09/2350.250.349.649.6-0.35-0.71.51,0298851.160.51-2900+36-25410.9-955,1800210.41
'26/09/2250.450.449.749.9001.41,7921,1811.520.9+1140+5.82+12011-505,2750210.4
'26/09/2150.950.949.949.9-0.8-1.581.971,3581,5770.860.68-6230+16.8-60610.9+365,325-3210.39
'26/09/1850.650.749.950.7+0.6+1.21.62,4821,2911.921.25+226-3.37+12+23411+15,2890240.45
'26/09/1749.550.749.550.1+0.85+1.732.441,8691,8561.010.94+424+420+26+87011+105,2880240.45
'26/09/1649.4504949.2-0.2-0.41.928901,2530.710.44-15.9-40.8+20.1-36.710.9+485,278-4240.45
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
'26/09/1549.950.249.449.4-0.75-1.491.498791,7300.510.44-253-100+9.36-34310.9+25,2300280.54
'26/09/1449.250.648.250.2+1.2+2.454.82,2551,4781.531.12+8600-12.8+84711-745,228+6280.54
'26/09/1148.949.248.649-0.45-0.911.311,2421,1001.130.61-3010-24.6-32610.9+1055,302+6220.41
'26/09/1049.850.149.449.4-0.4-0.81.31,2511,4210.880.62+249-15-28.2+20510.9+315,197-1160.31
'26/09/0950.150.849.849.8-0.15-0.31.91,2211,0471.170.61+58.7-5.74-23+3010.9-375,1660170.33
'26/09/0850.450.649.250+0.1+0.22.812,1231,3451.581.06-5270-28.9-55610.9-1115,2030170.33
'26/09/0751.151.249.949.9-0.6-1.192.571,6561,7570.940.83-328-19+23-32411+255,3140170.32
'26/09/0449.750.749.350.5+1.3+2.642.851,6411,1911.380.82+537+72.6+7.28+61711-1315,289+1170.32
'26/09/0350.851.149.249.2-1.4-2.773.751,8292,2650.810.91-505-6.73-3.99-51610.9-485,420-12160.3
'26/09/025051.249.850.6+0.3+0.62.781,7061,4171.20.86+399-31-9.36+35911-95,468+6280.51
'26/09/0150.250.850.150.3+0.1+0.21.391,3851,1621.190.7+70-7.71-6.31+5610.9-95,477+5220.4
'26/08/3150.95149.550.2-1.2-2.332.923,1022,7641.121.55-686-23-13.5-72210.9+1555,486-9170.31
'26/08/2851.153.950.851.4+0.7+1.386.115,6043,9291.432.94-110-23.6-34.611-915,331+1260.49
'26/08/2751.651.850.750.7-0.6-1.172.142,0422,3140.881.04+48.9-40-30.1-21.211-1505,422-7250.46
'26/08/2649.852.249.651.3+2+4.065.174,0853,0571.342.09+1,836-3.35+77.6+1,91111-3595,572+16320.57
'26/08/254949.447.849.3+0.3+0.613.271,9681,5361.280.95-182+28+10.8-14310.7+325,931-6160.27
'26/08/2448.650.148.649+0.2+0.413.182,0591,4011.471.02+4430-6.21+43710.8-255,899-4220.37
'26/08/21505048.748.8-1.4-2.792.593,0202,6621.131.48-1,276+3-4.7-1,27810.7-115,924-5260.44
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
'26/08/2052.352.748.850.2-0.8-1.577.5510,6827,4241.445.36+561-3,100+9.24-2,53010.9+3765,935-2310.52
'26/08/1953.854.550.951-3.4-6.256.6222,77115,8101.4411.9-9,653+4,672-33-5,01410.8+7745,559-29330.59
'26/08/1849.354.449.254.4+4.9+9.910.613,0238,2171.586.99+4,589+2,063+101+6,75312.1-5494,785+45621.3
'26/08/175051.649.149.5-0.15-0.35.042,7322,4311.121.37-469+175+30.8-26311.5+485,334-7170.32
'26/08/144951.448.849.6+0.7+1.435.414,4702,8641.562.24+7920+24.7+81611.6-1055,286+7240.45
'26/08/1349.249.648.849+0.25+0.511.641,4621,1721.250.72+140-3+26.1+16311.4-2165,391-14170.32
'26/08/124949.848.648.7+0.15+0.312.271,5671,3631.150.77+2960+42.9+33911.4-585,607-20310.55
'26/08/1148.549.348.248.6-0.25-0.512.251,7471,3641.280.85-47.2-3.34+58.9+8.3611.4-715,665-1510.9
'26/08/104849.44848.8+1.45+3.062.852,0601,6131.281.01+4040+13.2+41711.4-1535,736+2520.91
'26/08/0747.648.447.247.4+0.1+0.212.652,3531,7221.371.12+54.2+0.1+59.5+11411.4-805,889+5500.85
'26/08/0647.647.94647.2003.921,7721,3361.330.83-27.40-22.9-50.311.3-95,969+29450.75
'26/08/0547.648.54747.2+0.35+0.753.22,4751,7911.381.18+568-3.84-43.1+52111.4-605,978+3160.27
'26/08/0446.447.445.946.9-0.1-0.213.32,0231,7151.180.95-47.4-9-89.9-14611.3-446,038+1130.22
'26/08/0345.848.144.847+1.35+2.967.122,8272,1581.311.32+516-3.83-7.29+50511.3-1076,082-1120.2
'26/07/3143.845.743.845.6+4.1+9.874.573,1372,0321.541.42+884+5+67.8+95711.2-1166,189-2130.21
'26/07/304243.241.241.6-0.5-1.194.643,6632,2811.611.54-713+4+18.7-69111.1+3866,305+3150.24
'26/07/2944.844.840.842-2.3-5.199.025,7153,8911.472.4-195+6-34.2-22311.2-6995,919+8120.2
'26/07/28464644.344.4-2.75-5.843.612,9822,4491.221.34-6970-21.7-71911.2-2436,618040.06
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
'26/07/2747.847.946.447.1-0.6-1.263.142,0771,7871.160.98-20.9+1-0.9-20.811.3-326,861+140.06
'26/07/2447.94947.547.7-0.6-1.243.112,0851,6761.241-237+5-0.76-23311.3-146,893030.04
'26/07/2349.45047.848.3-0.7-1.434.492,4961,7751.411.21-1160-2.51-11911.3-126,907-430.04
'26/07/2247.849.847.849+1.65+3.484.333,1382,1161.481.54+331-20.3-22.9+28811.3-1006,919+470.1
'26/07/214747.646.147.4+0.65+1.393.213,2172,3511.371.51-8730+9.77-86411.3+147,019-430.04
'26/07/2048.94945.846.7-1.4-2.916.763,4022,3851.431.6-332+2.94-1.56-33111.4-1837,005+270.1
'26/07/1749.650.747.848.1-3.1-6.055.575,2973,2781.622.59-1,192+348-89-93211.5-3717,188+250.07
'26/07/1651.752.550.251.2-1.2-2.294.393,4161,9121.791.75-778-2-31.7-81211.6+37,559-530.04
'26/07/1551.552.95152.4+2.2+4.383.783,0992,2951.351.61-213-1+53.5-16011.7-297,556+280.11
'26/07/1452.352.848.650.2-2.2-4.28.115,8193,6821.582.91-232-3-75.5-31111.7-2917,585+560.08
'26/07/1352.953.751.152.4-0.3-0.574.933,9312,4311.622.05-691-2-29.4-72211.7-2147,876010.01
'26/07/0953.654.352.752.7-0.6-1.1332,3531,7711.331.26-404-4.35-12.4-42111.8-1208,090010.01
'26/07/0856.156.252.953.3-1.9-3.445.984,7383,5291.342.55-1,9700-48.2-2,01811.9+2088,210-710.01
'26/07/0758.758.855.255.2-2-3.56.298,1655,4261.54.65-1,987+1,428-228-78812.2+58,002-980.1
'26/07/065760.25757.2+1.2+2.145.7112,1776,8551.787.15+1,735+1,381+111+3,22812.4-877,997+10170.21
'26/07/0356.55755.656-0.5-0.882.485,0093,3711.492.83-1,888+1,448-4.5-44512.2-258,084070.09
'26/07/0252.657.252.456.5+3.1+5.818.997,1134,9441.443.97+604+1,362+117+2,08312.4-1888,109+670.09
'26/07/0154.155.653.453.4-0.2-0.374.14,3373,1331.382.35-1,053+1,075-48.5-27.112.3+648,297010.01
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/3053.554.25353.6+0.6+1.132.263,0732,3341.321.65-358+356-2.03-3.8612.5+1278,233010.01
'26/06/2953.854.452.653-0.7-1.33.355,2493,6881.422.8-570+17.9-56.3-60812.6-478,106-610.01
'26/06/2655.85753.553.7-2.8-4.966.1910,0756,7801.495.55+287+1,138-105+1,31912.6-1,4708,153-170.09
'26/06/2558.559.456.256.5-1.3-2.255.5411,0087,3971.496.35-1,0090-11.8-1,02112.6+1179,623-7780.08
'26/06/2458.759.75757.8-0.8-1.374.6117,10310,7611.599.98-4,182-9.95-77.4-4,27012.7+4659,506+80850.89
'26/06/2357.260.956.858.6+1.7+2.997.2122,88613,7441.6713.4-1,408-6.62+291-1,12413.3+6229,041+350.06
'26/06/2255.757.555.556.9+1.9+3.453.649,8105,4441.85.56+1,047-3.3+56.2+1,10013.5-788,419-120.02
'26/06/1854.556.454.255+0.4+0.734.035,7283,8061.513.17-595-9.91+22.2-58213.3-208,497030.04
'26/06/1754.255.753.354.6+0.8+1.494.465,6794,0221.413.1-939-3.41-181-1,12313.5+1838,516+330.04
'26/06/1655.455.553.353.8-1.16-2.114.047,2264,8681.484.05-1,116-4.2-199-1,31913.6+2438,333000
'26/06/1556.356.354.855-0.29-0.522.795,8904,0701.453.37-1,2320+5.26-1,22713.8+1918,090000
'26/06/1258.358.355.155.2-1.45-2.555.7811,5857,5541.536.8-4,649-11.3-94.7-4,75513.9-4737,899000
'26/06/1155.75754.556.7+1.16+2.084.5114,7678,4241.758.53+5,207-4,989-17.3+20114.6-3258,372-500
'26/06/1056.957.855.155.5-1.74-3.034.5515,9919,5741.679.34+5,695-5,037-90.8+56713.9-1,2208,697-1050.06
'26/06/0958.360.257.257.3+0.1+0.175.2318,61711,0851.6811.2+631-5,040+40.7-4,36813.1-329,917+1150.15
'26/06/0854.557.554.557.2-3.28-5.424.9418,54811,2001.6610.8+5,752-5,042-159+55113-2,0949,949-19140.14
'26/06/0559.961.157.460.5-2.51-3.985.9724,54114,6671.6715.2+5,116-5,048-250-18312.2-1,12212,043-23330.27
'26/06/0460.663.660.363+5.11+8.835.8355,58527,3772.0336.2+5,405-5,037-33.4+33511.5+2,59913,165+7560.43
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
'26/06/0358.559.154.957.8+1.93+3.457.5930,03218,2071.6517.8-975-5,045+251-5,76810.8+1,57310,566-24490.46
'26/06/025255.949.655.9+5.01+9.8512.529,30015,6111.8816.6+6,913-5,128-339+1,44510.9+1,8418,993+9730.81
'26/06/0151.952.750.650.9+0.29+0.574.198,5555,2111.644.57-1,506-340+57.7-1,78810+7547,152-2640.89
'26/05/2950.251.148.550.6+1.54+3.145.39,7735,8321.685.08+847-15.1+5.61+83810.2+1406,3980661.03
'26/05/28495248.149.1+0.58+1.197.9511,2327,1941.565.84+1,374-64.7-86.4+1,22310.1+1386,258+2661.05
'26/05/274949.547.648.5+0.72+1.513.8311,4508,1111.415.8+2,760-518+312+2,5539.9+6136,120+3641.05
'26/05/2644.64844.647.8+3.09+6.97.5511,1266,9121.615.44+3,842-54.5+48.2+3,8359.5+4045,507+1611.11
'26/05/254444.743.444.7+1.4+3.233.013,3192,3861.391.52+330-9.81+68.7+3899.1-395,103-1601.18
'26/05/2242.643.442.543.3+0.72+1.72.152,9441,8311.611.32+631-4.54+27.6+6549.07+995,1420611.19
'26/05/2141.943.141.742.6+1.3+3.153.392,6532,1371.241.17+398-61.3+43.9+3818.98-2785,043-292611.21
'26/05/2041.342.540.941.3+0.14+0.353.873,6822,4431.511.59-22-272+136-1588.93-805,321-1933536.63
'26/05/1941.942.440.941.1-0.87-2.073.673,7142,7051.371.6-2,055-81-78.6-2,2158.88+1735,401-25354610.1
'26/05/1842.943.241.542-1.54-3.543.884,9983,8471.32.18-2,419-8.32-118-2,5469.13-305,228-21279915.3
'26/05/1544.644.643.543.5-0.43-0.992.412,8332,1151.341.29+270-36.6-9.599.46-15,258+3621,01119.2
'26/05/1444.84543.844-0.67-1.512.812,7111,8281.481.24+19-19.6-37-37.59.37-345,259+64864912.3
'26/05/13464644.444.6-1.25-2.733.572,4341,8671.31.13-561-9.94-44-6159.38-2505,293-1510.02
'26/05/1246.946.945.345.9-0.63-1.353.522,6011,7821.461.24+28-24.6-148-1459.46-2475,5430160.29
'26/05/114747.146.146.5+0.05+0.12.072,6441,7091.551.27+977-332-4.1+6419.47-1615,7900160.28
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
'26/05/0847.147.145.746.5-0.24-0.522.992,8852,1231.361.39-56.9-14.7-11-82.69.36-2575,9510160.27
'26/05/0747.647.646.546.7-0.39-0.822.465,0352,9301.722.46-1,212-30.2+1.88-1,2409.37+1096,208-5160.26
'26/05/0647.748.246.547.1-0.24-0.513.463,5562,6211.361.74+167-12-33.1+1229.54-386,099+10210.34
'26/05/0546.847.346.447.3+0.58+1.241.962,8812,0021.441.41+573+297+29.4+8999.52-1776,1370110.18
'26/05/0446.647.146.346.8+0.53+1.151.883,7582,7661.361.82-97+311+44+2599.44+276,3140110.17
'26/04/3045.546.64546.2+1.06+2.353.422,9191,9021.531.39+653+388+13.5+1,0559.45-1576,287-3110.17
'26/04/2945.245.344.445.2+0.24+0.541.829597321.310.45+2300+1.37+2319.38-926,4440140.22
'26/04/2845.545.544.444.9-0.24-0.532.241,4591,4800.990.68-2000-10.6-2119.45-576,536+1140.21
'26/04/2745.645.943.645.2005.123,0382,0321.491.4-294-16-26.7-3379.47+2376,593+2130.2
'26/04/2445.746.444.845.2-0.34-0.743.52,0391,7891.140.96-860-14.9-1019.48+26,3560110.17
'26/04/2348.548.544.245.5-2.17-4.559.15,7274,9751.152.72-6330-194-8279.49-1936,354-37110.17
'26/04/2246.848.846.847.7+1.35+2.914.3710,5345,5641.895.24+2,632-122+53.5+2,5649.58+6776,547+2480.73
'26/04/2146.947.545.946.3-0.43-0.933.33,3702,9571.141.62+703-4-39.5+6599.22-3265,870-2460.78
'26/04/2047.247.646.646.8+0.19+0.412.175,6014,2061.332.74+1,070-125+136+1,0819.12-426,196-80480.77
'26/04/1745.247.544.546.6+1.83+4.096.796,8224,2121.623.3+2,101+5.93+85.7+2,1928.97+76,238-2311282.05
'26/04/1645.645.944.444.7-0.67-1.493.44,7323,6811.292.2+1,486-2,274-48.3-8368.69+1366,231-23595.76
'26/04/1547.147.145.345.4-0.87-1.883.853,6344,0700.891.72-15+9-11.5-17.58.51-776,095-2753615.92
'26/04/1446.447.54646.3+0.29+0.633.144,9653,5791.392.4+1,991+12+18.1+2,0218.51-3396,172063610.3
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
'26/04/1345.846.645.346+0.1+0.212.844,4443,2961.352.13+1,590+6-8.34+1,5888.27-1446,511+36369.77
'26/04/1045.446.444.845.9+0.72+1.63.637,9266,5601.213.77-1,059+6+206-8478.05+1576,655+26339.51
'26/04/0943.645.242.845.2+2.51+5.885.655,1883,1261.662.38+1,075+4+150+1,2298.19+1066,498+16319.71
'26/04/084242.94242.7+0.92+2.191.961,1489511.210.51+280+6+42.9+3298.04-226,390-16309.86
'26/04/074242.141.541.7+0.29+0.71.511,0776301.710.47+143+12-14.8+1408.04-1126,412+16319.84
'26/04/0241.842.241.141.5-0.34-0.812.541,4979521.570.64-188+53-34-1698.06-2376,524-26309.66
'26/04/0141.542.341.541.8+0.77+1.882.122,3841,1172.131.03-196+60+9.74-1268.1+2616,761+4206329.35
'26/03/3142.64340.641-2.27-5.235.463,2582,3891.361.41-1,090+299-77.8-8698.17+826,500+2112123.26
'26/03/304343.642.843.3-0.92-2.071.851,4331,1891.210.64-507+241-23.3-2898.31+426,418010.02
'26/03/2743.444.242.844.2+0.92+2.123.231,4991,2511.20.68+85-3.07-2.77+79.28.32+806,376+110.02
'26/03/2644.544.943.143.3-0.82-1.864.043,1823,8860.821.45-395+431-9.43+26.28.32-3866,296000
'26/03/2544.144.843.244.1+1.01+2.353.694,3262,9791.451.98+1,551-0.35+14+1,5648.39+426,682000
'26/03/2442.243.841.843.1+1.25+34.614,4203,5631.241.98+1,0130+87.8+1,1018.2+5086,640000
'26/03/2340.642.240.341.8+0.1+0.234.621,8531,5421.20.8+167+447-44.7+5698.1-2316,132000
'26/03/2042.14341.541.7-0.34-0.83.672,4551,4811.661.07-184+202-5.88+11.88.08-2036,363000
'26/03/1942.442.54242.1-0.34-0.81.251,4431,2461.160.63+35+1+40.6+76.68.12-746,566000
'26/03/184242.641.742.4+0.53+1.272.192,0061,2491.610.88+672-6+29.1+6958.1306,640000
'26/03/1742.142.641.441.9-0.24-0.572.752,7511,9541.411.2+798-770-13.4+14.68.06+1386,640000
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
'26/03/1642.142.641.842.1-0.05-0.111.942,8192,0131.41.23+939-1,302-23.7-3877.99+466,502000
'26/03/1341.442.441.342.2+0.1+0.232.522,4291,6391.481.06-65-8-48.1-1217.9-266,456000
'26/03/1241.242.34142.1+0.48+1.163.015,0163,7101.352.17+734-1,910-21.3-1,1977.94+1276,482000
'26/03/1140.441.740.441.6+1.59+3.983.372,2761,5321.490.98+3560+30.5+3867.68+896,355000
'26/03/1040.840.939.740+0.05+0.123.142,0281,4091.440.84-280-3.08-6.71-2907.62-606,266000
'26/03/0938.640.237.940-1.54-3.725.342,7012,0601.311.1-3980-96.4-4947.66-196,326000
'26/03/0640.441.640.241.5+0.53+1.293.291,8471,3561.360.78-217-4-3.21-2247.71-626,345-100
'26/03/0539.341.13941+2.7+7.055.422,6071,8731.391.09+800-8-17.6+7747.8+1306,407010.02
'26/03/0439.739.837.938.3-1.93-4.84.683,8792,8721.351.55-528-6-79.8-6147.69-2866,277010.02
'26/03/0340.841.740.240.2-0.87-2.113.762,6032,1711.21.1-418+6+3.33-4097.74-2076,563-110.02
'26/03/0241.341.540.541.1-0.77-1.842.33,0802,5821.191.31-18+52.9-6.71+28.27.82-116,770-120.03
'26/02/2641.942.441.641.8+0.34+0.811.972,6381,6891.561.15+130-212-15.2-97.57.87-1676,781+130.04
'26/02/2541.942.541.541.5-0.39-0.922.31,9451,4081.380.84-415-217+24.9-6077.85+226,948020.03
'26/02/2441.842.741.841.9+0.1+0.232.081,6941,3981.210.74-277-190+1.19-4668+226,926020.03
'26/02/2341.842.341.641.8+0.43+1.051.632,3371,6671.41.02+336-346-3.6-13.68.04-746,904-220.03
'26/02/1141.641.740.741.4-0.1-0.232.442,6611,5131.761.14-487-554+37.9-1,0037.94+206,981-240.06
'26/02/1041.642.241.441.5-0.24-0.581.971,5861,1611.370.68-195-40-22.1-2578-576,961-6060.09
'26/02/0942.242.641.741.7+0.29+0.72.331,4201,1881.20.62-263-40+0.65-3028.03+277,018-11660.94
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/0642.842.841.341.4-1.49-3.483.482,9892,2111.351.29-1,081-7-95.9-1,1848.04-2146,991+13771.1
'26/02/0544.445.142.942.9-1.64-3.684.872,8282,1961.291.28-1,020+2.9-74.4-1,0928.19-747,205-1640.89
'26/02/0444.645.444.244.5-0.1-0.222.71,4071,4510.970.65-205-1+35.1-1718.33+747,2790650.89
'26/02/0345.246.344.544.6+0.05+0.113.892,5922,6990.961.22+225-19+7.13+2138.33+3257,2050650.9
'26/02/0244.145.443.744.6+0.05+0.113.793,4662,9181.191.6+731-102-18.8+6108.29+526,880-1650.94
'26/01/3045.345.74444.5-1.01-2.223.924,8474,3401.122.25-629-133-36.8-7998.18-1206,828-12660.97
'26/01/2946.946.943.945.6-2.12-4.456.2710,41810,9610.954.88-169-80-38.8-2888.23-7676,948+5781.12
'26/01/2847.148.347.147.7+0.67+1.442.675,8283,5471.642.88+1,616-252-48.1+1,3168.25+1187,715+57730.95
'26/01/2747.747.846.547-0.1-0.22.764,1493,0081.382.03+1,426-419+45.5+1,0538.02-257,5970160.21
'26/01/2647.547.945.847.1-0.48-1.014.467,2189,7700.743.51-480-396-7.15-8837.82-1927,622+3160.21
'26/01/2347.748.245.647.6+0.77+1.655.668,8047,9051.114.31+332-157-26.3+1497.88+2597,814+1130.17
'26/01/2246.348.446.146.8+1.25+2.755.0810,5429,3501.135.18+3,675-439+170+3,4067.82-2747,5550120.16
'26/01/2145.747.745.145.6-0.77-1.665.628,5017,9921.064.1+2,400-467+14.7+1,9487.28-437,8290120.15
'26/01/2045.246.744.746.3+1.06+2.344.376,7886,6471.023.22-963-404+2.95-1,3646.94+1,2647,872+1120.15
'26/01/1944.545.544.445.3+0.77+1.732.492,8622,7701.031.34+890-84.4+3.6+8097.12+636,6080110.17
'26/01/1645.745.744.444.5-0.53-1.182.783,2804,0870.81.53+1,032-326-59.7+6466.97-896,545-1110.17
'26/01/1545.845.844.945-0.77-1.681.892,2683,2160.711.07+584-278-154+1526.83-446,634-2120.18
'26/01/1445.546.245.245.8+0.77+1.712.254,5873,4621.332.18+2,593-503+81.4+2,1716.77-3176,678+1140.21
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
'26/01/1345.945.944.445-0.43-0.953.294,4133,9381.122.06+1,219+284+21.4+1,5246.41-1126,995-6130.19
'26/01/1244.445.744.345.5+1.54+3.513.47,0004,4571.573.29+4,282-144+124+4,2636.26-2757,107+12190.27
'26/01/094444.542.743.9+0.34+0.774.093,5762,6931.331.63+1,789-136+8.48+1,6615.91-3107,382070.09
'26/01/0843.343.84343.6+0.29+0.671.783,2952,2561.461.49+1,373-127+107+1,3535.68-457,692+270.09
'26/01/0742.743.642.743.3+0.72+1.72.044,6183,4331.352.07+3,115-1,098+97.1+2,1145.49-1947,737050.06
'26/01/0642.343.441.842.6+0.43+1.033.783,4432,8491.211.53+1,691-1,057+5.44+6395.09-1067,931+150.06
'26/01/0542.943.241.942.1-0.24-0.572.963,1483,2300.971.38+1,364-1,018+15.5+3624.89+758,037-1040.05
'26/01/0242.342.841.742.4+0.48+1.152.533,1832,6851.191.4+1,953-1,1410+8124.72-587,9620140.18
'25/12/3141.742.741.741.9+0.34+0.812.443,3802,9351.151.48+1,737-1,055+6.67+6884.46-1308,020-1140.17
'25/12/3041.141.740.741.6+0.48+1.172.583,1572,9761.061.36+1,186-1,031-4.3+1514.25-108,150-5150.18
'25/12/2939.841.639.841.1+1.25+3.154.484,7033,4891.352.02+2,096-1,046+1.46+1,0513.96-1008,160+12200.25
'25/12/2640.740.739.439.8-0.39-0.963.245,7833,6131.62.38+2,950-3,685-2.7-7383.64+1138,260-680.1
'25/12/2441.141.540.240.2-0.67-1.653.071,9871,4571.360.84+90-322-7.33-2393.21-158,147-7140.17
'25/12/2340.54140.340.9+0.05+0.121.772,5061,9491.291.06-3900-39.9-4303.2+118,162-13210.26
'25/12/2239.24139.140.8+0.87+2.174.583,6732,3641.551.53+1,0290+0.94+1,0303.23-128,151-22340.42
'25/12/1942.142.139.740-2.36-5.585.587,5025,4651.373.14-1,717-7-49.2-1,7733.07+1688,163+9560.69
'25/12/1842.342.842.142.3001.481,4171,0011.420.62-2430+23.2-2203.35+37,995+47470.59
'25/12/1741.842.641.842.3+0.52+1.251.821,3561,1511.180.6+3230-13.4+3103.4-737,992000
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
'25/12/16434341.641.8-1.47-3.43.44,2473,0781.381.89-2,364-10.8-0.72-2,3753.36+2048,065000
'25/12/1543.844.243.143.3-0.57-1.32.496,0924,0651.52.8-2,0600-1.83-2,0623.6-7157,861-4000
'25/12/1243.344.542.743.8+0.76+1.764.195,8744,1091.432.71-4090-24.8-4343.73+2308,576-669400.47
'25/12/1142.44442.143.1+1.19+2.834.423,7832,4681.531.72+928-3-0.23+9253.81+4418,346+167098.5
'25/12/10444441.841.9-1.9-4.334.984,5674,1831.092.05-1,861-12.4+19.9-1,8533.74+1457,905+6046938.77
'25/12/0943.644.143.543.8+0.43+0.981.311,8791,6331.150.87+809-6-11.6+7913.9-1677,760+10891.15
'25/12/0843.243.642.743.4+0.14+0.331.981,7981,3341.350.82+895-12+26.8+9104.17-1107,927-1791
'25/12/0544.444.54343.2-0.85-1.943.442,4584,3890.561.12-5360+22.4-5144.06+578,037-4801
'25/12/0444.444.543.644.1+0.09+0.221.941,7301,7081.010.8+426-8-6.62+4114.32-487,980+2841.05
'25/12/0343.644.843.644+0.66+1.532.634,4103,4631.272.06+1,2870+20.3+1,3074.26+98,028+18821.02
'25/12/0242.943.542.743.3+0.43+11.882,5962,2021.181.18+448-5+7.27+4504.09-1208,019+25640.8
'25/12/0142.643.441.842.9+0.28+0.673.564,3093,0941.391.94-1,192+5+51.5-1,1354.03-78,139+4390.48
'25/11/2843.643.642.542.6-0.52-1.212.642,1132,4710.860.95-3410+26.9-3144.19-88,146-1350.43
'25/11/2742.843.342.543.1+0.76+1.792.023,8182,7431.391.73-3750+1.16-3744.23+1358,154-3360.44
'25/11/2642.442.64242.4+0.52+1.251.362,0332,1020.970.91+4860-14+4724.35-1518,019+1390.49
'25/11/2542.142.641.741.8+0.28+0.682.051,9721,3231.490.88+1,0690-13+1,0564.33-958,1700380.47
'25/11/2442.442.541.641.6-0.47-1.132.142,9241,9841.471.29-4610+23.6-4384.23+378,265-1380.46
'25/11/2142.142.641.742-0.85-1.991.992,5622,6630.961.14-560-10+13.1-5574.29+498,228-1390.47
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
'25/11/2042.643.142.142.9+1.23+2.962.392,4071,9201.251.08+949+237+22.4+1,2084.35-1528,179+2400.49
'25/11/194242.641.541.7-0.14-0.342.722,6291,9091.381.16+250+129+17.7+3964.23-1938,331+14380.46
'25/11/1842.842.941.741.8-1.28-2.972.973,3433,0371.11.49-246+228-53.4-71.44.24-668,524-6240.28
'25/11/1744.3454343.1-0.57-1.34.674,1214,8900.841.9+5290+32+5614.3-1698,5900300.35
'25/11/1443.644.543.443.6-0.81-1.812.453,5693,8670.921.65+1,344-150-90.8+1,1034.3-2178,759-56300.34
'25/11/1344.945.444.244.5-0.66-1.472.635,8437,5720.772.75+1,262-182-9.55+1,0704.23-5368,976-4860.96