≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8932 智通* (還原股價) / K線圖(日)

8932 智通*

日期: 09/24期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
92.693.2-0.6-0.64%1.5%93.393.492
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6485,991萬4681.38張/筆92.5213.3643.470.76
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)
1,0701億7911.35張/筆93.82-0.5 (-0.53%)

連續漲跌: 連3跌  ( -2.3元 / -2.42%)

財報評分: 最新89分 / 平均50分

上櫃指數: 412.99 (-0.77 / -0.19%)

新聞及公告

• 智通*代理發言人異動 (公告訊息 09/16 17:55)

• 〈焦點股〉獲智通*看好加碼持股成大股東 浪凡大漲半根停板 (Anue鉅亨 08/31 10:37)

• 董事會決議通過取得有價證券額度之實際執行結果符合取得或處分資產處理準則規定。(補充6/12公告) (公告訊息 08/28 16:18)

• 董事會決議通過子公司GLOBAL LINE NETWORK SDN BHD轉投資額度符合取得或處分資產處理準則規定-補充8/13 (公告訊息 08/25 16:53)

• 智通*受邀參加福邦證券舉辦之法說會 (公告訊息 08/19 15:04)

• 【量大強漲股整理】自動化工業展後下一波主流? (Anue鉅亨 08/14 17:20)

• 董事會決議通過子公司GLOBAL LINE NETWORK SDN BHD 轉投資額度符合取得或處分資產處理準則公告規定 (公告訊息 08/13 20:20)

• 智通*訂定除權息基準日暨股利發放日相關事宜 (公告訊息 08/13 16:24)

• 智通*董事會通過2026年度第2季合併財務報告 (公告訊息 08/13 15:10)

• 補正智通*2025年度股東會年報部分內容 (公告訊息 08/12 18:30)

• 智通*2026年第2季合併財務報告董事會預計召開日期為2026年8月13日 (公告訊息 08/05 16:31)

• 智通*經理人異動 (公告訊息 07/20 15:55)

• 震盪盤更考驗選股與節奏、友達、中美晶、智通*⊕ (Anue鉅亨 07/06 17:43)

• 智通*薪資報酬委員會、資訊安全委員會及永續發展委員會成員 (公告訊息 06/26 15:13)

• 智通*第3屆審計委員會新任成員 (公告訊息 06/26 14:59)

• 智通*推選董事長、副董事長 (公告訊息 06/26 14:59)

• 智通*股東會通過解除新任董事及其代表人競業禁止之限制案 (公告訊息 06/26 14:58)

• 智通*2026年股東常會改選董事當選名單 (公告訊息 06/26 14:57)

• 智通*2026年股東常會重要決議 (公告訊息 06/26 14:56)

• 董事會授權總投資額度內董事長核准取得有價證券額度達新臺幣3億元以上。 (公告訊息 06/12 17:03)

• 澄清媒體報導 (公告訊息 06/08 11:12)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8932 智通* 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共6,265日｜股價已還原
成交價: 92.6元 (-0.6元/ -0.64%)成交張數: 648張成交金額: 5,991萬元
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31高
近5日新低
連3跌
(-2.3元/ -2.42%)
第846高
近170日新低
第555高
近316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
92.6元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年
'16/09/26
~09/24
15年
'11/09/26
~09/24
20年
'06/09/25
~09/24
今年
01/02
~09/24
起算價94.989.192.393.395.468.884.633.115.93.551.711.361.4269.8
漲跌價-2.3+3.5+0.3-0.7-2.78+23.8+8.05+59.5+76.7+89+90.9+91.2+91.2+22.8
漲跌幅-2.42%+3.93%+0.33%-0.75%-2.92%+34.6%+9.52%+180%+483%+2507%+5301%+6727%+6423%+32.7%
振幅4.74%8.31%12.4%14.6%40.8%61.4%52.5%242%591%2950%6242%7900%7549%60.5%
成交張數2,9248,9341.87萬6.29萬26.6萬46.5萬69.1萬129萬145萬165萬191萬207萬232萬59.5萬
成交金額2.74億8.33億17.1億60.9億286億481億876億1,762億1,955億2,055億2,097億2,118億2,156億696億
週轉率0.69%2.1%4.4%14.8%62.4%109%162%303%342%388%449%487%545%140%

* 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
'26/09/2493.393.49292.6-0.6-0.641.56484681.380.6+88.10-115-27.128.2+1559,7130270.05
'26/09/2395.195.192.293.2-0.5-0.533.091,0707911.351+1340-211-76.328.2-2959,6980270.05
'26/09/2295.196.593.393.7-1.2-1.263.371,2071,1131.081.14-3230-121-44428.1+26959,727-3270.05
'26/09/2192.895.992.394.9+2+2.153.882,2751,3711.662.15+6240-25+59928.1-9859,458-2300.05
'26/09/1890.192.989.192.9+3.8+4.264.263,7351,3452.783.44+25.10-133-10827.9+27059,5560320.05
'26/09/1789.391.488.489.1-0.2-0.223.361,2058001.511.08+1530-82.3+71.127.8-13659,286+1320.05
'26/09/1686.290.785.989.3+3.5+4.085.592,3141,8051.282.06+4670-522-54.727.6+28159,422+1310.05
'26/09/1590.892.785.185.8-4.8-5.38.392,9222,1251.382.58-9150-198-1,11326.6+61559,141+8300.05
'26/09/1490.591.688.590.6003.421,6171,0641.521.46-1090-16.8-12626.6+23758,526+2220.04
'26/09/119191.790.190.6-1.7-1.841.731,7361,3501.291.58-4550-109-56426.6+53958,2890200.03
'26/09/1093.493.591.892.3-1.1-1.181.821,9041,3491.411.76-3990-129-52826.6+59857,7500200.03
'26/09/0992.895.592.693.4+1+1.083.142,5781,3301.942.42+1750-207-31.626.6+22457,1520200.03
'26/09/089494.691.692.4-1.8-1.913.182,0091,7001.181.86-3280-188-51626.3+47256,928-1200.04
'26/09/0792.294.391.294.2+2.8+3.063.391,9821,9541.011.85+72.20-126-5426.4+9756,456-1210.04
'26/09/0490.192.688.791.4+1.7+1.94.352,2301,7331.292.02-5.780-201-20626.2-1456,3590220.04
'26/09/0390.892.489.789.7-1.1-1.212.971,7841,1711.521.62-3190-271-58926.1+17556,373+1220.04
'26/09/02939390.390.8-2.9-3.092.881,6771,7610.951.53-7430-158-90126+29856,198+1210.04
'26/09/0194.395.292.993.7-2.3-2.42.42,1471,7291.242.01-7270-9.76-73726+12255,900-13200.04
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
'26/08/3194.39691.396+1.7+1.84.983,8282,9211.313.59-31.70-369-40126.1+12355,778+28330.06
'26/08/2888.596.288.594.3+6.8+7.778.88,1255,5091.477.55-1590-1,190-1,34926.1+8755,655+550.01
'26/08/279596.286.287.5-8.33-8.710.49,1315,4591.679.75-2,1110+1,085-1,02626.1+40255,568000
'26/08/2693.398.791.295.8+2.5+2.688.046,8164,3061.587.83+8830+234+1,11726.7-31755,166000
'26/08/2587.594.187.593.3+5.41+6.167.587,6203,5482.158.35+2,0020-30+1,97226.4-2,02255,483000
'26/08/2488.390.486.687.9-0.42-0.474.251,2498081.551.32+1800-153+27.525.8+14757,505-200
'26/08/2192.992.987.588.3-5-5.365.83,5442,7231.33.8125.8-66157,358-120
'26/08/2090.89590.493.3+2.5+2.755.053,1581,3882.283.55+1,1020-283+81925.8-83958,019030.01
'26/08/1989.192.987.590.8005.963,1272,0281.543.42+5830-423+15925.3-6958,858-130.01
'26/08/1891.292.989.690.8-0.83-0.913.642,3211,1921.952.54+804+0.1-600+20425.1+1458,927-440.01
'26/08/179094.189.191.6+1.67+1.855.563,2481,9351.683.6+1,111-1-91.8+1,01824.8-54158,913-980.01
'26/08/1487.591.287.590+2.5+2.864.292,8171,4591.933.05+8890+143+1,03224.3-85659,4540170.03
'26/08/1390.490.487.587.5-2.08-2.333.262,2401,7621.272.39-36.60-200-23624-37060,3100170.03
'26/08/1287.590.886.289.6+2.08+2.385.242,3341,3811.692.49+4030+87.7+49124-43160,680-1170.03
'26/08/1183.388.783.387.5+2.5+2.946.372,2961,2391.852.38+4900+138+62723.9-31161,1070180.03
'26/08/1080.687.180.585+3.33+4.088.062,5141,5401.632.5523.8-10361,418+1180.03
'26/08/0782.984.180.881.6-2.5-2.973.961,4941,1441.311.47-5120-138-65023.7+35461,521-1170.03
'26/08/0682.885.881.884.1+1.33+1.614.831,7261,0851.591.74+63.3-3.5+47.8+10823.8-26261,167-12180.03
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
'26/08/0583.386.282.782.8+0.5+0.614.252,1922,2060.992.21-232-1+221-12.123.7-29461,429-1300.05
'26/08/0477.883.777.282.3+4.33+5.568.333,1562,8371.113.09+1710+299+47023.8-42361,723+9310.05
'26/08/0373.379.77278+4.08+5.5210.52,7312,0661.322.53+91+4+151+24623.7-24162,146-15220.04
'26/07/3177.978.271.673.9+1.75+2.429.246,2444,1281.515.61-1,854+1.6+109-1,74423.7+75262,387+25370.06
'26/07/3073.676.269.472.1-2.42-3.249.166,4405,3041.215.63-1,141+2+58.1-1,08124.1+29461,635+6120.02
'26/07/2980.180.473.674.6-7.16-8.778.365,8723,4871.685.34+3720-213+15924.4-85361,341-1260.01
'26/07/2886.686.681.781.7-9.08-105.415,4392,8641.95.42+920-365-27324.4-67362,194+17180.03
'26/07/2792.592.588.790.8-1.67-1.84.053,0731,5042.043.33-4700-87.8-55824.4+22662,867+110
'26/07/2495.896.692.192.5-3.75-3.94.762,8331,7741.63.18-6330-138-77124.4+42962,641-1100
'26/07/2398.399.19596.2-2.08-2.124.243,1281,5342.043.63-8890-75.1-96424.5+86862,212+9110.02
'26/07/2299.510197.198.3-0.42-0.424.223,5241,8591.94.2-8380-122-96024.7-12361,344-920
'26/07/2198.399.596.698.7+1.67+1.7233,1482,0901.513.7-5030+39.6-46324.9+45561,467+11110.02
'26/07/2097.597.990.497.1-0.42-0.437.696,6003,4541.917.49-5880-100-68825-36561,012-300
'26/07/1710410797.597.5-10.4-9.658.888,3054,8381.7210.1+323-4-386-67.125.1-61461,377-4930
'26/07/16104108104108+2.5+2.374.3512,5496,262216+2,1880-161+2,02725-73361,991+25520.08
'26/07/1596.610595.4105+9.58+1010.49,5844,1772.2911.8-261-0.35-4.17-26624.4-86962,724+23270.04
'26/07/1494.195.891.695.8004.354,2412,3771.784.77+1570+11.2+16824.4+6363,593040.01
'26/07/1398.799.594.195.8-2.92-2.955.493,9212,2621.734.54-3380-189-52724.3+48263,530-1440.01
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
'26/07/0910210297.198.7-0.83-0.845.026,9534,8081.458.28-1,8160-91.9-1,90824.3+79963,048+1180.03
'26/07/0896.610395.899.5+3.75+3.917.3910,2345,8291.7612.3-1,2610-126-1,38724.7-5862,2490170.03
'26/07/0795.898.793.795.8-0.83-0.865.177,7764,6111.698.96-24.20-125-15025+54162,307+14170.03
'26/07/0688.796.688.396.6+8.75+9.959.486,9283,7981.827.81+5080-64.5+44325-17261,766+330
'26/07/0389.19087.587.9-1.67-1.862.792,3621,6911.42.51-9190-35.1-95424.8+74361,938000
'26/07/0289.191.288.389.6-0.42-0.463.241,3118611.521.41+2210-30.2+19125.1+8761,195-200
'26/07/0190.491.687.990-0.42-0.464.152,7191,8231.492.93-638+1-69.3-70625+13261,108-120
'26/06/3087.591.686.690.4+2.92+3.335.713,1512,0491.543.39-3310-71.8-40325.2+55960,976+130
'26/06/2992.994.186.287.5-5-5.418.568,4073,6902.289.04-1,9440-201-2,14525.2+1,51860,417020
'26/06/2610010291.292.5-2.92-3.0611.420,42811,8821.7223.5-1,1450-99.7-1,24425.7+10758,899-920
'26/06/2586.695.485.495.4+8.33+9.5711.511,2635,0912.2112.7+7810-201+58026-85658,792+8110.02
'26/06/2483.388.38387.1+3.33+3.986.374,3042,7631.564.43+7280+86.7+81525.7+1,03059,648+330.01
'26/06/2383.785.482.183.7+0.42+0.542,2161,4851.492.22-2780-23.3-30125.4+46858,618000
'26/06/2283.385.882.683.3003.82,2851,2181.882.3-2450-147-39225.5+26458,150-100
'26/06/1884.185.482.983.30032,0931,2611.662.09-440-2-29.6-47125.5+24257,886010
'26/06/1783.784.182.883.3-0.42-0.51.591,8611,1431.631.86-4600-61.8-52225.6+26857,641010
'26/06/1686.287.583.383.7-2.08-2.434.853,2031,8831.73.26-6960-86.5-78225.7+57557,373-310
'26/06/1587.588.78585.8-2.92-3.294.236,5403,6881.776.79-1,9690-223-2,19225.8+85956,798-140.01
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
'26/06/1283.39083.388.7+6.91+8.458.1511,2645,4912.0511.9+2,3470+415+2,76229.2-38155,939+450.01
'26/06/1182.18579.381.8-0.33-0.416.93,3792,0621.643.31-9430-58.2-1,00128.5+34356,320-110
'26/06/1084.185.481.982.1-2.42-2.864.142,7181,7321.572.72+1540-59.7+94.428.7-47155,977-320
'26/06/0984.187.983.384.6+0.83+15.473,1241,7931.743.2-334+2-64.7-39728.7+556,448-250.01
'26/06/0877.887.977.883.7-1.25-1.4711.94,1232,4821.664.15+6.570+19.6+26.228.7-12756,443+470.01
'26/06/0585.486.683.185+1.67+24.23,3381,7711.883.41+1,0090-12.1+99728.7-24556,570030.01
'26/06/0483.187.582.783.3+0.25+0.35.722,3811,4391.652.42+2520+67.6+32028.5-4456,815030.01
'26/06/0384.685.882.783.1-2.33-2.733.612,1581,5691.382.17-1,2510-4.59-1,25628.4+40756,859+130.01
'26/06/0285.887.183.385.4-0.83-0.974.352,0481,3021.572.09-3590-87.7-44728.7+44156,452-1020
'26/06/0184.188.383.386.2+2.5+2.995.973,9172,3291.684.04+1,5430+104+1,64728.8-34356,0110120.02
'26/05/2982.185.882.183.7+2.92+3.614.643,6441,9581.863.66+2000+47.8+24828.4+21756,354+10120.02
'26/05/2884.18580.180.8-2.5-35.85,0662,9531.724.99-2760-57.6-33428.3+73156,137-920
'26/05/2785.485.882.983.3-1.25-1.483.453,0831,7571.753.1+5930-37.5+55628.4-35955,406+10110.02
'26/05/2687.99083.384.6-3.33-3.797.583,7712,3891.583.88-1,3810-154-1,53528.2+66455,765010
'26/05/2585.889.183.787.9+3.75+4.466.446,0433,4741.746.26+9570+245+1,20128.6+28055,101010
'26/05/228585.482.584.1+0.83+13.53,5172,6961.33.53-5170-43.3-56028.3+55854,821010
'26/05/218586.28383.3+0.92+1.113.943,4602,4501.413.49+230+155+17828.4+80354,263010
'26/05/2084.684.680.382.4-2.58-3.0454,8052,7921.724.74-1,8540-361-2,21528.4+1,12953,460-110
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
'26/05/1983.386.282.585+1.67+24.53,3112,7001.233.36+3930+222+61528.9-2952,331-120
'26/05/1881.886.68183.3+1.33+1.636.912,8903,1200.932.92+2910+182+47428.7+28752,360+130.01
'26/05/158586.281.882-1.75-2.095.274,3854,1221.064.37-6400-112-75228.6+65752,073-320
'26/05/1481.385.481.383.7+3.75+4.695.15,0193,9331.285.03+9060+252+1,15928.7+13851,416+450.01
'26/05/1377.380.476.480+2.75+3.565.182,9262,1671.352.77+30.80+151+18128.4+69951,278+110
'26/05/1277.578.976.877.2+0.17+0.222.71,6901,3601.241.57-1910+13-17828.4+64150,579000
'26/05/1177.977.975.377.1003.352,1001,3921.511.93-6550+151-50428.4+67849,938000
'26/05/0876.378.674.677.1+0.83+1.095.252,1692,16711.99-5350+12.1-52328.5+78949,260000
'26/05/0777.377.375.476.2-0.42-0.542.51,8131,4971.211.66-4000+32.1-36828.6+58748,471000
'26/05/0677.678.274.976.6-0.67-0.864.312,9541,8601.592.7-7490-29.6-77828.7+87747,884000
'26/05/0575.679.172.977.3+3.58+4.868.473,5051,4382.443.14+1,1390+123+1,26228.8-97847,007000
'26/05/0474.674.873.673.7-0.83-1.121.563,9111,2633.13.48+2,042-2+4.56+2,04528.5-1,73647,985000
'26/04/3076.17774.174.6-0.58-0.783.884,1561,6392.543.75+9330-3.65+92927.9-1,00649,721000
'26/04/2973.275.77375.1+1.92+2.623.751,1628521.361.04-290+28.2-0.8127.6+23150,727-200
'26/04/2874.675.273.173.2-1.33-1.792.791,4561,1661.251.29-2480-55.9-30427.6+37650,496+220
'26/04/2777.577.57374.6-2.58-3.355.832,9081,7121.72.59+12.1-1-43-31.827.6+55150,120000
'26/04/247981.276.577.1-1.83-2.326.012,6992,1321.272.53-401+0.48-102-50327.6+58249,569000
'26/04/2383.183.776.879-3.92-4.728.344,6983,3611.44.5+735+7-213+52927.7+65948,987000
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
'26/04/2282.886.282.482.9-1.25-1.494.553,5782,4531.463.6+100+4-411-30727.4+14548,328000
'26/04/2183.187.581.384.1+1.83+2.237.499,4976,2921.519.69-1,612+3+159-1,45027.4-84848,183000
'26/04/2075.882.375.482.3+7.41+9.99.234,3292,7881.554.17-4450+78.6-36727.8+58749,031-100
'26/04/1772.975.972.674.9+2.75+3.814.621,6621,6910.981.49+2730-48.6+22427.9-3348,444-610
'26/04/1674.174.671.772.1-0.33-0.463.911,4521,8670.781.27-4150+0.12-41527.9+26348,477-670.01
'26/04/1574.574.572.172.5-0.83-1.143.31,4881,8550.81.3-1100-23-13328+11748,214-1130.03
'26/04/1468.674.868.473.3+5.25+7.719.423,3664,2420.792.94-6600+100-56028+65348,097+3140.03
'26/04/1368.568.967.168.1+0.58+0.862.591,1341,0321.10.92+1820+0.52+18328+29647,4440110.02
'26/04/1068.968.966.667.5-1.17-1.73.282,4521,6391.51.98-5240-10.3-53428+1,17447,148+1110.02
'26/04/0969.569.767.668.6-0.67-0.963.131,0681,5010.710.87-3550+1.56-35328.1+38145,9740100.02
'26/04/0869.270.368.769.3+1.08+1.592.329988991.110.83-990+3.85-95.228.1+36045,6190100.02
'26/04/0767.968.767.268.2+1.5+2.252.258197031.160.67+590-1.45+57.528.2+23345,259-1100.02
'26/04/0269.569.566.666.7-1.58-2.324.271,4881,3261.121.2-3740-7.61-38228.1+75245,026-1110.02
'26/04/0169.169.167.168.3+1.25+1.862.981,1657871.480.95-1660+1-16528.2+41544,274-1120.03
'26/03/3168.868.966.167.1-1.83-2.664.112,5431,8631.372.05-8940-35.1-92928.2+67243,859-10130.03
'26/03/306869.166.868.9+0.58+0.853.291,2761,0361.231.04-470-19.9-66.928.4+14543,187+10230.05
'26/03/2768.569.167.368.3-0.5-0.732.661,0677731.380.87-1920-21.2-21328.4+35443,042-1130.03
'26/03/2670.171.167.668.8-1.17-1.675.121,9891,5761.261.64-499-1-240-74028.4+66342,6880140.03
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
'26/03/2569.270.868.770+1.67+2.443.051,4171,1801.21.19-95.30+8.97-86.428.6+22342,025+1140.03
'26/03/2469.670.86868.3+0.25+0.374.161,6131,7140.941.34-690+19.8-49.228.6+17441,802-1130.03
'26/03/2366.669.166.668.1003.551,8401,4961.231.5+1020-67+35.528.5-14641,628-2140.03
'26/03/2069.570.566.668.1-0.33-0.495.722,6361,7391.522.14+427+1-41.1+38728.5-22741,774-5160.04
'26/03/197072.167.668.4-2.17-3.076.263,3342,4951.342.78-422+1+36.4-38528.3+22842,001-62210.05
'26/03/1874.274.770.170.6-3.67-4.946.173,0712,5091.222.65-3610-76.2-43728.4+14041,773-47830.2
'26/03/1774.475.373.374.2+0.92+1.252.731,2021,0841.111.07+3.90-24.6-20.728.5+12641,633+191300.31
'26/03/1676.676.67373.3-3.33-4.354.782,7722,0461.352.48-7360-79.5-81528.4-4641,507+71110.27
'26/03/1378.378.376.376.6-2.17-2.752.541,6181,6560.981.5-6980-47.5-74628.6+37841,553+221040.25
'26/03/128082.978.878.8-1.58-1.975.082,4831,9981.242.39-4860-110-59628.7+48441,175+40820.2
'26/03/1177.582.575.580.4+5+6.639.284,0812,9311.393.87-1,0220+55.7-96628.8+67440,691+6420.1
'26/03/1075.8817475.4+0.58+0.789.356,3603,6481.745.87-2,7230-436-3,15929.1+1,86140,017-221360.09
'26/03/0974.874.874.874.8-8.33-1001,6881,1801.431.52+1030-139-36.429.8-81438,150+2572570.67
'26/02/2480.483.378.583.1+3.12+3.915.993,2532,2301.466.34-1360-31-16733.3-45419,548000
'26/02/2379.18179.180+2.5+3.232.422,2432,1901.024.32+3030-42.7+26033.4-32020,002000
'26/02/1178.979.377.577.5-1.46-1.852.378381,6390.511.58-80.10-79.5-16033.2+7520,322-800
'26/02/1078.580.677.778.9+0.42+0.533.711,2878931.442.45-37.50-127-16433.2+18120,247-10780.04
'26/02/0981.881.878.378.5-1.46-1.824.431,3931,6210.862.66-1080-231-33933.2+47920,066+111150.57
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
'26/02/0679.680.87680-0.42-0.525.962,3242,5250.924.37+1360-285-14933.3+39619,587-1901040.53
'26/02/0581.282.578.780.4-2.71-3.264.514,2554,5170.948.23+1750-330-15533.2+58019,191-592941.53
'26/02/0486.686.882.583.1-3.54-4.095.053,03510,5800.296.16-26.70-409-43633.2+32318,611+1823531.9
'26/02/0386.287.584.386.6+2.5+2.973.714,8336,0860.7910+1,4510-176+1,27533.2-98318,288-11710.94
'26/02/0280.684.880.684.1+2.29+2.85.095,2293,6821.4210.4+2,4970-333+2,16432.4-1,08919,271+111720.89
'26/01/3086.687.777.781.8-4.37-5.0711.612,8819,1141.4125.3+2,1280-250+1,87831-2,11120,360+261610.79
'26/01/2989.691.284.386.2-0.83-0.967.897,7906,6041.1816.3-793+0.8-302-1,09329.8+12922,471-41350.6
'26/01/2885.487.183.987.1+2.08+2.453.683,9643,4631.148.16-1830-177-36130.2+79622,342+651390.62
'26/01/2785.886.482.385004.94,4664,0481.19.05-7000-387-1,08730.2+63921,546+4740.34
'26/01/2679.386.278.785+5.83+7.379.478,4367,5871.1117-5820-62.6-64530.5-15220,907+53700.33
'26/01/2379.879.877.779.1+0.62+0.82.651,4481,0721.352.73-5400+76.4-46430.7+40621,059-1170.08
'26/01/2278.38077.178.5+1.87+2.453.82,5733,4270.754.87+2140-62.2+15130.9+14520,6530180.09
'26/01/2177.978.975.876.6-1.87-2.393.982,0562,6630.773.8-3090-160-46930.8+48020,508-4180.09
'26/01/2077.582.577.178.5+0.21+0.276.913,2182,9481.096.15-3400+76.3-26430.8+13020,028+3220.11
'26/01/1977.179.376.678.3+1.67+2.173.532,7135,5660.495.1-3140+62.4-25130.9+11719,898-1190.1
'26/01/1677.978.575.476.6-1.67-2.133.993,0544,8940.625.63-554-2-129-68531+52619,781+1200.1
'26/01/1572.979.872.178.3+5.62+7.7410.63,8007,0820.547.02-5570+180-37831.3+83519,2550190.1
'26/01/1469.474.168.772.7+3.75+5.447.851,5083,6780.412.61+790+104+18331.6+21518,420+1190.1
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
'26/01/13707067.768.9003.329794,0590.241.61-69.20+138+68.931.5+13518,205+1180.1
'26/01/127070.668.968.9-1.87-2.652.359074,3180.211.51-3050+8.62-29631.5+27518,070-8170.09
'26/01/0971.472.369.470.8-0.62-0.874.081,0694,1950.251.81-2700-29.1-29931.6+28617,795-1250.14
'26/01/087172.570.871.4+0.21+0.292.346835671.211.18+1600-20.4+14031.8+1317,5090260.15
'26/01/0770.872.770.271.2+0.62+0.883.541,1087941.391.89+4260+17.2+44331.7+12517,496+3260.15
'26/01/0669.87169.170.6+1.04+1.52.698541,3510.631.44+214-0.5+60.1+27431.4+10217,371+5230.13
'26/01/0569.17067.969.6+0.62+0.913.028331,2270.681.38+500+0.86+50.931.3+15017,269-1180.1
'26/01/0270.670.668.168.9-0.83-1.193.589837,3380.131.62-5190+1.28-51731.2+36817,119-8190.11
'25/12/3169.870.468.769.8+0.42+0.62.45201,2430.420.87+36.50+12.5+4931.4+7416,751-8270.16
'25/12/3069.87067.369.4-1.67-2.353.811,7725,4070.332.92-4470-50.5-49831.4+34416,677-6350.21
'25/12/2971.672.570.671-0.83-1.162.614912,5940.190.84-630-97.6-16131.6+14916,333+10410.25
'25/12/2670.672.970.471.9+1.04+1.473.537351,3270.551.27+1850+72+25731.6+616,184+6310.19
'25/12/2469.67169.170.8+1.67+2.412.716051,5240.41.02+1860+16.9+20331.4+5416,178-5250.15
'25/12/2368.969.667.969.1+0.21+0.32.424562,1710.210.75+1180+0.59+11931.3+2316,1240300.19
'25/12/2270.671.667.368.9-1.67-2.366.191,5319,2860.162.54-4820-68.1-55031.2+31816,101-1300.19
'25/12/1970.271.469.870.6+1.87+2.732.421,0821,0561.021.83+2290+24.3+25331.3+915,783-1310.2
'25/12/1868.970.468.768.7-0.62-0.92.44837390.650.8-29.30+2.08-27.231.2+8115,774+4320.2
'25/12/1771.471.968.769.4-1.46-2.064.418564,7990.181.44-2810-17.3-29831.2+15815,693-5280.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1670.47169.470.8+0.21+0.292.366494671.391.09+1170-34.6+82.431.3-4515,5350330.21
'25/12/1569.170.867.970.6+1.25+1.84.27267171.011.21+3220+17.8+34031.1-11615,5800330.21
'25/12/127071.669.169.4-0.42-0.63.587303,4750.211.23+1600+7.95+16831-13715,696-17330.21
'25/12/1172.972.969.869.8-2.29-3.184.349684,6960.211.65-1650-26.6-19230.8+19115,833+1500.32
'25/12/1071.672.370.272.1+1.04+1.472.935381,3740.390.92+1460+16.8+16330.9-6515,6420490.31
'25/12/0971.472.170.671-0.42-0.582.044025630.710.69+1720-31.2+14130.8-7015,707-3490.31
'25/12/087171.97071.4+0.42+0.592.646791,1750.581.16+310+25.5+56.530.7-6515,777-3520.33
'25/12/0572.773.570.871-1.67-2.293.728596,0620.141.48-1560-29.2-18630.6+2515,842+2550.35
'25/12/0473.573.972.372.7-0.42-0.572.284972,3010.220.87-2160-40.4-25730.7+13015,817-2530.34
'25/12/0373.774.172.573.1+0.21+0.292.297968270.961.4-79.70-14.9-94.530.8+6015,6870550.35
'25/12/0274.875.272.972.9-1.04-1.413.18633,6840.231.53-2940-8.8-30330.8+13515,627-7550.35
'25/12/0173.774.371.973.9+0.83+1.143.421,4451,1111.32.55-760-46-12231+4915,492+2620.4
'25/11/2872.973.771.973.1002.567286901.061.27+660-4.62+61.431+7715,443+1600.39
'25/11/2773.375.672.573.1+1.46+2.034.361,7427,4820.233.1-2870-7.42-29430.9+10315,366+2590.38
'25/11/2672.572.77171.6+0.21+0.292.338782,1410.411.51+2350-88.7+14630.8-1915,263-6570.37
'25/11/2572.772.97171.4-1.25-1.722.581,5733,7040.422.71-3800-49.1-42930.6+42715,282-12630.41
'25/11/2467.573.767.572.7+5.41+8.059.293,4758,6650.46.01+3580-101+25730.8+5014,855+39750.5
'25/11/2167.167.965.667.3-1.46-2.123.331,3282,5510.522.13+64.80-98.4-33.630.4-6514,805+5360.24
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
'25/11/2067.769.667.768.7+1.25+1.852.789903,6940.271.63-258-0.8+0.05-25930.3-614,8700310.21
'25/11/1965.868.765.667.5+1.67+2.534.751,4973,9450.382.43-2020+27.6-17530.4-9214,876+3310.21
'25/11/1864.668.764.665.8+0.21+0.326.351,6574,4500.372.64-2080+41.6-16630.4-314,968-5280.19
'25/11/1767.567.763.965.6-1.87-2.785.562,9325,0090.594.64+1,2050-56.5+1,14830.5-67814,971+2330.22
'25/11/1470.271.667.167.5-3.33-4.716.472,1708,6140.253.6+9030-143+76029.9-40815,6490310.2
'25/11/1371.972.970.270.8-1.04-1.453.771,8825,3200.353.22+4760+40.3+51729.4+2816,057+4310.19
'25/11/1273.574.171.471.9-1.87-2.543.672,5919,9190.264.5+3270+86.2+41329+28516,029-12270.17
'25/11/1178.379.673.773.7-4.17-5.357.492,69617,0210.164.95-7140+333-38128.7+33115,744+9390.25
'25/11/1078.38076.677.9-0.42-0.534.261,1964,8260.252.23-3710+243-12829+9615,4130300.19
'25/11/0778.379.177.778.3-0.21-0.271.867541,5440.491.42-59.30+130+70.629.1-1015,317-11300.2
'25/11/0677.778.775.478.5+0.42+0.534.271,5229,3180.162.83-2950+294-0.7629.1-1515,327-5410.27
'25/11/0575.878.374.878.1+1.67+2.184.631,3664,0930.332.5+208+1+62.6+27229.1-8915,342-8460.3
'25/11/0476.277.975.676.4+0.21+0.273.011,0742,2890.471.97-242-12.7+259+4.5328.9+615,431-3540.35
'25/11/0377.178.175.876.2-0.62-0.812.987914,5020.181.45-94.6-13-30.7-13829+12315,425-7570.37
'25/10/317679.375.876.8+0.83+1.14.662,0927,6580.273.9-2380+45.7-19229+9815,302+2640.42
'25/10/3077.577.973.776-1.04-1.355.413,3423,4800.966.07+6000+550+1,15029.1-23915,204+1620.41
'25/10/2978.779.677.177.1-1.04-1.333.21,0841,0101.072.03-88.50+17-71.528.8-9815,443-13610.4
'25/10/2879.38076.278.1-1.25-1.574.721,1831,7790.662.21-390+67.5+28.528.8+1915,541-1740.48
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
'25/10/2780.881.277.979.3+0.42+0.534.221,4403,6140.42.74-94.50+70.3-24.228.8-11515,522-7750.48
'25/10/2380.681.675.278.9-2.5-3.077.933,7443,2131.177.03+6710+39.8+71128.8-53915,637+23820.52
'25/10/2284.685.481.481.4-2.71-3.224.72,0542,3770.864.08-4680-38.3-50728.4-916,176+18590.36
'25/10/2185.886.483.384.1-1.67-1.943.641,4502,5520.572.94-3600-45.9-40628.6-1416,185+2410.25
'25/10/2086.488.384.685.8-0.42-0.484.351,4901,3111.143.09-165+13-3.9-15628.7-26116,199-2390.24
'25/10/1785.487.184.886.2002.661,1111,2950.862.29-39+10.5+42.3+13.828.8-11116,460-5410.25
'25/10/1691.691.685.886.2-5-5.486.394,3496,7470.649.25-1,165+1-84.8-1,24928.8+17916,571-12460.28
'25/10/1584.692.184.691.2+7.5+8.968.965,4648,3430.6511.8+389+2+137+52829.4+15116,392+27580.35
'25/10/1487.588.382.783.7-2.5-2.96.521,9052,2560.843.88-395+2-35.7-42929.1+18616,241-3310.19
'25/10/1385.886.884.886.2-1.04-1.192.399872,3550.422.03+81+1-28.5+53.529.3+5616,055-1340.21
'25/10/0986.888.185.887.3+0.42+0.482.648081,8800.431.69+640+40.3+10429-415,999+1350.22
'25/10/0885.487.984.886.8+1.46+1.713.669592,2290.431.99+184+2+49.3+23529-7616,003+2340.21
'25/10/0787.588.984.385.4-0.21-0.245.351,5311,3961.13.16+630-3.03+6028.8-2216,0790320.2
'25/10/0385.686.684.385.6002.689351,2470.751.92+1330-3+13028.8+5716,101-1320.2
'25/10/0287.789.18585.6-0.83-0.964.822,3081,6291.424.81-707-10-14-73128.7+23316,044-7330.21
'25/10/0185.687.185.486.4+1.25+1.471.968841,6860.521.83+52-11-31+9.9629-115,811-1400.25
'25/09/3084.889.684.685.2-2.29-2.625.714,0542,6771.518.42+1270+12.4+13929+37215,812-2410.26
'25/09/2685.887.584.187.5+0.62+0.723.841,3421,7090.792.77+990-11.2+87.828.9-2615,440+11430.28