≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8937 合騏* (還原股價) / K線圖(日)

8937 合騏*

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.627.2-0.6-2.21%4.04%27.0527.126
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
345908.2萬349988股/筆26.344.8443.33.93
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)
90245.1萬96934張/筆27.35-0.5 (-1.81%)

連續漲跌: 連3跌  ( -2.25元 / -7.8%)

財報評分: 最新28分 / 平均44分

上櫃指數: 412.99 (-0.77 / -0.19%)

新聞及公告

• 合騏*研發主管異動 (公告訊息 09/16 14:48)

• 代子公司公告與國內某公司簽訂離岸風電維運船(SOV)定期租船契約 (公告訊息 09/09 15:01)

• 合騏*董事會決議2026年度第一次私募普通股定價及相關事宜 (公告訊息 08/18 15:12)

• 更正合騏*2026年4-7月資金貸與揭露資訊 (公告訊息 08/11 13:59)

• 合騏*背書保證餘額達資金貸與及背書保證處理準則第二十五條第一項第一款之規定 (公告訊息 08/07 15:15)

• 合騏*背書保證餘額達資金貸與及背書保證處理準則第二十五條第一項第二、三、四款之規定 (公告訊息 08/07 15:14)

• 合騏*2026年第二季合併財務報告提報董事會 (公告訊息 08/07 15:12)

• 子公司屹海風電科技股份有限公司法人董事改派代表人 (公告訊息 08/03 16:33)

• 合騏*法人董事改派代表人 (公告訊息 08/03 16:32)

• 合騏*2026年第二季合併財務報告董事會預計召開日期為 2026年8月7日 (公告訊息 07/30 14:21)

• 合騏*第三屆審計委員會委員 (公告訊息 06/22 15:14)

• 合騏*第六屆薪資報酬委員會委員 (公告訊息 06/22 15:13)

• 合騏*新任董事長 (公告訊息 06/22 15:13)

• 合騏*解除新任董事及其代表人競業行為限制案 (公告訊息 06/22 15:12)

• 合騏*2026年股東常會第十八屆董事選舉結果 (公告訊息 06/22 15:12)

• 合騏*2026年股東常會重要決議事項 (公告訊息 06/22 15:11)

• 合騏*股票面額由「新台幣10元」變更為「新台幣2.5元」 (公告訊息 06/10 07:00)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8937 合騏* 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共5,882日｜股價已還原
成交價: 26.6元 (-0.6元/ -2.21%)成交張數: 345張成交金額: 908萬元
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609高
近20日新低
連3跌
(-2.25元/ -7.8%)
第986高
近10日新高
第1016高
近10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
26.6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28.828.630.526.428.43743.317.45.442.892.783.624.5638
漲跌價-2.25-1.95-3.9+0.2-1.85-10.4-16.7+9.16+21.2+23.7+23.8+23+22-11.4
漲跌幅-7.8%-6.83%-12.8%+0.76%-6.5%-28.1%-38.5%+52.5%+389%+822%+856%+636%+483%-30%
振幅11.4%12.3%15.9%24.2%37.3%52.3%55.6%186%805%1589%1667%1290%1032%54.3%
成交張數6097511,5771.09萬1.52萬5.01萬8.22萬27.7萬36.5萬41.6萬62.1萬98.5萬131萬6.47萬
成交金額1,641萬2,051萬4,413萬3.02億4.11億16.7億67.1億332億372億381億411億469億528億39億
週轉率0.14%0.17%0.37%2.52%3.51%11.6%19%64.2%84.6%96.3%144%228%304%15%

* 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
'26/09/242727.12626.6-0.6-2.214.043453490.990.09+230+4+274.58-8318,4810110.06
'26/09/2327.427.627.227.2-0.5-1.811.8190960.930.02-180-4.17-22.24.58-56218,5640110.06
'26/09/2229.329.32727.7-1.15-3.997.971741411.240.05-2300-234.58-119,1260110.06
'26/09/2128.629.528.528.8+0.25+0.873.5761140.670.02+80+0+84.58-219,1270110.06
'26/09/1827.829.427.828.6+0.05+0.185.4366581.140.02-500-54.58-119,1290110.06
'26/09/17292927.528.6-0.45-1.555.171771061.670.05+420-0.38+41.64.58-1219,1300110.06
'26/09/162829.427.529+1.35+4.886.8777631.220.02+500+55.35-2219,1420110.06
'26/09/1528.628.727.527.6-1.05-3.664.183072871.070.09-1790+0.05-1795.35019,1640110.06
'26/09/1429.529.528.328.7-0.8-2.714.07138791.750.04-280+0.03-285.39-119,1640110.06
'26/09/1129.230.829.229.5-1-3.285.411271071.180.04-520+3.96-485.4-219,1650110.06
'26/09/1030.432.429.630.5+0.05+0.169.24015500.730.12+500+55.41-6119,1670110.06
'26/09/0927.530.427.530.4+2.75+9.9310.67559990.760.23+310+0.36+31.45.41-3419,2280110.06
'26/09/0828.728.72727.7-1-3.485.751181500.790.03-240-0.44-24.45.4-719,2620110.06
'26/09/073030.128.528.7-1.3-4.335.331801061.70.05+160+0+165.41019,2690110.06
'26/09/0429.930.529.230+0.9+3.094.47156881.770.05+30+0.2+3.25.41019,2690110.06
'26/09/033030.42929.1-0.5-1.694.56147901.630.04+90+0.13+9.135.41019,2690110.06
'26/09/0228.629.628.629.6+0.1+0.343.568046811.80.24+160-720-7045.4-2219,2690110.06
'26/09/0130.330.828.829.5-0.45-1.56.512141881.140.06-4000-405.4-519,2910110.06
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
'26/08/3128.230.52830+1.55+5.468.84122761.490.12+760+0.15+76.25.41-619,2960110.06
'26/08/2827.428.426.528.4+1.95+7.377.372702081.30.07+360+0.09+36.15.39-419,3020110.06
'26/08/2729.829.826.426.4-2.15-7.5211.75,49052310.51.45-1540-1,108-1,2625.38019,3060110.06
'26/08/2626.428.626.428.6+2.2+8.338.143403351.010.1+690-1.05+685.42-519,3060110.06
'26/08/2527.527.526.226.4-0.55-2.044.6477641.20.02-4800-485.4-319,3110110.06
'26/08/2426.827.526.627+0.4+1.513.581861651.130.05-430-0.96-445.41-1019,3140110.06
'26/08/2125.326.62526.6+1.25+4.946.321371201.140.045.42-219,3240110.06
'26/08/20252724.425.3-0.25-0.9810.22662361.130.07-440-0.05-445.42-1319,3260110.06
'26/08/1923.425.623.225.6+2.3+9.8910.13413480.980.09+900+0.67+90.75.43-7119,3390110.06
'26/08/1823.823.822.623.2-0.1-0.434.7125221.120.01-900-95.41019,4100110.06
'26/08/1723.523.623.123.4-0.65-2.712.0846980.470.01-130-6-195.41019,4100110.06
'26/08/1424.324.323.624-0.5-2.043.0637361.030.01-280+0.1-27.95.41019,4100110.06
'26/08/1324.425.323.724.5+0.55+2.36.6894571.650.02+20+0.01+2.015.42-519,4100110.06
'26/08/1223.624.823.224+0.55+2.357.26205972.120.05+510-1+505.42-519,4150110.06
'26/08/1123.223.422.623.4-0.25-1.063.3867900.740.02+200+25.41-1219,4200110.06
'26/08/1023.823.823.423.6-0.15-0.631.6841750.540.015.41-919,4320110.06
'26/08/0724242323.8-0.1-0.424.1845510.880.01+500+55.4-919,4410110.06
'26/08/0623.723.923.723.9000.8413460.27-300-35.4019,4500110.06
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
'26/08/0523.824.423.623.9+0.1+0.423.5738321.180.01+900+95.4019,4500110.06
'26/08/0424.524.623.423.8-0.65-2.665.1162860.720.01+60-9.2-3.25.4-119,4500110.06
'26/08/0324.42523.624.4+0.45+1.886.0452411.270.01-90-0.05-9.055.4-1119,4510110.06
'26/07/31232422.824+1.1+4.85.46717110.02+140+8.96+235.4-219,4620110.06
'26/07/3021.822.921.822.9+0.2+0.884.8577431.80.02+250+7.84+32.85.4-819,4640110.06
'26/07/2923.323.622.122.7-0.9-3.816.361121170.960.03+1300+135.39-98119,4720110.06
'26/07/2823.82423.323.6-1-4.072.8580731.10.02-150-1-165.39-420,4530110.05
'26/07/272424.723.524.6-0.2-0.814.8453471.130.01+500+55.39-920,4570110.05
'26/07/242525.22424.8-0.1-0.44.82129841.530.03+70-1.99+5.015.39020,4660110.05
'26/07/2325.225.224.424.9+0.15+0.613.0332370.870.01-40-6-105.39-54520,4660110.05
'26/07/2225.225.424.424.8-0.05-0.24.0373930.780.02-290+3-265.39-821,0110110.05
'26/07/2124.924.923.524.8-0.2-0.85.682541.520.02-80+1-75.4-121,0190110.05
'26/07/2025.825.824.225-0.25-0.996.1481461.760.02-300-35.4-421,0200110.05
'26/07/1725.225.424.625.2003.371361191.140.03+250-0.02+255.4-621,0240110.05
'26/07/1624.926.424.425.2+0.3+1.28.0292781.180.02-1100-115.39-1621,0300110.05
'26/07/152425.22425+0.9+3.744.7874750.990.02-40-1.15-5.155.4-1421,0460110.05
'26/07/1424.724.823.624-0.8-3.224.631452570.570.03+360-8.2+27.85.4-521,0600110.05
'26/07/132525.424.824.8-0.7-2.742.54891790.50.02+1500+155.39-1421,0650110.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/09272725.225.6-0.8-3.046.641572400.650.04-50-2-75.39021,0790110.05
'26/07/0827272626.4-0.5-1.863.721281430.890.0300-1.43-1.435.39021,0790110.05
'26/07/0727.628.426.626.8-0.85-3.076.51202060.580.03+420-2.52+39.55.39-121,0790110.05
'26/07/0628.428.427.727.7-0.1-0.362.788731.20.02-110+0.44-10.65.38-521,0800110.05
'26/07/0328.228.227.227.8+0.4+1.463.65831120.740.02+10+0.2+1.25.38-3121,0850110.05
'26/07/0228.128.127.227.4-0.05-0.183.160561.060.02+20-0.1+1.95.38-1621,1160110.05
'26/07/0128.128.227.227.4-1.3-4.523.651531630.940.04-190-3-225.38-521,1320110.05
'26/06/3029.229.227.628.8+2.15+8.086.21482480.60.04-560+0.12-55.95.38-721,1370110.05
'26/06/2927.82826.626.6-1.2-4.325.041731451.190.05+570-6+515.4-1121,1440110.05
'26/06/262828.627.827.8-0.65-2.282.811362110.650.04-27.80-1-28.85.38-121,1550110.05
'26/06/2530.330.32828.4-0.75-2.577.881231460.840.04+50-16-115.39021,1560110.05
'26/06/2428.830.928.829.2-0.2-0.687.311291,0430.120.04-430-6-495.39-421,1560110.05
'26/06/2331.631.62929.4-2.5-7.847.994053131.30.12-1790+1-1785.4-421,1600110.05
'26/06/223132.129.431.9+2.7+9.259.427011,5320.460.22+2240+23.9+2485.44-1121,1640110.05
'26/06/1829.529.528.629.2-0.05-0.173.252451871.310.07-80-5.39-13.45.39-321,1750110.05
'26/06/172829.626.529.2+0.75+2.6311.148448610.14-570+1.9-55.15.39-1421,1780110.05
'26/06/1628.128.926.428.5+2.2+8.379.78887161.240.25-4140+20-3945.4-2321,1920110.05
'26/06/1525.226.325.226.3+2.35+9.814.38163891.830.04+1110-1.9+1095.5-1221,2150110.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/1222.42421.624+2.15+9.8610.84282261.890.1+1250+2.37+1275.47-19221,2270110.05
'26/06/1122.822.821.821.8-1-4.394.392742990.920.06+740-2+725.45-8421,4190110.05
'26/06/10242422.722.8-1.5-6.175.353956800.580.09-97.40-1.26-98.75.43-7921,5030110.05
'26/06/0923.424.623.224.3+0.15+0.625.86393172.020.15-3280-0.17-3285.45-3821,5820110.05
'26/06/0823.124.223.124.2-1.4-5.484.114371732.520.1-1300-17-1475.53-3621,6200110.05
'26/06/05262625.425.6-0.45-1.732.53522531.390.09-2090-1.37-2105.56-7321,6560110.05
'26/06/0426.226.225.826-0.3-1.141.711801820.990.05-39.50-0.01-39.65.6021,7290110.05
'26/06/0326.22726.126.3-0.1-0.383.411702660.640.04-2700-275.61-221,7290110.05
'26/06/0226.826.82626.4-0.35-1.312.82492001.250.07+5300+535.62-121,7310110.05
'26/06/0127.427.425.826.8-0.7-2.556.015467020.780.14+62.40-42+20.45.61-2621,7320110.05
'26/05/2928.628.626.427.4-0.75-2.667.627686931.110.21+1090-108+1.165.59-3121,7580110.05
'26/05/2830.130.427.428.2-2.15-7.089.885946360.930.17+580-21+375.57-12821,7890110.05
'26/05/2730.430.83030.4-0.25-0.822.453237300.440.1+160-6+105.55-3721,9170110.05
'26/05/2630.930.930.430.6-1.15-3.621.572133010.710.07-170-8-255.55021,9540110.05
'26/05/2530.932.430.331.8+0.45+1.446.714323041.420.13+150-3+125.56-26821,9540110.05
'26/05/2232.432.831.131.3-0.7-2.195.316264871.290.2-15.90-5-20.95.55+34022,2220110.05
'26/05/2133.93431.832+0.2+0.636.69132054.450.31-180+5-135.56+30021,8820110.05
'26/05/2030.832.430.631.8+1+3.255.841821781.020.06-10-4-55.56+121,5820110.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/1931.231.730.830.8-0.35-1.122.89128921.390.04+220-6+165.56-5521,5810110.05
'26/05/1830.832.230.631.2-0.3-0.955.251691820.930.05+900+95.55+3321,6360110.05
'26/05/1532.1333131.4-0.7-2.186.224514051.110.14+17.20-12+5.195.55-3821,603-6110.05
'26/05/1432.533.631.432.2-0.15-0.466.976103901.560.2-40-5-95.55+22021,6410170.08
'26/05/1332.633.531.632.3-1.1-3.295.547617780.980.25-450-21-665.55+30521,421-3170.08
'26/05/1233.734.933.433.4-1.1-3.194.356284321.450.21-520+9-435.56-2621,116+3200.09
'26/05/1133.83533.834.5+0.35+1.023.661,1043732.960.38+480+1+495.57+14521,1420170.08
'26/05/08343533.434.2+0.15+0.444.716804241.60.23-740-15-895.56-2720,9970170.08
'26/05/0736.636.83334-2-5.5610.41,1861,3130.90.41+1460-24+1225.58-26221,0240170.08
'26/05/063737.43636-0.95-2.573.924844431.090.18-170-12-295.54+14021,2860170.08
'26/05/05383936.837-0.45-1.25.886163541.740.23-4000-405.55-5221,1460170.08
'26/05/0437.53836.537.4-0.1-0.2741,3403423.920.5-26.20-17-43.25.56+39121,1980170.08
'26/04/3038.43937.537.5-0.85-2.224.046104211.450.23-160-7-235.56+30620,807+1170.08
'26/04/2940403838.4-0.15-0.395.191,5381,0131.520.6-18.80+25.7+6.925.57-320,501+1160.08
'26/04/2836.238.535.238.5+3.5+109.574712931.610.18+130+23+365.57-32920,5040150.07
'26/04/2735.435.83435-1.3-3.584.964284101.040.15+580-21.8+36.25.57+2220,833+10150.07
'26/04/243939.83636.3-1.95-5.110.16065131.180.23-640-15.7-79.75.56+2520,811-550.02
'26/04/2340.440.435.638.2-1.25-3.1612.34,3148734.941.79-270-30.8-57.85.57-40220,786+7100.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/2241413939.5+2.25+6.045.232,7901,7061.641.12-180+102+84.45.58-5721,188+330.01
'26/04/2137.237.237.237.2+3.35+9.880262843.110.100+5+55.58-60321,245000
'26/04/203133.93133.9+3.05+9.899.241991191.670.07+820+8.54+90.55.58-1,83521,848000
'26/04/1732.232.430.830.8-0.65-2.064.924753391.40.15-660-8.76-74.85.56-9023,683000
'26/04/1633.833.830.431.5-2.25-6.6710.21,2818371.530.4+1200-36.6+83.45.58-16323,773000
'26/04/153535.433.833.8-1.6-4.534.815594381.280.19+40-17.3-13.35.55-8223,936000
'26/04/1438.438.434.635.4-2.65-6.97108765531.580.32-430-25.7-68.75.55-9724,018000
'26/04/133739.23738+1.6+4.46.048983972.260.34-10+12.3+11.35.56-10524,115000
'26/03/3136.937.435.836.4-0.38-1.024.422352440.960.34-290-1-303.53-626,055000
'26/03/3036.63836.336.8-0.25-0.684.732001671.20.3-130-35.9-48.93.56-216,117000
'26/03/273737.436.437002.71481221.210.22+60+1+73.5706,138000
'26/03/2636.938.536.937+0.13+0.344.411941960.990.29+350-15.4+19.63.57-186,138-2500
'26/03/2537.337.336.336.9002.711841451.270.27-150-0.36-15.43.54-426,156-21250.41
'26/03/243838.336.536.9+0.13+0.344.762061911.080.31+140+1+153.55-386,198-20460.74
'26/03/2337.638.836.336.8-1.25-3.296.582983520.850.44-10-7.53-8.533.54-866,236-3661.06
'26/03/2041.141.13838-2.5-6.177.725485980.920.86-420-7.48-49.53.54-466,3220691.09
'26/03/1937.941.637.540.5+2.63+6.9310.97859370.841.27+490+15+643.56+1056,368-160691.08
'26/03/1840.640.837.437.9-2.25-5.618.416477920.821-340-2.84-36.83.52-116,263-2832293.66
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
'26/03/1740.64139.440.1-0.13-0.314.044265260.810.69+170-0.71+16.33.49+176,274+45128.16
'26/03/1640.141.63940.3+1.25+3.216.731,2468341.492.02+7350-50.5+6853.48-1786,257+3755088.12
'26/03/1341.442.33839-2.25-5.4510.31,0253,8590.271.66+1670-45.4+1222.8-1366,435-761332.07
'26/03/1239.941.939.441.3+2.25+5.776.411,4421,44112.35+8240-323+5012.64-686,571+712093.18
'26/03/1139.139.838.839+0.63+1.632.613084240.730.48+660-37+291.88-86,639+421382.08
'26/03/1038.640.438.338.4+0.38+0.995.594484620.970.7-140+6.92-7.081.82-206,647+20961.44
'26/03/0936.538.435.538+1+2.77.772282630.870.34+290+20.9+49.91.83-396,667+1761.14
'26/03/0637.137.536.937-0.38-11.6776571.330.11+800+81.78+136,7060751.12
'26/03/0537.437.436.637.4+0.25+0.672.0258660.880.09-120-4.22-16.21.78-196,693+1751.12
'26/03/0437.437.43637.1-0.5-1.333.651481940.760.22-10-1.78-2.781.79+126,712+1741.1
'26/03/0338.438.536.937.6-0.63-1.634.252383020.790.36+200+0.07+20.11.79-236,7000731.09
'26/03/0236.538.53638.3+1.5+4.086.82212131.040.33+3800+381.76+486,723+2731.09
'26/02/2636.937.336.436.8-0.25-0.682.3665930.70.1-40-9-131.72+36,675-1711.06
'26/02/253737.336.637-0.25-0.671.68511230.410.08+70-0.12+6.881.72-16,6720721.08
'26/02/2437.437.636.837.3002.351,1151169.611.66-20-2.22-4.221.7-36,673+1721.08
'26/02/2336.437.536.137.3+0.88+2.413.781461520.960.22+10-5.32-4.321.6906,676+2711.06
'26/02/1135.636.434.836.4+1+2.834.592213620.610.32-290-41-701.68-46,676+1691.03
'26/02/1033.535.633.535.4+1.63+4.816.32703410.790.38+140-30-161.71+86,680+4681.02
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
'26/02/0933.334.932.333.8+1.63+5.068.173273480.940.44-840-36-1201.67+76,6720640.96
'26/02/0632.532.531.132.1-0.38-1.154.231326100.220.17-540+33-211.74+36,665+6640.96
'26/02/0532.13532.132.5+0.13+0.398.881676750.250.22-70+0.48-6.521.79-36,662+1580.87
'26/02/0432.332.431.532.4002.7981330.740.13+330+9.26+42.31.76-186,665+3570.86
'26/02/03333331.332.4-0.5-1.525.321506280.240.19+570-2.84+54.21.73-196,683+2540.81
'26/02/0233.63432.932.9-1.13-3.313.3141880.460.05-190+1.9-17.11.6706,702-1520.78
'26/01/3033.134.532.934+0.88+2.644.9199901.10.13-20-0.98-2.981.68+66,702-1530.79
'26/01/2934.334.33333.1-1-2.933.662193220.680.29+1010-3.54+97.51.69+66,696-2540.81
'26/01/2835.635.634.134.1-1.5-4.214.212585950.430.36+350-1.77+33.21.59-856,6900560.84
'26/01/2736.336.33535.6-0.63-1.723.451666030.280.24+100-3.66+6.341.56-276,775-2560.83
'26/01/2636.336.53636.3+0.25+0.691.3954610.890.08-20-0.24-2.241.53+56,8020580.85
'26/01/2337.137.33636-0.5-1.373.42782350.330.11-140-1.21-15.21.52-66,797-2580.85
'26/01/2237.337.336.436.5-0.63-1.682.36571850.310.08-200+2-181.53-16,803+2600.88
'26/01/213737.336.137.1+0.13+0.343.042419770.250.35-690+25.6-43.41.54-66,804+4580.85
'26/01/203737.336.537+0.13+0.342.0394851.10.14-190-3.92-22.91.6+466,810-1540.79
'26/01/1937.137.136.836.9+0.13+0.341.021133080.370.17-220-2.52-24.51.61+606,764+1550.81
'26/01/1637.837.836.836.8-1-2.652.652695750.470.4-490-1-501.63-406,704-2540.81
'26/01/153838.537.637.8+0.13+0.332.331005540.180.15-500-51.68-126,7440560.83
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
'26/01/1437.437.837.137.6+0.5+1.351.682112690.790.32+1000-2+981.68-1316,756+3560.83
'26/01/1337.637.63737.1-0.38-11.6790741.210.13-90+15+61.59-46,887+1530.77
'26/01/1237.637.63737.5+0.25+0.671.681261041.220.19+160+21+371.59-586,891+2520.75
'26/01/0937.537.537.137.3-0.25-0.671633830.160.09-100+6.96-3.041.55-146,9490500.72
'26/01/0837.43837.337.5+0.13+0.332.0151560.920.08+240-3+211.56+26,9630500.72
'26/01/0737.637.837.437.400145470.970.07+700+71.54-66,9610500.72
'26/01/0638.338.537.437.4-1-2.612.931314030.320.2+220-2.03+201.51-476,967-1500.72
'26/01/0538.638.637.138.4-0.13-0.323.93402581.320.52-130-6.98-201.49-1517,0140510.73
'26/01/0238.139.838.138.5+0.5+1.324.282742211.240.43+560+22+781.49-487,1650510.71
'25/12/3137.638.337.538+0.38+11.9965631.040.100-1-11.43-307,2130510.71
'25/12/3037.537.836.937.6-0.13-0.332.321982180.910.3-140-1-151.43-927,243-12510.7
'25/12/2937.838.337.437.8-0.13-0.332.3184771.080.13+160-8.63+7.371.44-217,335-1630.86
'25/12/2637.939.137.937.9+0.13+0.333.311301730.750.2-60+0.2-5.81.43-97,3560640.87
'25/12/2437.837.837.537.8-0.13-0.330.6636301.20.05+70-1+61.43-137,3650640.87
'25/12/2337.537.93737.9002.31701980.350.1+10-18-171.43-127,3780640.87
'25/12/2237.537.937.137.9+0.75+2.022.0253550.960.08-700-71.42-77,390-4640.87
'25/12/1937.838.337.137.1-0.5-1.332.991393520.40.21+130-75.4-62.41.43-47,3970680.92
'25/12/183838.637.437.6-0.13-0.333.311101031.070.17-50-2.96-7.961.42-267,401-2680.92
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
'25/12/173838.337.837.8-0.25-0.661.32383020.130.06+90+1+101.42-37,427+1700.94
'25/12/1638.138.637.438003.291193950.30.18-490+11-381.41-47,430-107690.93
'25/12/1539393838-1.25-3.182.5551710.720.08-110-18.1-29.11.44+37,434-61762.37
'25/12/1239.439.938.339.3-0.13-0.324.131194310.280.18-420-14-561.45+47,431-11822.45
'25/12/1140.941.639.439.4-0.38-0.945.664403021.460.71+30+14+171.49+367,427+731832.46
'25/12/103841.13839.8+1.75+4.618.226355961.071.02+1140+56.7+1711.48+237,391+311101.49
'25/12/0937.938.337.838001.3241490.840.06-400-41.38+17,368-2791.07
'25/12/083838.337.938-0.25-0.650.9828440.640.04-10-3-41.3807,367-8811.1
'25/12/0538.438.437.438.3-0.25-0.652.62232041.090.34+620+0.4+62.41.38-1267,367-20891.21
'25/12/0438.138.537.838.5+0.13+0.331.9572551.310.11+160+8+241.32-77,493-31091.45
'25/12/0338.338.537.938.4001.63481140.420.07+800+81.29-67,50001121.49
'25/12/0238.638.637.938.4-0.38-0.971.94612010.30.09-70-1-81.28-247,506-11121.49
'25/12/0138.838.937.938.8-0.38-0.962.561362040.670.21-370-1-381.29-57,530-51131.5
'25/11/2839.539.838.839.1+0.38+0.972.585351184.530.84+42500+4251.32+37,535+11181.57
'25/11/2739.339.338.438.8-0.13-0.322.2565660.980.1-130-2-150.93-1847,532-51171.55
'25/11/2639.339.938.938.9-0.25-0.642.561542370.650.24+390+1+400.94-87,716+31221.58
'25/11/2538.339.538.339.1+1+2.623.281481540.960.23+350+7.6+42.60.9+67,724+11191.54
'25/11/2437.138.137.138.1+1+2.692.691421201.190.21+640+19+830.91-47,718+21181.53
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
'25/11/2136.537.435.837.1004.382044940.410.3+140-38.8-24.80.85-247,722+201161.5
'25/11/2037.3383737.1-0.38-12.671291330.970.19-30-0.92-3.920.8407,746-5961.24
'25/11/1937.637.936.937.5-0.38-0.992.641192460.480.18-100-11.9-21.90.84-107,746+21011.3
'25/11/1838.639.137.437.9-1.25-3.194.471531411.080.23+20-11.1-9.10.83+57,756+1991.28
'25/11/1738.939.138.839.1+0.38+0.970.97511200.430.08+60-1+50.83-47,7510981.26
'25/11/1438.93938.338.8-0.75-1.91.990930.960.14-50-15-200.82-107,755-4981.26
'25/11/1338.140.338.139.5+1.5+3.955.598026631.211.27-770-19.5-96.50.82+387,765+151021.31
'25/11/123838.834.9380010.21,0357421.391.55-2930+458+1650.89-1247,727-1871.13
'25/11/1138.639.13838-0.25-0.652.9417817710.27-30-29-321.16+467,851-1881.12
'25/11/1038.339.137.538.3004.252914360.670.45-160+37+211.16+1127,805+25891.14
'25/11/0738.438.537.938.3-0.25-0.651.622031831.110.31-620+92+301.18-387,693-5640.83
'25/11/0639.339.63838.5004.224891,3830.350.76+420+80.6+1231.23-2027,731-8690.89
'25/11/0538.539.437.538.5+0.13+0.334.893475270.660.53+570+90.6+1481.19-527,933+8770.97
'25/11/0438.839.138.338.4-0.38-0.972.261451630.890.22-190+46.8+27.81.14-37,985-1690.86
'25/11/0339.439.438.138.8003.23981490.660.15-410+17-241.14+27,988+5700.88
'25/10/3139.54038.638.8+0.25+0.653.571295200.250.2-200-1-211.15+57,986+4650.81
'25/10/3038.939.337.638.5-0.13-0.324.213303051.080.51-670+95.8+28.81.15-97,981-5610.76
'25/10/29404038.638.6-1-2.523.471523100.490.24-370-22.4-59.41.19-267,990-7660.83
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
'25/10/2840.94139.639.6-1.25-3.063.362084920.420.34-480-2-501.208,016-1730.91
'25/10/2739.840.939.440.9+1.13+2.833.772232610.860.36+170+55.9+72.91.21-198,016+6740.92
'25/10/2337.940.437.539.8+2+5.37.624123881.060.65-260+48+221.19+518,035+10680.85
'25/10/2238.938.937.837.8-0.75-1.952.922112330.90.32-170-1.02-181.21-627,984-1580.73
'25/10/2139.539.838.338.5-1-2.533.84053781.070.63-560+14.8-41.21.18-908,046-7590.73
'25/10/2040.440.439.539.5-0.88-2.172.171501670.90.24-810+1.2-79.81.12+188,136-5660.81
'25/10/17414139.540.4-0.5-1.223.673072951.040.49-1570+1.37-1561.17+58,118-19710.87
'25/10/1640.841.539.940.9+0.38+0.934.014735530.850.77-1440+8.84-1351.25+1228,113-2901.11
'25/10/1540.540.839.640.5+0.75+1.892.832553300.770.41-1130+3-1101.3+127,991-5921.15
'25/10/1441.541.639.839.8-1.38-3.344.563673271.120.6-740-6.52-80.51.33+537,979-8971.22
'25/10/1340.141.639.641.1-0.38-0.94.824125000.820.67+390+1.16+40.21.37+347,926-141051.32
'25/10/0942.542.540.341.5-0.38-0.95.376725861.151.11-1130-9.19-1221.28-487,892-41191.51
'25/10/084242.641.341.9-0.38-0.893.252905760.50.49-430-2-451.33-177,940-51231.55
'25/10/0742.543.641.942.3+0.75+1.814.224693771.240.8+680+5.47+73.51.35-127,957+241281.61
'25/10/0342.642.940.941.5-0.63-1.484.752694980.540.45-1250-3.37-1281.26+337,969-41041.31
'25/10/0242.143.441.942.1+0.5+1.23.64358300.520.74+200+4.49+24.51.34+647,936+31081.36
'25/10/0143.34441.341.6-1.63-3.766.368041,2340.651.36-2470-8.49-2551.25+767,872-261051.33
'25/09/3044.845.14343.3-1.75-3.894.727938130.981.4-1980-16.5-2151.37+437,796-211311.68
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
'25/09/2643.345.642.145+2.25+5.268.191,2131,1421.062.13-1520+31.9-1201.54+1937,753+681521.96