≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

9105 泰金寶-DR (還原股價) / K線圖(日)

9105 泰金寶-DR

日期: 09/23權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.338.35-0.02-0.24%1.32%8.378.418.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
14,3611.2億2,6765.37張/筆8.35N/AN/AN/A
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)
11,6979,807萬2,7524.25張/筆8.38-0.03 (-0.36%)

連續漲跌: 連2跌  ( -0.05元 / -0.6%)

上市指數: 48157.29 (357.12 / +0.75%)

新聞及公告

• 外資倒貨383億！終結連4買　敲力積電2.8萬張、砍緯創3.3萬張 (ETtoday新聞雲 09/10 16:38)

• 外資終結連6買！提款台股119億元卻敲進萬張凌巨　進出前10一文看 (ETtoday新聞雲 08/18 16:29)

• 金寶集團許介立：企業永續不是成本 而是疊加競爭力的關鍵價值 (Anue鉅亨 08/07 19:55)

• 川普點火量子題材！不畏台股殺千點　台廠3檔逆勢漲停 (ETtoday新聞雲 06/24 09:49)

• 台股重挫1400點！外資續砍935億元　買賣超前10個股一次看 (ETtoday新聞雲 06/10 17:41)

• 快訊／台股收盤大漲1201.66點、重返44K　台積電漲10元至2305 (ETtoday新聞雲 06/09 13:37)

• 台股史詩級殺盤剉咧等！10檔融資大增拉警報　華新、0050正2上榜 (ETtoday新聞雲 06/07 11:20)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

9105 泰金寶-DR 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/23 交易資料統計

共5,664日｜股價已還原
成交價: 8.33元 (-0.02元/ -0.24%)成交張數: 1.44萬張成交金額: 1.2億元
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466高
近18日新低
連2跌
(-0.05元/ -0.6%)
第1136高
近7日新高
第762高
近7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
8.33元		3日
09/21
~09/23
5日
09/17
~09/23
10日
09/10
~09/23
1個月
08/25
~09/23
3個月
06/25
~09/23
半年
03/26
~09/23
1年
'25/09/24
~09/23
2年
'24/09/24
~09/23
3年
'23/09/25
~09/23
5年
'21/09/24
~09/23
10年
'16/09/26
~09/23
15年
'11/09/26
~09/23
20年
'06/09/25
~09/23
今年
01/02
~09/23
起算價8.378.448.898.359.925.545.884.793.593.431.841.62.435.59
漲跌價-0.04-0.11-0.56-0.02-1.59+2.79+2.45+3.54+4.74+4.9+6.49+6.73+5.9+2.74
漲跌幅-0.48%-1.3%-6.3%-0.23%-16%+50.3%+41.7%+74%+132%+143%+353%+419%+242%+49.1%
振幅2.03%3.08%5.29%10.8%30.4%154%147%190%315%331%669%787%519%155%
成交張數3.71萬6.02萬14萬35.9萬152萬507萬751萬1,826萬2,390萬2,581萬3,548萬4,106萬6,026萬626萬
成交金額3.1億5.06億11.9億30.8億133億448億599億1,418億1,695億1,776億2,231億2,432億3,780億521億
週轉率2.33%3.79%8.84%22.6%95.6%319%472%1149%1504%1624%2233%2583%3792%394%

* 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
'26/09/238.378.418.38.33-0.02-0.241.3214,3612,6765.371.2-2,8850+267-2,6191.43-48047,595+5510.11
'26/09/228.448.478.358.35-0.03-0.361.4311,6972,7524.250.98-2,0640-568-2,6321.68+27048,075-2460.1
'26/09/218.388.468.348.38+0.01+0.121.4311,0382,4344.530.93+2,3620-836+1,5271.79+57847,805-157480.1
'26/09/188.488.518.358.37-0.06-0.711.912,6683,2763.871.06-4,8690-35.4-4,9041.63-16147,227+1702050.43
'26/09/178.498.568.428.43-0.01-0.121.6610,4562,4754.220.89+1,1910-395+7961.87+23347,388-100350.07
'26/09/168.488.528.398.44+0.02+0.241.5410,9402,3894.580.92-1260-11.1-1372.2-96047,155+921350.29
'26/09/158.388.548.328.42+0.04+0.482.6311,5132,7264.220.97-8160+102-7142.17+28348,115-183430.09
'26/09/148.558.618.318.38-0.21-2.443.4916,1964,1813.871.37-6,5170+136-6,3812.12+32647,832+962260.47
'26/09/118.528.678.478.59-0.04-0.462.3215,2463,1544.831.31+1,3770+77.2+1,4542.32-10147,506+81300.27
'26/09/108.768.778.498.63-0.26-2.923.1526,3455,8794.482.27-9,1520-46.2-9,1982.2+45447,607-7271220.26
'26/09/098.698.938.678.89+0.21+2.42320,9664,2754.91.85+8,9510+132+9,0832.77-2747,153+2238491.8
'26/09/088.868.868.638.68-0.17-1.922.624,9825,1124.892.17-6,8610-41.7-6,9032.27+26447,180-416261.33
'26/09/078.98.98.648.85+0.2+2.313.0127,0035,8424.622.37+8,1530+134+8,2872.61+65246,916+926671.42
'26/09/048.68.688.488.65+0.11+1.292.3415,2633,3554.551.31-1,8200+35.4-1,7852.24-146,264+4535751.24
'26/09/038.668.778.548.54+0.06+0.712.7123,8594,4735.332.06+4,3300+234+4,5642.34-44346,265+61220.26
'26/09/028.648.698.48.48-0.16-1.853.3612,5433,6693.421.07-8380+0.28-8382.09-53246,708-201160.25
'26/09/018.89.058.618.64-0.07-0.85.0527,4546,3744.312.42-1,3920+12.5-1,3802.19+93347,240-351360.29
'26/08/318.268.788.218.71+0.43+5.196.8824,5205,4874.472.1+8,0810+88.6+8,1702.28-62846,307+1711710.37
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
'26/08/288.388.398.268.28-0.03-0.361.5510,3403,0313.410.87-8620-266-1,1291.82-58046,935000
'26/08/278.328.398.248.31+0.06+0.721.810,7482,5254.260.9+2,4830-46.6+2,4361.85-8847,515000
'26/08/268.288.388.258.25+0.02+0.241.578,7032,2453.880.73+6630-0.24+6631.69+4447,603000
'26/08/258.358.378.158.23-0.12-1.432.6112,3543,1403.931.03-8860-308-1,1941.67-30347,559-16100
'26/08/248.398.678.358.35003.820,2774,3714.641.73+1,2440-107+1,1371.72+18947,862-1641610.34
'26/08/218.188.358.158.35+0.07+0.842.410,9502,6274.170.91-4420-166-6081.62-6047,673-1363250.68
'26/08/208.478.528.288.28-0.1-1.182.8412,6003,3183.81.06-2,2150-0.39-2,2151.67+56347,733-1114610.97
'26/08/198.268.458.258.38+0.03+0.362.3812,0373,0723.921.02+1,3880-364+1,0241.81-8647,170-15721.21
'26/08/188.758.768.318.35-0.4-4.545.125,1106,27342.14-8,0250-193-8,2181.8+69747,256-2885731.21
'26/08/178.679.018.358.75+0.21+2.447.7837,9509,2014.123.31-2,1400+352-1,7882.37+31946,559+998611.85
'26/08/148.258.638.258.54+0.31+3.734.5833,8347,1594.732.9+11,1710-69.8+11,1022.38-7146,240+2357621.65
'26/08/138.388.448.228.23-0.03-0.362.6413,4954,1743.231.13-1,2060+0.51-1,2061.7+22746,311-55271.14
'26/08/128.218.398.218.26+0.06+0.732.1814,4203,4784.151.21+5,5630+4.47+5,5672.09-18246,084+265321.15
'26/08/118.488.518.188.2-0.01-0.123.9916,0194,5973.481.34-3,0290+0.06-3,0291.76+22346,266-745061.09
'26/08/108.128.298.088.21+0.2+2.482.611,9233,1683.760.99+4,3820+2.68+4,3851.98+44946,043+1175801.26
'26/08/078.138.148.018.01-0.1-1.221.598,8012,5893.40.72-7260-14.5-7401.71+5145,594-514631.02
'26/08/068.138.198.048.11-0.03-0.371.8310,3092,7183.790.84+1,6110-1.08+1,6101.79-90845,543-25141.13
'26/08/058.438.498.148.14-0.09-1.084.2222,6105,7433.941.88-5,4140-12.2-5,4261.73+50146,451-1725161.11
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
'26/08/048.28.337.938.23+0.03+0.364.8413,8953,7843.671.15+2,3040+9.2+2,3132.13+51845,950+1496881.5
'26/08/037.968.427.898.2+0.15+1.856.5321,7635,6013.891.8+3,6390+105+3,7442.01-47745,432+185391.19
'26/07/317.798.117.718.05+0.67+9.145.3826,8735,8064.632.14-3840+686+3021.78-8445,909+1345211.13
'26/07/307.167.597.17.38+0.06+0.816.6427,3056,6504.112.02+1,3560-10.5+1,3461.82-48345,993+93870.84
'26/07/297.737.827.117.32-0.37-4.779.2936,3227,6654.742.71+6,2520-541+5,7111.73-1,10046,476-273780.81
'26/07/288.158.187.667.69-0.63-7.636.3230,1367,8733.832.39-1,4000-715-2,1151.28-90247,576-2134050.85
'26/07/278.438.438.188.32-0.05-0.592.9617,4994,0904.281.46+2,7890-1,635+1,1541.3-35348,478-376181.27
'26/07/248.548.618.368.37-0.24-2.762.8815,3524,2513.611.31-3,7060-84.6-3,7911.14+16848,831-796551.34
'26/07/238.628.798.538.6100315,7253,9024.031.37+8000+146+9461.29-21048,663-137341.51
'26/07/228.818.878.618.61-0.08-0.913.0821,3855,5623.841.88+1,2270+73.3+1,3001.4-18848,873+97471.53
'26/07/218.438.788.428.69+0.33+3.914.2725,8036,0804.242.25+6770+725+1,4021.28-1,25049,061+947381.5
'26/07/208.328.447.848.36+0.04+0.487.1533,3576,9624.792.74+3,5750-261+3,3151.24-1,62350,311+176441.28
'26/07/178.488.658.248.32-0.41-4.664.6629,2886,8664.272.49+2,2820-381+1,9010.95-1,39151,934-1616271.21
'26/07/168.828.838.78.73-0.16-1.791.4516,7764,2813.921.48-2,1170-45-2,1620.83+29253,325-227881.48
'26/07/158.848.938.748.88+0.19+2.172.2823,9405,6894.212.14+4,9130+616+5,5291-65653,033-638101.53
'26/07/148.818.878.228.7-0.11-1.247.4330,8697,4624.142.65+1,4370-239+1,1980.71-32853,689+288731.63
'26/07/138.929.228.698.81+0.24+2.786.2538,8059,2754.183.5+1,2880+674+1,9620.56-15354,017-238451.56
'26/07/098.648.938.568.57-0.06-0.694.3730,8818,1343.82.71-4,2140+175-4,0390.48+52554,170+98681.6
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
'26/07/088.788.898.348.63-0.1-1.146.3642,63010,0144.263.66+3,9500-164+3,7860.7+20853,645-5438591.6
'26/07/079.159.228.588.73-0.4-4.357.0747,51713,5753.54.25+2180-278-60.20.43-1,55153,437-1,2381,4022.62
'26/07/069.299.49.129.12-0.1-1.083.0134,0939,0123.783.17-2,6050-28.7-2,6340.39+44254,988-2132,6404.8
'26/07/039.179.319.139.22-0.05-0.531.9321,5626,2733.442.01-3,1060+120-2,9860.53+28654,546-2762,8535.23
'26/07/029.289.359.159.27-0.06-0.642.1328,5827,6003.762.67-2,4730+297-2,1760.67+14554,260-503,1295.77
'26/07/019.8710.19.329.33-0.08-0.847.966,82915,6384.276.52-3,3290+795-2,5340.73+1,05854,115-1803,1795.87
'26/06/309.369.479.29.41+0.16+1.712.8933,4517,8214.283.16-4070+1,147+7400.82-44553,057-5,2063,3596.33
'26/06/299.249.439.129.25+0.01+0.113.3330,0957,8163.852.82+1,1250-23.2+1,1020.78-1553,502+18,56516
'26/06/269.559.729.229.24-0.3-3.125.249,22914,0593.54.69-1,9390-107-2,0460.67-64053,517-4438,56416
'26/06/2510.110.19.539.54-0.38-3.85.9100,19323,6234.249.89-6,9760+545-6,4310.72-6,22054,157-539,00716.6
'26/06/248.979.928.879.92+0.86+9.5311.5159,57229,0175.515.7+5,4140+975+6,3891.02+5,70460,377+3769,06015
'26/06/239.769.768.929.05-0.57-5.888.6665,04618,4423.536.07-7,1630-269-7,4320.6+64354,673-2288,68415.9
'26/06/229.649.979.579.62+0.17+1.784.277,20019,4663.977.62-3730+98.6-2741.07+3,37154,030+48,91216.5
'26/06/189.549.729.429.45+0.03+0.323.1645,60211,6563.914.37-1,6840-4.24-1,6881.09+25050,659-1608,90817.6
'26/06/179.319.529.129.42-0.05-0.524.1951,35013,1713.94.84+4,6270-146+4,4811.19+40650,397+1949,06818
'26/06/1610.210.29.449.47-0.4-4.027.8467,32118,3573.676.63-4,9880-171-5,1590.95-11249,991-1348,87417.8
'26/06/159.6610.39.669.87+0.42+4.416.483,27319,9344.188.34+2,1980+124+2,3211.28-46350,103+139,00818
'26/06/129.929.979.429.45+0.29+3.145.9577,69218,9804.097.56-8,6120+254-8,3581.23+1,40050,566-3,2868,99517.8
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
'26/06/119.239.428.819.16+0.01+0.116.7294,14023,8723.948.63+3,4180-156+3,2621.8+18849,166+19112,28125
'26/06/109.5210.19.119.15-0.48-4.9410.4138,95232,1904.3213.6+11,2770-599+10,6771.88+67948,978-8,94912,09024.7
'26/06/099.6110.99.439.63-0.63-6.1813.9241,43156,0844.324.2+9,1320-435+8,6971.32+3,59948,299-19,09321,03943.6
'26/06/0810.310.310.310.3-1.09-9.61016,3456,1172.671.69+1,8700-964+9060.81-5,55344,700-1,43640,13289.8
'26/06/051313.811.411.4-1.24-9.8419.3149,43739,4513.7918.8-10,7630-580-11,3430.85-5,83850,253+7,45041,56882.7
'26/06/0411.812.611.812.6+1.14+9.966.9384,35713,5356.2310.5+3,4880+107+3,5951.55-2,21356,091+1,49034,11860.8
'26/06/0310.911.510.711.5+1.04+107.62120,67022,4495.3813.6-3,0920+656-2,4371.48+6,24458,304+2,47732,62856
'26/06/0210.110.51010.4+0.81+8.475.17271,64257,5244.7228.3-10,0010-2,356-12,3571.78-7,15452,060+22,97730,15157.9
'26/06/018.929.68.929.6+0.87+107.73192,78835,3375.4618.4+16,8670+235+17,1022.25+6,83459,214+1,8807,17412.1
'26/05/298.829.098.488.73+0.29+3.417.29120,11527,9194.310.6-8,9950+769-8,2261.45+1,16152,380+1,8115,29410.1
'26/05/288.839.178.338.44-0.05-0.589.93233,67653,9904.3320.9-18,0770-902-18,9792.04-21351,219+1933,4836.8
'26/05/278.898.897.888.49+0.4+4.912.5339,88975,2574.5229.3+10,2520-4,745+5,5073.09-1,45851,432+1,2243,2906.4
'26/05/268.098.098.098.09+0.73+9.97036,7914,7197.83+3480+2,344+2,6922.76-1,56152,890+2062,0663.91
'26/05/257.367.367.367.36+0.66+9.93019,5643,4065.741.45+3280+5,406+5,7343.03+1,37454,451+1601,8603.42
'26/05/226.256.696.216.69+0.6+9.937.98129,47617,6547.338.44+15,4780+2,471+17,9493.52+1,75353,077+8911,7003.2
'26/05/215.86.095.726.09+0.55+9.846.6263,8087,8128.173.83+17,7150+219+17,9342.6-2,63551,324+8098091.58
'26/05/205.545.65.55.54+0.01+0.181.797,3581,6094.570.41-1,5980-91.8-1,6901.51+35053,959000
'26/05/195.635.675.535.53-0.12-2.112.4611,4902,3134.970.65-5,4730-29.4-5,5021.62+15653,609000
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
'26/05/185.65.675.535.65+0.01+0.182.468,2031,4685.590.46-790-94.7-1741.75-17553,453-300
'26/05/155.745.785.635.64-0.08-1.392.616,6402,5036.650.96+4,9100-91.3+4,8191.79-86853,628+230.01
'26/05/145.625.735.555.72+0.13+2.33.1913,1722,3385.630.75+1,6700+0.69+1,6711.51+10754,496-410
'26/05/135.625.655.555.59-0.05-0.881.769,9182,1484.620.56-1,3830-140-1,5231.37-10154,389050.01
'26/05/125.85.85.625.64-0.11-1.93.113,8713,0784.510.79-3,8830-60.8-3,9441.42-26854,490-4650.01
'26/05/115.75.85.655.75+0.12+2.112.6417,6403,2815.381.02+5,1430-58.9+5,0841.64-78654,758+46510.09
'26/05/085.675.765.555.63-0.07-1.223.6519,2263,5315.441.09-3,3170-93.4-3,4101.34-7055,544-3750.01
'26/05/075.775.85.685.7-0.05-0.862.0722,4944,0505.551.3-3,1950-391-3,5861.46-1,73655,614-5420.08
'26/05/065.835.895.695.75-0.07-1.193.4120,7644,0255.161.21-1,1130-55.6-1,1691.58+1,09557,350-20470.08
'26/05/055.85.95.775.82+0.04+0.692.2313,2222,3265.680.78+4,5890+404+4,9931.6-40056,255-24670.12
'26/05/045.855.95.785.78-0.03-0.512.0510,2462,1904.680.6+1,4290-57.8+1,3711.47-26956,655-1910.16
'26/04/305.935.955.815.81-0.15-2.52.3316,2083,4054.760.96-2,6750-196-2,8711.43-93056,924-14920.16
'26/04/295.876.035.785.96+0.08+1.354.2239,7017,1945.522.37-3,3370-158-3,4951.62+43157,854+211060.18
'26/04/285.826.075.765.88+0.13+2.245.3454,7779,3475.863.28+6,7580+969+7,7261.93-1,36057,423+26850.15
'26/04/275.595.765.455.75+0.18+3.25.5220,4133,8735.271.15+2,8700-76.4+2,7941.5-89858,783+52590.1
'26/04/245.715.725.55.57-0.11-1.923.8418,4953,70051.04-3,6330-211-3,8441.28+63959,681-570.01
'26/04/236.186.195.595.68-0.33-5.459.944,0458,3825.252.59-3,7930-700-4,4931.48+1,85759,042-140120.02
'26/04/225.756.245.726.01+0.27+4.668.9869,34010,8786.374.18+8,5090+1,028+9,5371.44+67657,185+1521520.27
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
'26/04/215.655.895.655.74+0.25+4.514.3330,4205,8815.171.77+7980+590+1,3880.89+79356,509000
'26/04/205.535.595.485.49-0.06-1.071.9615,3463,2814.680.85-3,9980-17.6-4,0160.75+13355,716-1200
'26/04/175.835.845.545.55-0.34-5.725.0535,7256,9615.132.04-4,5940-43.2-4,6370.97+1,29355,583-45120.02
'26/04/165.735.895.585.89+0.54+105.7432,1374,5277.11.88+2,6790+141+2,8201.14-14254,290+56570.1
'26/04/155.345.45.315.35+0.06+1.121.878,9541,8724.780.48+1,5560-8.85+1,5470.97+36954,432+110
'26/04/145.355.365.285.3001.697,8851,8124.350.42-350-0.49-35.50.92+28854,063000
'26/04/135.315.335.285.3-0.04-0.741.127,5091,6814.470.4+55200+5520.91+34653,775000
'26/04/105.415.465.275.33-0.06-1.13.6814,0573,0284.640.76-1,9240-2.92-1,9270.89-1,22453,429000
'26/04/095.565.565.385.39-0.11-1.983.2410,7112,5324.230.59-2,5410-103-2,6440.98+7254,653-200
'26/04/085.485.535.455.5+0.1+1.831.477,6831,3095.870.43+1,7960+32.7+1,8291.07+50254,561+120
'26/04/075.535.535.395.4-0.09-1.622.538,5141,8514.60.47-2,5310-2.3-2,5330.59+21654,059-110
'26/04/025.575.625.485.49-0.01-0.182.527,4091,2545.910.41-370-17.6-54.60.7+16053,843+220
'26/04/015.515.595.495.5+0.11+2.021.845,5831,0835.160.31+7600+0.31+7600.71+1553,683-300
'26/03/315.475.55.395.39-0.08-1.451.997,4781,8753.990.41-1,8620-82.8-1,9450.69+13553,668030.01
'26/03/305.485.535.465.47-0.09-1.61.255,1891,2564.130.29-3270-5.56-3330.69+24053,533030.01
'26/03/275.555.585.465.56-0.01-0.182.147,7861,4895.230.43-4090-2.68-4120.69+50153,293030.01
'26/03/265.65.75.575.57+0.03+0.542.339,4431,9474.850.54+3,2640-150+3,1140.66+97852,792+330.01
'26/03/255.545.575.55.54+0.09+1.641.274,8421,0614.560.27+5160-7.12+5090.45+34351,814000
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
'26/03/245.65.615.425.45-0.04-0.723.436,1441,7183.580.34-1160-24.6-1410.42-7551,471-3100
'26/03/235.535.555.465.49-0.14-2.461.588,6122,1144.070.48+2380-66+1720.42-29951,546+30310.06
'26/03/205.755.815.635.63-0.07-1.223.139,2762,0514.520.53-5390-1.71-5410.46+29651,845010
'26/03/195.765.835.75.7-0.09-1.542.239,7042,0914.640.56-5720-97.6-6700.55+4151,549+110
'26/03/185.715.815.695.79+0.1+1.722.0612,2072,2535.420.72+5200+111+6310.64+49151,508000
'26/03/175.575.745.575.69+0.14+2.463.1610,3882,0155.160.61+3,5590+0.53+3,5600.67+29651,017000
'26/03/165.555.65.515.56+0.02+0.351.595,3771,3064.120.31+1150-1.66+1130.46-16150,721000
'26/03/135.575.635.545.54-0.11-1.91.567,9512,0623.860.45-2,4290-0.82-2,4300.44+46850,882-3600
'26/03/125.565.685.525.64+0.01+0.172.959,1792,0154.560.53+1,4380-5.36+1,4330.69+9950,414-30360.07
'26/03/115.45.635.45.63+0.27+5.14.3712,6372,4675.120.72+1,5460+8.75+1,5550.6+10650,315-960660.13
'26/03/105.335.445.335.36+0.15+2.812.0610,6742,4714.320.59+5950-118+4770.51+5850,209-4041,0262.04
'26/03/095.145.365.145.21-0.39-6.974.0121,3125,0844.191.14-1,9950-229-2,2240.43-3,36650,151+6961,4302.85
'26/03/065.525.635.495.61+0.07+1.232.478,6402,0104.30.49+7850-1.25+7840.45-23853,517+3827341.37
'26/03/055.65.665.515.54+0.04+0.712.8418,9123,8684.891.08-2,4500-4.43-2,4540.54-28853,755+2933520.65
'26/03/045.685.695.475.5-0.26-4.583.925,1525,8384.311.43-4,4140-290-4,7040.68-17054,043+2590.11
'26/03/035.935.955.765.76-0.17-2.83.1322,4265,3494.191.34-7,3190-149-7,4680.82+42154,213-180570.11
'26/03/025.886.015.885.93-0.09-1.462.1114,9062,8295.270.91+5,9490-26.6+5,9221.21-61353,792+332370.44
'26/02/266.096.186.026.02+0.06+0.982.7927,5314,5836.011.72+5,2100+148+5,3580.87+50754,405+52040.37
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
'26/02/256.016.025.895.96-0.01-0.162.1323,6813,8486.151.44-5010+135-3660.64-2,55753,898+341990.37
'26/02/245.856.045.845.97+0.12+23.3426,3573,8566.841.6+4,3370+4.49+4,3410.78+2,61956,455+1031650.29
'26/02/235.765.865.765.85+0.1+1.71.711,0632,0465.410.66+3,6090-1.86+3,6070.49+21453,8360620.12
'26/02/115.795.795.735.75-0.03-0.511.019,4702,1174.470.56-2,3040-70.7-2,3750.26-18553,6220620.12
'26/02/105.875.875.775.78-0.03-0.51.686,6861,7423.840.4-1,8610-1.67-1,8630.35+13253,807-17620.12
'26/02/095.95.95.85.81+0.01+0.171.688,9181,7605.070.53-1,0750-0.5-1,0750.46+15353,675-1790.15
'26/02/065.825.835.725.8-0.05-0.831.8412,5512,9394.270.74-5,0280-29.8-5,0580.51+28153,522-5800.15
'26/02/056.016.065.855.85-0.16-2.63.5822,7644,2855.311.38-8,5420-221-8,7630.63+59953,241+15850.16
'26/02/045.866.085.86.01+0.1+1.654.7917,5343,7074.731.07+1,0790-48.8+1,0301.02+3352,642+1700.13
'26/02/035.9265.865.91+0.1+1.682.3514,6363,1174.70.89+1,8540-3.44+1,8510.95+8052,609-9690.13
'26/02/025.815.945.775.81-0.11-1.822.8119,1584,6924.081.14-4,3070-71.7-4,3790.78+6552,529-43780.15
'26/01/306.16.15.95.92-0.19-3.043.3620,8675,0834.111.27-7,2800-78.8-7,3590.6-56852,464+11210.23
'26/01/296.16.246.036.1+0.17+2.83.6256,8729,3596.083.57-7,6840+75.9-7,6080.89-55453,032+81200.23
'26/01/285.926.055.875.94003.1320,5764,0765.051.25+1,0300-14.3+1,0161.15+2,04553,58601120.21
'26/01/276.016.015.95.94-0.07-1.141.7916,3143,3734.840.99-3,3870-27.4-3,4141.04-74751,541+121120.22
'26/01/2666.045.986.01+0.01+0.161.1412,5322,8194.450.77+1,0180-2.14+1,0161.21+27952,288+21000.19
'26/01/236.276.35.986-0.21-3.465.1932,8126,7054.892.03-4,6630-703-5,3661.2+30352,009-98980.19
'26/01/226.356.476.216.21-0.01-0.164.2436,7096,9945.252.38+4,1190+9.29+4,1282.08-1,31151,706-131960.38
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
'26/01/216.36.336.186.22-0.15-2.32.330,1816,3194.781.93+4,4430-164+4,2792.51-45153,017-2842090.39
'26/01/206.486.486.356.37-0.11-1.662.1133,0176,4275.142.17+2,6670-504+2,1632.36-30553,468-8194930.92
'26/01/196.36.556.266.47+0.25+4.084.7162,40010,6575.864.12+16,7140+118+16,8322.38-35153,773+1981,3122.44
'26/01/166.396.56.216.22-0.04-0.624.6849,4899,5715.173.21+3,6100+1,308+4,9181.48+53154,124+11,1142.06
'26/01/156.376.396.126.26-0.12-1.844.1375,87113,5485.64.87+4,5520+37+4,5891.48-3,28753,593-1571,1132.08
'26/01/146.056.396.046.38+0.38+6.355.8685,94615,0935.695.51-1,3850+568-8171.24+2,84456,880-8701,2702.23
'26/01/135.986.15.956+0.12+1.992.6670,55612,6145.594.36+2,8770+577+3,4541.17-76754,036-4442,1403.96
'26/01/125.686.15.685.88+0.26+4.77.4883,17912,3136.765.07+9,3760+599+9,9750.85+5454,803+1,8082,5844.72
'26/01/095.655.695.555.62-0.02-0.352.610,4862,1804.810.6-2,9420-58.6-3,0010.29-1454,749+2847761.42
'26/01/085.745.765.625.63-0.11-1.872.5515,7873,4884.530.91-7,6490-0.85-7,6500.49+56554,763-9174920.9
'26/01/075.775.815.735.74+0.02+0.341.3721,1353,6605.771.25+4,5200+1.98+4,5220.92-41754,198+4661,4092.6
'26/01/065.635.725.635.72+0.09+1.561.5613,5042,3245.810.79+5,80500+5,8050.86-27554,615+8109431.73
'26/01/055.65.685.585.63+0.05+0.871.9213,2132,5865.110.76+3,6770-1.74+3,6750.61+20054,890+61330.24
'26/01/025.615.645.585.59001.226,7151,4964.490.39+1,0510-2.62+1,0480.42-39754,69001270.23
'25/12/315.585.675.585.59-0.02-0.351.747,5751,8584.080.44+1480-1.4+1470.31+2755,08701270.23
'25/12/305.635.635.585.61-0.05-0.861.048,6222,1434.020.49-4,2780-6.39-4,2840.3-8255,060+991270.23
'25/12/295.665.725.635.65+0.01+0.171.566,3211,3484.690.37+1,5490-0.74+1,5480.44-17555,142+1280.05
'25/12/265.675.675.625.64-0.02-0.341.037,0081,6314.30.4-1,3110-6.78-1,3180.36+18455,3170270.05
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
'25/12/245.735.785.645.66-0.07-1.192.3911,1852,3424.780.65-2,3180-3.65-2,3220.42+28855,133-10270.05
'25/12/235.795.85.685.73-0.03-0.512.037,4011,6824.40.43-1,5920-121-1,7130.49+42254,845-14370.07
'25/12/225.665.785.645.76+0.13+2.252.4312,5072,1095.930.73+3,8100-2.02+3,8080.52-49754,423-199510.09
'25/12/195.675.685.625.63-0.01-0.171.216,9851,7793.930.4-1,6820-114-1,7960.32-8854,920-1322500.46
'25/12/185.75.715.635.64-0.08-1.371.548,5341,9614.350.49-3,2960-2.04-3,2980.38+80455,008-213820.69
'25/12/175.775.935.695.72-0.01-0.174.0915,4203,1524.890.91-2,9990-0.76-3,0000.74+84854,204+2444030.74
'25/12/165.725.795.685.73001.8710,4692,1024.980.62+2,9950-47+2,9480.91+10453,356+1171590.3
'25/12/155.655.755.625.73+0.05+0.862.415,7211,4114.050.33+1,5110-14.9+1,4960.82-15853,2520420.08
'25/12/125.625.775.65.68+0.1+1.753.1510,6422,1534.940.62+3,8910-1.46+3,8900.73-33253,410+6420.08
'25/12/115.665.685.595.59-0.06-1.041.739,9932,6493.770.57-8530-6.52-8590.46+30753,742-4360.07
'25/12/105.745.745.645.64-0.09-1.531.711,0532,7164.070.64-3,1050-42.4-3,1470.44+3253,435-9400.07
'25/12/095.85.835.725.73-0.04-0.681.868,4031,8794.470.5-9480-0.2-9480.61-34953,403-14490.09
'25/12/085.715.795.75.77+0.07+1.21.548,9841,5035.980.53+4,00100+4,0010.66-5153,752+12630.12
'25/12/055.755.795.695.7-0.05-0.851.76,9451,6004.340.41-2,2650-2.64-2,2680.43+21953,803-2510.09
'25/12/045.775.795.745.75-0.01-0.170.855,8401,1814.940.34-40200-4020.49+12553,584-1530.1
'25/12/035.745.795.735.76+0.04+0.681.026,4271,3874.630.38+1,22000+1,2200.51-24153,459+6540.1
'25/12/025.775.785.715.72+0.02+0.341.28,5731,5435.560.5-1,9380+0.62-1,9370.43-12953,700-1480.09
'25/12/015.675.725.655.7+0.03+0.521.26,6471,3724.840.39-9760-0.13-9760.52+23353,829-1490.09
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
'25/11/285.75.725.675.67-0.06-1.020.858,3151,9434.280.48-1,3390-1.71-1,3410.56+11753,596+15500.09
'25/11/275.765.765.695.73001.196,3001,5534.060.37-27.800-27.80.58+9053,479-12350.07
'25/11/265.765.785.75.73001.366,8951,8873.650.41+6000-0.3+6000.62-23053,389-10470.09
'25/11/255.75.765.695.73+0.1+1.731.218,2051,7634.650.48+2,61100+2,6110.58-24653,619+8570.11
'25/11/245.695.725.625.63-0.02-0.351.97,9132,2643.50.46-2,8430-2.32-2,8450.41-7053,865+1490.09
'25/11/215.765.765.635.65-0.18-3.022.1815,1073,7973.980.88-6,4630-143-6,6060.55+13253,935-13480.09
'25/11/205.765.855.765.83+0.12+2.051.5411,9142,1455.550.71+5,1190-58.8+5,0600.84-1,30253,803+23610.11
'25/11/195.85.815.695.71-0.04-0.682.0413,6283,3934.020.8-3,9780-154-4,1320.5+1,11055,105-15380.07
'25/11/185.835.875.745.75-0.1-1.672.1716,7824,2773.920.99-3,3420-353-3,6950.63+66253,995+4530.1
'25/11/175.915.925.845.85-0.01-0.171.3312,8452,8814.460.77+930-1.01+920.71-31153,333-39490.09
'25/11/145.885.945.855.86-0.08-1.321.4821,4664,4034.881.29-4,0660-146-4,2110.64+5053,644+33880.16
'25/11/136.016.045.925.94-0.05-0.822.1220,5873,9555.211.26-2,1990-108-2,3070.81+1,92353,594-2550.1
'25/11/125.956.045.945.99+0.05+0.821.8111,4882,4274.730.7+5,0970-91.6+5,0050.8-19251,671+1570.11
'25/11/116.046.045.935.94-0.17-2.721.9219,8334,5014.411.21-6,1220-169-6,2910.55-1,10551,863-18560.11
'25/11/106.016.235.926.1+0.11+1.795.2128,1925,5225.111.74-9,1930+464-8,7290.79+2,14152,968-5740.14
'25/11/076.116.135.996-0.15-2.382.3812,8203,1244.10.79-4,5540-124-4,6790.88+12050,827-89790.16
'25/11/066.086.176.066.14+0.14+2.281.799,2511,9854.660.58+3,0880+0.52+3,0891.18-45250,707+621680.33
'25/11/056.066.065.966.01-0.1-1.61.7618,7113,5505.271.15-4,1070-215-4,3230.86+45651,159-411060.21
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
'25/11/046.246.256.16.1-0.1-1.572.3610,9652,3464.670.69-1430-85-2281.1-38750,703-531470.29
'25/11/036.156.216.16.2+0.06+0.951.7510,6352,0805.110.67+2,3980-13.1+2,3851.15-12451,090-4672000.39
'25/10/316.226.236.136.14-0.08-1.261.5711,1222,4344.570.7-3,4400-8.73-3,4490.98+21051,214-3856671.3
'25/10/306.346.346.136.22-0.06-0.933.2720,1154,3834.591.28-3,0910-314-3,4051.08-81151,004-561,0522.06
'25/10/296.46.696.276.28-0.06-0.926.6354,4809,1885.933.59-6,9350+37.4-6,8981.18+3451,815+5901,1082.14
'25/10/286.466.486.336.34-0.13-1.962.4223,0824,2435.441.51-4,9590-127-5,0861.41+37051,781-675181
'25/10/276.476.536.376.46+0.09+1.382.625,4724,5715.571.68+1,7470-63.7+1,6831.61+63651,411+255851.14
'25/10/236.436.496.326.38-0.12-1.82.7130,2845,6555.361.98-4,9310-265-5,1961.57-22650,775-995601.1
'25/10/226.36.516.256.49+0.26+4.234.2361,20410,7965.674.02+4,0840+1,358+5,4421.85-22151,001+3726591.29
'25/10/216.196.286.196.23+0.07+1.111.4320,4793,4905.871.31+5,3500+59.5+5,4091.61-40351,222+482870.56
'25/10/206.256.256.126.16-0.04-0.632.0514,6382,7915.240.92+5990+37.5+6371.26-9251,625-1862390.46
'25/10/176.136.286.096.2+0.05+0.793.0216,0263,3704.761.02+7620+0.36+7621.22-29851,717+384250.82
'25/10/166.226.36.136.15-0.01-0.162.6920,3794,3444.691.29+1310+0.06+1311.12-49652,015-4473870.74
'25/10/156.376.396.156.16-0.14-2.173.7233,8517,0624.792.17-9,6570-20.6-9,6781.15-2,03852,511-1518341.59
'25/10/146.426.956.36.3-0.04-0.6210.3116,03121,0335.527.84-13,7650+201-13,5641.49+1,59054,549+5249851.81
'25/10/136.026.396.026.34+0.12+1.885.9742,4736,8676.192.72+4,3100+74.4+4,3842.18+11452,959+1054610.87
'25/10/096.266.316.26.22+0.01+0.161.7317,3053,1715.461.11+2,2090+0.01+2,2092.11-53352,845+283560.67
'25/10/086.346.386.216.21-0.1-1.552.6328,8214,7546.061.85-1,2560+48.5-1,2072.44+90453,378-473280.61
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
'25/10/076.236.336.156.31+0.4+6.782.9874,38610,9356.84.77+23,3190+361+23,6802.53+99752,474+2633750.71
'25/10/035.975.985.95.91-0.07-1.141.319,2442,0324.550.56-1,2280-31-1,2591-5751,477+201120.22
'25/10/025.9465.935.98+0.06+0.991.1610,1372,02950.62+2,2330+0.52+2,2341.06+12051,534+17920.18
'25/10/016.016.045.915.92-0.13-2.12.120,9543,7125.641.28-3,1540-14.4-3,1680.98-73251,414-47750.15
'25/09/305.986.075.936.04+0.12+1.982.4715,4222,7895.530.95+5,4540+0.04+5,4541.07+2252,146+141220.23
'25/09/266.046.055.915.93-0.15-2.412.4123,0824,2405.441.41-9,5040-37-9,5410.96-77052,124-401080.21
'25/09/256.16.346.046.07+0.06+0.974.8756,4249,3746.023.56+2,1280-160+1,9681.45+57352,894-111480.28