≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8935 邦泰 / K線圖(日)

8935 邦泰

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.717.55+0.15+0.85%2.28%17.3517.717.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
82142.6萬601.36張/筆17.472.32N/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)
109188.9萬761.43張/筆17.38-0.05 (-0.28%)

連續漲跌: 首日上漲  ( +0.15元 / +0.85%)

財報評分: 最新38分 / 平均33分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 更補正邦泰2026年第2季合併財務報告公告及iXBRL財報申報 (公告訊息 08/14 13:49)

• 邦泰董事會通過2026年第二季合併財務報告 (公告訊息 08/07 13:54)

• 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 14:01)

• 和大小公主接棒！　揮軍無人機市場 (ETtoday新聞雲 07/29 07:13)

• 邦泰董事會通過辦理遷址與遷廠，並向關係人取得使用權資產(補充1150617公告) (公告訊息 06/22 16:07)

• 邦泰董事會通過辦理遷址與遷廠，並向關係人取得使用權資產 (公告訊息 06/17 13:46)

• 邦泰第七屆薪酬委員會委員及推選召集人 (公告訊息 06/17 13:38)

• 邦泰總經理異動 (公告訊息 06/17 13:35)

• 邦泰獨立董事辭任審計委員會之委員 (公告訊息 06/09 16:29)

• 邦泰獨立董事辭任事宜 (公告訊息 06/09 16:28)

8935 邦泰 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共6,005日
成交價: 17.7元 (+0.15元/ +0.85%)成交張數: 81.6張成交金額: 143萬元
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685高
近4日新高
首日上漲
(+0.15元/ +0.85%)
第1604低
近3日新低
第3492高
近3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

結算價
17.7元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價17.4517.8518.117.422.7518.225.818.412.0512.556.95.8813.6520.25
漲跌價+0.25-0.15-0.4+0.3-5.05-0.5-8.1-0.7+5.65+5.15+10.8+11.82+4.05-2.55
漲跌幅+1.43%-0.84%-2.21%+1.72%-22.2%-2.75%-31.4%-3.8%+46.9%+41%+157%+201%+29.7%-12.6%
振幅6.88%7.28%9.12%10.9%37.4%46.7%45.9%98.1%174%170%383%476%217%42%
成交張數4025479522,2792.23萬6.42萬15.1萬29.7萬35.5萬42.4萬65.5萬120萬268萬10.5萬
成交金額695萬949萬1,673萬4,059萬4.72億13.3億32.2億67億76.2億85.4億111億144億313億21.9億
週轉率0.35%0.48%0.84%2.01%19.7%56.6%133%261%313%374%577%1060%2366%92.3%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
'26/09/1817.3517.717.317.7+0.15+0.852.2882601.360.01+2300+230.8800000
'26/09/1717.117.617.117.55-0.05-0.282.84109761.430.02+300-0.04+300.8600000
'26/09/1617.517.616.517.6+0.15+0.866.32121611.310.04-10+0.91-0.090.8400000
'26/09/1517.617.717.4517.45-0.25-1.411.4150451.110.01-500-50.8400000
'26/09/1417.817.817.417.7-0.15-0.842.24951050.90.02-3700-370.8400000
'26/09/1117.9517.9517.6517.85+0.05+0.281.6993841.10.02-1300-130.8700000
'26/09/1018.1518.1517.617.8-0.25-1.393.0587721.210.02+100+10.8900000
'26/09/091818.117.818.05+0.1+0.561.6778870.90.01+1300+130.8800000
'26/09/0817.951817.917.95-0.15-0.830.5588890.990.02-700-70.8700000
'26/09/0718.118.117.918.1001.159720.820.01-1500-150.8800000
'26/09/041818.2517.9518.1+0.1+0.561.67107981.090.02-1400-140.8900000
'26/09/0317.7518.1517.7518-0.1-0.552.2188831.060.02-170-0.02-170.9100000
'26/09/0218.0518.117.818.1+0.05+0.281.66189862.190.03+1300+130.9200000
'26/09/0118.0518.151818.05-0.05-0.280.8388900.970.02+1100+110.9100000
'26/08/3118.118.2517.9518.1001.66701140.610.01+30-0.05+2.950.900000
'26/08/2818.2518.2517.918.1001.9379641.240.01-2900-290.900000
'26/08/2718.1518.1517.918.1001.3896721.340.02-100-10.9200000
'26/08/2618.0518.217.918.1001.66661350.490.01-800-80.9200000
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
'26/08/2518.0518.3517.818.1-0.25-1.3631431001.430.03-5300-530.9300000
'26/08/2418.0518.417.918.35+0.45+2.512.791871121.670.03+5100+510.9800000
'26/08/2117.7517.9517.617.9+0.15+0.851.97851050.810.020.9300000
'26/08/2017.417.8517.417.75+0.35+2.012.591281071.20.02+4600+460.9200000
'26/08/1917.7517.7516.717.4-0.3-1.695.931971311.50.03-300-30.8800000
'26/08/1817.817.817.417.7-0.25-1.392.231331281.040.02-710-0.01-710.8800000
'26/08/1718.418.417.717.95-0.3-1.643.841511760.860.03-9000-900.9500000
'26/08/1417.718.517.518.25+0.45+2.535.622171511.440.04-2700-271.0200000
'26/08/13181817.5517.8-0.2-1.112.51061320.80.02-250-0.01-251.0500000
'26/08/1218.118.217.718-0.1-0.552.761011500.680.02-410-0.05-41.11.0700000
'26/08/1117.5518.4517.418.1+0.55+3.135.98121941.280.02-2500-251.1100000
'26/08/1017.317.5517.117.55+0.05+0.292.571361390.980.021.1300000
'26/08/0717.417.617.3517.5+0.15+0.861.4490741.220.02-1000-101.1200000
'26/08/0617.7517.7517.2517.35-0.25-1.422.841192070.570.02-1700-171.1200000
'26/08/0517.6517.817.5517.6+0.2+1.151.441211191.020.02-3400-341.1400000
'26/08/0417.317.5517.2517.4+0.05+0.291.731041860.560.02-28.500-28.51.1700000
'26/08/0317.0517.3516.917.35+0.3+1.762.64791080.730.01-290-0.22-29.21.1900000
'26/07/3117.2517.4517.0517.05+0.15+0.892.371531910.80.03-5300-531.2200000
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
'26/07/3017.3517.3516.816.9-0.55-3.153.153632071.750.06+440-0.21+43.81.2700000
'26/07/2917.617.81717.45-0.3-1.694.514524820.940.08-13000-1301.2300000
'26/07/2817.918.0517.517.75-0.35-1.933.042731971.390.05-1300+0.59-1291.3400000
'26/07/2718.6518.651818.1-0.55-2.953.492712341.160.05-82.100-82.11.4600000
'26/07/2418.7518.7518.4518.65-0.1-0.531.61541550.990.03-4600-461.5300000
'26/07/2318.951918.5518.75+0.1+0.542.411722430.710.03-540-0.19-54.21.5700000
'26/07/2219.2519.3518.618.65-0.6-3.123.939839910.08-13300-1331.6200000
'26/07/2119.219.251919.25+0.45+2.391.331921311.460.04-5600-561.7300000
'26/07/2019.1519.318.518.8-0.4-2.084.173602711.330.07-840-0.2-84.21.7800000
'26/07/1720.120.119.1519.2-1.15-5.654.675245300.990.1-1690-0.04-1691.8600000
'26/07/1620.852120.2520.35-0.75-3.553.553873751.030.08-750-0.1-75.12.0100000
'26/07/1521.421.420.7521.1-0.25-1.173.042783040.910.06-1070-0.12-1072.0700000
'26/07/14222220.421.35-0.35-1.617.375344731.130.11-5800-582.1700000
'26/07/1322.6522.8521.4521.7-0.95-4.196.184805710.840.11-17200-1722.2200000
'26/07/0922.723.422.522.65+0.25+1.124.024043661.10.09-710+0.39-70.62.3700000
'26/07/0822.923.0522.122.4-0.25-1.14.193705410.680.08-67.700-67.72.4300000
'26/07/0723.3523.3522.3522.65-0.7-34.286485161.260.15+9900+992.4900000
'26/07/0624.6524.6523.223.35-0.3-1.276.131,0417571.370.25-11500-1152.400000
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
'26/07/0324.324.3523.423.65-0.7-2.873.91,7441,2021.450.42+3490-0.06+3492.5100000
'26/07/0222.652522.524.35+1.5+6.5610.93,1482,0071.570.75+2150-1.02+2142.200000
'26/07/0121.7523.2521.722.85+1.7+8.047.332,4281,5341.580.55-90.90+0.89-902.0100000
'26/06/30212220.9521.15+0.55+2.675.16852842.410.15+25600+2562.0900000
'26/06/2920.221.320.220.6+0.4+1.985.452641531.720.05+4700+471.8600000
'26/06/2620.0520.419.9520.2002.233982781.430.08+2900+291.8200000
'26/06/25212120.1520.2-0.75-3.584.063072191.40.06-10400-1041.800000
'26/06/2420.721.520.2520.95+0.25+1.216.043185120.620.07-29.200-29.21.8900000
'26/06/2322.6522.6520.5520.7-1.65-7.389.48729820.890.18-31900-3191.9100000
'26/06/2223.123.3522.0522.35-0.4-1.765.717567181.050.17-10300-1032.1900000
'26/06/1822.3523.2522.3522.75+0.7+3.174.088484731.790.19+19700+1972.2900000
'26/06/1722.222.4521.922.05-0.1-0.452.483962321.710.09-600-62.1100000
'26/06/1622.4523.522.122.15+0.05+0.236.337344351.690.17+500+52.1200000
'26/06/1521.922.7521.822.1+0.2+0.914.346103211.90.14+15400+1542.1100000
'26/06/1221.322.0521.121.9+0.7+3.34.484342761.570.09-89.600-89.61.9800000
'26/06/1121.521.7520.721.2-0.3-1.44.886624111.610.14+8700+872.0600000
'26/06/1022.623.421.521.5-1.5-6.528.261,0105511.830.22+21700+2171.9800000
'26/06/0924.124.122.323-0.8-3.367.561,5839721.630.36-46900-4691.7900000
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
'26/06/0822.324.3522.1523.8+0.05+0.219.261,63081620.38-5900-592.200000
'26/06/0523.4524.8522.0523.75+0.7+3.0412.13,1131,3362.330.73-5400-0.11-5402.2500000
'26/06/0422.5523.4522.223.05+0.35+1.545.519915611.770.23+11900+1192.7300000
'26/06/0321.9522.921.822.7+0.45+2.024.941,4467561.910.32+15800+1582.6200000
'26/06/0220.8522.8520.8522.25+1.4+6.719.591,5771,0601.490.35+2920-0.02+2922.4800000
'26/06/0121.321.320.4520.85-0.15-0.714.059127691.190.19-38400-3842.2300000
'26/05/2920.221.2520.121+1.15+5.795.799304941.880.19+32300+3232.5700000
'26/05/2819.7520.419.7519.85+0.05+0.253.287014471.570.14+21700+2172.2800000
'26/05/2719.9520.119.6519.8-0.15-0.752.265154721.090.1+6300+632.0900000
'26/05/2620.320.419.919.95-0.25-1.242.486273811.650.13-13000-1302.0300000
'26/05/2520.3520.619.920.2+0.2+13.57704111.870.15+28300+2832.1500000
'26/05/2220.420.42020-0.25-1.231.985423251.670.11+4800+481.900000
'26/05/2120.620.652020.25+0.6+3.053.314293121.380.09+11200+1121.8600000
'26/05/2020.1520.1519.619.65-0.4-22.743642521.450.07+2200+221.7600000
'26/05/1920.0520.319.520.05003.995943041.950.12-1100-111.7400000
'26/05/1819.820.6519.3520.05+0.25+1.266.571,5257092.150.31+28.90-0.18+28.71.7500000
'26/05/1519.1520.9519.1519.8+0.75+3.949.452,3651,6171.460.48+3380+0.18+3381.7200000
'26/05/1419.319.651919.05-0.1-0.523.394812491.930.09+10900+1091.4300000
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
'26/05/1318.819.218.719.15+0.35+1.862.666643411.950.13+20300+2031.3300000
'26/05/1218.219.218.218.8+0.7+3.875.525593021.850.1+20900+2091.1500000
'26/05/1118.4518.451818.1-0.4-2.162.435884141.420.11-4800-480.9700000
'26/05/0818.918.918.2518.5-0.3-1.63.462592371.090.05-5000-501.0100000
'26/05/0718.9519.618.6518.8+0.25+1.355.127835981.310.15+13500+1351.0500000
'26/05/0618.918.9518.418.55-0.35-1.852.912713410.790.05-3700-370.9300000
'26/05/0519.319.518.818.9+0.1+0.533.723963211.230.08+4100+410.9700000
'26/05/0418.51918.218.8+0.65+3.584.414613051.510.09+22800+2280.9300000
'26/04/3018.2518.451818.15-0.15-0.822.463263201.020.06-1800-180.7300000
'26/04/2918.4191818.3-0.15-0.815.424354540.960.08+6400+640.7400000
'26/04/2818.218.6518.218.45+0.15+0.822.461861411.320.03+2900+290.6900000
'26/04/2718.6518.6517.818.3-0.35-1.884.564533861.170.08-4600-460.6600000
'26/04/2419.419.418.518.65-0.5-2.614.73863511.10.07-4200-420.700000
'26/04/2320.120.118.719.15-0.65-3.287.074475900.760.09-1700-170.7400000
'26/04/2219.620.319.3519.8+0.6+3.124.956134221.450.12+2600+260.7600000
'26/04/2118.7519.218.6519.2+0.4+2.132.934192881.450.08+14200+1420.7300000
'26/04/2018.9519.2518.718.8-0.1-0.532.914022781.440.08+10400+1040.6100000
'26/04/1719.119.218.8518.9-0.1-0.531.843722231.670.07+800+80.5200000
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
'26/04/1619.2519.4518.9519002.632561891.350.05+6800+680.5100000
'26/04/1519.219.718.9519-0.25-1.33.93233570.90.06-7500-750.4500000
'26/04/1418.919.418.919.25002.63472961.170.07+1250-0.45+1250.5100000
'26/04/1320.120.318.819.25-0.25-1.287.699501,1680.810.18-1220-1.47-1230.400000
'26/04/1019.519.519.519.5+1.75+9.8605382112.550.1-20+2.52+0.520.5100000
'26/04/0918.318.317.7517.75-0.15-0.843.072381951.220.04-320-0.32-32.30.5100000
'26/04/0818.318.317.617.9003.913412921.170.06-530-0.09-53.10.5400000
'26/04/0718.5518.5517.817.9-0.6-3.244.056584501.460.12+1400+0.38+1400.5900000
'26/04/0219.419.4518.518.5-0.8-4.154.9229229210.05-590-0.6-59.60.4700000
'26/04/0120.1520.1519.319.3-0.8-3.984.233985190.770.08-1370+0.61-1360.5200000
'26/03/3119.920.5519.120.1+0.15+0.757.271,2241,1931.030.24+120-2.72+9.280.6400000
'26/03/3018.1519.9517.5519.95+1.8+9.9213.21,4711,9330.760.29-1490+2.43-1470.6300000
'26/03/2718.1518.217.918.15001.651613590.450.03-140-0.17-14.20.7600000
'26/03/2618.418.918.0518.15+0.05+0.284.72444190.580.04-480-0.43-48.40.7700000
'26/03/2518.118.3518.0518.1001.661612690.60.03+320+0.9+32.90.8100000
'26/03/2418.418.417.9518.1-0.05-0.282.482242910.770.04+120-0.07+11.90.7900000
'26/03/2317.918.517.918.15-0.05-0.273.32684210.640.05+360+0.02+360.7700000
'26/03/2018.418.5518.118.2-0.1-0.552.463173570.890.06+410-0.54+40.50.7400000
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
'26/03/1918.5518.8518.318.3-0.5-2.662.934224670.90.08-230-0.19-23.20.7100000
'26/03/181919.2518.718.8-0.2-1.052.893884310.90.07-340+0.3-33.70.7300000
'26/03/171919.318.8519+0.15+0.82.392463460.710.05+620+0.03+620.7600000
'26/03/1619.119.318.6518.85-0.25-1.313.44695290.890.09+70-0.32+6.680.700000
'26/03/1318.719.418.3519.1005.53303580.920.06+1120+0.36+1120.700000
'26/03/1218.919.2518.719.1+0.1+0.532.893103970.780.06+1340-0.01+1340.600000
'26/03/1118.7519.218.519+0.55+2.983.793674010.920.07+1080-0.3+1080.4800000
'26/03/1018.718.918.2518.45-0.05-0.273.515056340.80.09-490+0.03-490.3800000
'26/03/0918.718.9518.318.5-1.5-7.53.255666160.920.1-540-0.06-54.10.4300000
'26/03/0620.520.519.8520-0.6-2.913.164403731.180.09-1130-0.09-1130.4800000
'26/03/0520.0521.052020.6+0.75+3.785.294563351.360.09+4200+420.5700000
'26/03/0420.220.4519.6519.85-0.5-2.463.936644461.490.13-640+0.7-63.30.5400000
'26/03/0320.952120.1520.35-0.5-2.44.088585601.530.18+2350-0.56+2340.5900000
'26/03/0220.521.4520.520.85-0.3-1.424.495525690.970.12-500+0.47-49.50.3900000
'26/02/2621.1521.4520.921.15-0.05-0.242.597686001.280.16+1460-0.23+1460.4300000
'26/02/2521.221.621.1521.2-0.1-0.472.115354251.260.11-40+0.07-3.930.300000
'26/02/2421.321.621.121.3-0.3-1.392.316645231.270.1400000.3100000
'26/02/2321.2521.721.0521.6+0.35+1.653.068145461.490.17+1080-0.4+1080.3100000
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
'26/02/1121.622.221.0521.25-1-4.495.171,2919681.330.27-1310+0.31-1310.2100000
'26/02/1024.924.922.222.25-0.95-4.0911.64,9512,6951.841.17-3340-0.87-3350.3300000
'26/02/0921.523.220.8523.2+2.1+9.9511.14,1001,9682.080.94-90+0.59-8.410.6200000
'26/02/0620.821.420.121.1-0.2-0.946.15183791.370.11-11100-1110.6300000
'26/02/0520.721.720.2521.3+0.35+1.676.928014441.810.17+18800+1880.7300000
'26/02/0419.820.9519.820.95+0.95+4.755.756573331.970.13+2090+0.26+2090.5600000
'26/02/0320.920.919.920-0.55-2.684.875584501.240.11-1100-0.31-1100.3800000
'26/02/0219.92119.920.55+0.05+0.245.376294191.50.13+3500+350.4700000
'26/01/3021.6521.6520.320.5-0.55-2.616.416914161.660.14+8000+800.4400000
'26/01/2921.822.520.8521.05-0.25-1.177.751,3888241.680.3-4630+0.42-4630.3700000
'26/01/2821.221.620.621.3-1.1-4.914.462,0401,3031.570.43+5660-0.88+5650.7800000
'26/01/2723.7523.752222.4+0.8+3.78.14,9112,2652.171.13-1780-9.4-1870.2800000
'26/01/2621.621.621.421.6+1.95+9.921.021,2414312.880.27-340+9.42-24.60.4400000
'26/01/2318.720.318.3519.65+1.15+6.2210.51,4227771.830.28-840+0.17-83.80.4700000
'26/01/2218.8519.1518.218.5-0.3-1.65.053632901.250.07-1660-0.22-1660.5400000
'26/01/2118.519.418.4518.8-0.1-0.535.032922051.430.06+6800+680.6900000
'26/01/2018.1518.9518.1518.9+0.8+4.424.424192581.620.08+15800+1580.6300000
'26/01/1918.4518.718.118.1-0.2-1.093.283232111.530.06+9600+960.4900000
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
'26/01/1618.9518.9518.318.3-0.35-1.883.492691921.40.05-2900-290.400000
'26/01/1518.419.118.318.65+0.25+1.364.352341721.360.04-3800-380.4300000
'26/01/1417.819.317.818.4+0.6+3.378.436804351.560.13+150+0.05+150.4600000
'26/01/1317.618.417.517.8+0.1+0.565.082591961.320.05-120-0.14-12.10.4500000
'26/01/1217.41817.417.7+0.2+1.143.431461510.970.03+110+0.33+11.30.4600000
'26/01/0917.9517.9517.417.5-0.2-1.133.112841731.640.05+510+0.05+51.10.4500000
'26/01/0817.917.917.5517.7-0.3-1.671.943342321.440.06-760-0.06-76.10.4100000
'26/01/0717.918.117.618+0.1+0.562.793122241.390.06+4500+450.4700000
'26/01/0617.918.2517.917.9001.962111741.210.04-7100-710.4300000
'26/01/0518.91917.917.9-1.1-5.795.797725191.490.14-90-0.71-9.710.500000
'26/01/0220.2520.2518.8519-1.25-6.176.917325881.240.14-3550+0.56-3540.500000
'25/12/312020.619.8520.25+0.25+1.253.752752171.270.06-9600-960.8200000
'25/12/3020.920.919.7520-0.75-3.615.542362321.020.05-1630+1-1620.900000
'25/12/2920.352120.0520.75+0.4+1.974.674603201.440.09-9400-941.0500000
'25/12/2620.3520.5519.720.35+0.65+3.34.315913651.620.12+15700+1571.1300000
'25/12/2419.520.5519.419.7+0.25+1.295.913312021.640.07-100-0.43-10.40.9900000
'25/12/2319.719.8519.3519.45-0.25-1.272.542031501.350.04-160-0.17-16.2100000
'25/12/2220.320.319.419.7-0.05-0.254.563632851.270.07+710+0.21+71.21.0100000
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
'25/12/1919.62019.619.75+0.15+0.772.041541181.30.03+2200+220.9500000
'25/12/1820.520.519.3519.6-0.4-25.753482441.430.07-440+0.63-43.40.9300000
'25/12/1720.8212020-0.6-2.914.8565832920.13-17300-1730.9700000
'25/12/1620.321.519.720.6+0.2+0.988.821,6228621.880.33+1030-0.96+1021.1200000
'25/12/1518.5520.418.5520.4+1.85+9.979.971,7161,5791.090.34+280+0.21+28.21.0300000
'25/12/1218.5518.7518.4518.55001.621661181.40.03+330-0.19+32.81.0100000
'25/12/1118.218.7518.1518.55+0.4+2.23.312151271.70.04+540-2.13+51.90.9800000
'25/12/1018.718.718.1518.15-0.75-3.972.912742131.290.05-490-0.45-49.50.9300000
'25/12/09191918.718.9-0.05-0.261.582051281.60.04+2800+280.9700000
'25/12/0819.219.7518.9518.95-0.35-1.814.153362261.480.06-710+0.18-70.80.9500000
'25/12/0518.9519.718.9519.3+0.4+2.123.974233161.340.08-20+0.21-1.791.0100000
'25/12/0418.919.4518.818.9+0.2+1.073.482842451.160.05-290-0.75-29.71.0100000
'25/12/0318.519.8518.518.7+0.2+1.087.32552011.270.05-880+3.66-84.31.0400000
'25/12/0218.5518.9518.2518.5-0.1-0.543.762121861.140.04-380+0-381.1200000
'25/12/0119.319.318.418.6-0.35-1.854.752812061.360.05-2000-201.1500000
'25/11/2818.519.218.518.95+0.25+1.343.743322491.330.06+370-0.04+371.1700000
'25/11/2720.120.3518.418.7-0.8-4.1101,0337191.440.2-3890-0.61-3901.1300000
'25/11/2617.0519.517.0519.5+1.75+9.8613.89198821.040.17-980+0.34-97.71.4800000
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
'25/11/2517.518.4517.3517.75+0.6+3.56.413573001.190.06-1040+0-1041.5600000
'25/11/2417.2517.5517.117.15+0.15+0.882.651771591.110.03-3300-331.6500000
'25/11/2116.817.0516.6517-0.2-1.162.333322111.570.06+7400+741.6800000
'25/11/2017.3517.6517.117.2+0.05+0.293.212131721.240.04+540-0.26+53.71.6200000
'25/11/1917.217.21717.15-0.05-0.291.161701501.130.03+400-0.18+39.81.5700000
'25/11/1817.9517.951717.2-0.75-4.185.294774101.160.08+1530+0.72+1541.5400000
'25/11/1717.918.1517.8517.95-0.1-0.551.661841491.240.03+3200+321.400000
'25/11/1418.218.3517.918.05-0.6-3.222.414322631.640.08-170-0.36-17.41.3700000
'25/11/131919.118.4518.65-0.3-1.583.434143231.280.08-170-0.28-17.31.3900000
'25/11/1217.819.1517.818.95+1.15+6.467.586927740.890.13+1900+0.45+1901.400000
'25/11/1118.4518.817.717.8-0.45-2.476.035504611.190.1+1.80+0.15+1.951.2400000
'25/11/1018.418.7517.8518.25+0.05+0.274.954972991.660.09+7400+741.2300000
'25/11/0718.318.817.918.2-0.65-3.454.777814331.80.14+3010-0.29+3011.1700000
'25/11/0619.5519.7518.518.85-0.75-3.836.381,0706521.640.2+2110-0.02+2110.900000
'25/11/0520.0520.0519.419.6-0.65-3.213.215253871.360.1+720+0.01+720.7200000
'25/11/0420.1520.520.0520.25+0.1+0.52.232922581.130.06+10900+1090.6500000
'25/11/0320.520.620.0520.15-0.5-2.422.664512991.510.09+6900+690.5600000
'25/10/3120.921.1520.620.65-0.05-0.242.662251841.220.05-100-10.500000
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
'25/10/3021.921.920.620.7-1.5-6.765.868516091.40.18-5060-0.44-5060.500000
'25/10/2920.8522.320.722.2+1.85+9.097.861,0241,0171.010.22-1500+0.6-1490.9400000
'25/10/2820.820.820.3520.35-0.4-1.932.172662171.230.05+5500+551.0800000
'25/10/2720.621.3520.320.75+0.25+1.225.125803671.580.12+470-0.24+46.81.0300000
'25/10/2321.2521.2520.320.5-0.75-3.534.475693971.430.12+560-0.06+55.90.9900000
'25/10/2221.2521.520.6521.25+0.1+0.474.024673091.510.1+250+0.66+25.70.9400000
'25/10/2121.3521.82121.15003.784573041.50.1+1030-0.46+1030.9100000
'25/10/2021.4521.4520.721.15-0.1-0.473.534333611.20.09+470+0.17+47.20.8200000
'25/10/1721.621.621.0521.25-0.35-1.622.553372371.420.07+230-0.27+22.70.7800000
'25/10/1621.82221.321.6+0.1+0.473.264303041.410.09-5600-560.7600000
'25/10/1521.2521.5521.121.5+0.25+1.182.123473111.120.07+690-0.1+68.90.8100000
'25/10/1422.122.220.921.25-0.6-2.755.957354911.50.16+1280+0.57+1290.7500000
'25/10/1320.622.120.621.85-0.45-2.026.735303801.40.11+1670-0.63+1660.6400000
'25/10/0923.3523.3522.1522.3-0.9-3.885.171,0247831.310.23-1370+0.47-1370.4900000
'25/10/0823.123.322.523.2+0.15+0.653.476624131.60.15+1790+0.29+1790.6100000
'25/10/0723.823.82323.05-0.8-3.353.358065601.440.19+2900+290.4500000
'25/10/0323.524.223.2523.85+0.3+1.274.036815331.280.16-13800-1380.4300000
'25/10/0223.6523.922.7523.55-0.05-0.214.871,2067751.560.28+3270-0.6+3260.5500000
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
'25/10/0124.524.523.623.6-0.9-3.673.671,0377621.360.25+530-0.27+52.70.2600000
'25/09/3025.125.124.324.5-0.2-0.813.248065351.510.2-1000+0.12-99.90.2200000
'25/09/2625.8525.952424.7-1.7-6.447.392,0011,3331.50.5-3250+0.53-3240.300000
'25/09/2525.7527.425.726.4+1.15+4.556.732,1761,6141.350.58+4360-0.24+4360.5900000
'25/09/2426.326.32525.25-0.75-2.8858106721.20.21-10600-1060.2100000
'25/09/2325.6526.2524.8526+0.35+1.365.461,2479871.260.32-1230-0.33-1230.300000
'25/09/222727.2525.5525.65-1.15-4.296.342,2951,5771.460.59-6900-0.28-6900.4100000