≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

加權指數 / K線圖(日)

上市 加權指數

日期: 11/04
指數開盤價最高價最低價昨收
42948.9143449.4543741.5441855.8243307.54
漲跌漲跌幅振幅PERPBR
-358.63-0.83%4.35%23.543.53
成交張數成交金額成交筆數成交均張成交均價
15,601,13711,769.3億7,098,5972.2張/筆16.6萬/筆

連續漲跌統計: 連5跌  ( -4086.67點 / -8.69%)

* PER = 上市股票 總市值 / 近四季稅後淨利總額

* PBR = 上市股票 總市值 / 股東權益總額

新聞及公告

• 沒開APP竟被盜轉10萬！專家曝責任「跑不掉」　2銀行曾挨重罰 (ETtoday新聞雲 1小時前)

• 捷迅前三季每股賺6.31元超越去年全年　AI貨運需求撐旺Q4 (ETtoday新聞雲 2小時前)

• (6908) 宏碁遊戲-創：代子公司Winking Studios Limited公告庫藏股執行情形 (公告訊息 2小時前)

• (3707) 漢磊：本公司董事會通過2026年第3季合併財務報告 (公告訊息 2小時前)

• 美選塵埃落定 凱基銀：留意科技產業新變數 宜採股債雙軌布局 (Anue鉅亨 2小時前)

• (5386) 青雲：本公司董事會通過代理總經理真除 (公告訊息 2小時前)

• (5386) 青雲：董事會通過2026年第3季財務報告 (公告訊息 2小時前)

• (5386) 青雲：更正本公司2026年第1季、第2季IFRSs個別財報 (公告訊息 2小時前)

• (8442) 威宏-KY：代子公司Wellpower Commerce Holding Co., Ltd. 公告背書保證，依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第二、三、四款規定辦理 (公告訊息 11/04 21:45)

• (2385) 群光：一年內累積取得安聯台灣科技基金達新台幣三億以上 (公告訊息 11/04 21:41)

• (6180) 橘子：董事會決議買回庫藏股 (公告訊息 11/04 20:35)

• (2727) 王品：代子公司萬鮮股份有限公司公告，委外購物網站服務廠商發生資訊安全事件 (公告訊息 11/04 20:26)

• (3217) 優群：本公司取得創投基金 (公告訊息 11/04 20:23)

• 邁威爾收購Lumentum 法人：對光通訊台廠長線展望正向利多 (Anue鉅亨 11/04 20:16)

• 〈研華法說〉Q4營收站穩300億元拚新高 明年展望樂觀估高雙位數成長 (Anue鉅亨 11/04 20:14)

• G2C+聯盟新增生力軍 志聖將以換股增持視動自動化股權至75.06% (Anue鉅亨 11/04 20:13)

• (7742) 天弘化：更正申報2026年7月、9月單月及7至9月累計營業收入資訊。 (公告訊息 11/04 20:12)

• 外資倒貨近1500億元創史上第5賣超 大砍主動式ETF、連19賣台積電 (Anue鉅亨 11/04 20:12)

• (8085) 福華：本公司內部稽核主管異動 (公告訊息 11/04 20:02)

• (8085) 福華：本公司發言人異動 (公告訊息 11/04 20:02)

• (8085) 福華：本公司董事會通過2026年度第3季合併財務報告 (公告訊息 11/04 20:01)

• 禾伸堂前三季EPS11.09元 看好Q4高階MLCC需求續強 擬發現增7000張 (Anue鉅亨 11/04 19:59)

• (2072) 世紀能源：(補充115.07.15公告)本公司收到新北市政府勞動檢查處准予復工通知函 (公告訊息 11/04 19:49)

• (2467) 志聖：本公司召開重大訊息記者會新聞稿內容 (公告訊息 11/04 19:45)

• (2467) 志聖：本公司董事會決議通過因股份交換案擬增資發行新股 (公告訊息 11/04 19:45)

• (2467) 志聖：本公司董事會決議以增資發行新股方式受讓視動自動化科技股份有限公司股份 (公告訊息 11/04 19:45)

• (8234) 新漢：本公司處分廠房使用權資產及租賃改良物予關係人 (公告訊息 11/04 19:44)

• (8234) 新漢：本公司董事會決議通過2026年第三季合併財務報告 (公告訊息 11/04 19:44)

• (8234) 新漢：本公司董事會通過內部稽核主管委任案 (公告訊息 11/04 19:43)

• (8234) 新漢：本公司董事會通過設置永續長 (公告訊息 11/04 19:42)

• 台郡前3季每股虧損4.83元 產品組合優化看好明年首季轉盈 (Anue鉅亨 11/04 19:36)

• 百歲人生不是負擔！南山人壽啟動「南山未來大學」 推免費共學平台 (Anue鉅亨 11/04 19:30)

• (6472) 保瑞：本公司公告參與認購泰福生技股份有限公司2026年度國內第一次私募無擔保普通公司債 (公告訊息 11/04 19:24)

• (6620) 漢達：本公司及代子公司Handa Pharma, Inc.及Handa Oncology, LLC公告505(b)(2)新藥HND-039美國專利訴訟案 (公告訊息 11/04 19:23)

• 日本化學業史上最大併購傳聞：三井化學擬1.3兆日元併購半導體光阻劑巨頭JSR (Anue鉅亨 11/04 19:20)

• (1597) 直得：本公司受邀參加玉山證券舉辦之「法人座談會」 (公告訊息 11/04 19:19)

• (8358) 金居：現金增資子公司 (公告訊息 11/04 19:18)

• 億豐Q3毛利率60.83%改寫史上新高 前3季EPS達16.75元 (Anue鉅亨 11/04 19:14)

• (3028) 增你強：本公司依「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第四款規定公告 (公告訊息 11/04 19:08)

• (1597) 直得：本公司背書保證達資金貸與及背書保證處理準則第25條第1項第4款 (公告訊息 11/04 19:07)

• 新光人壽獲惠譽信評調升評等 獲利展望、資本與通路優勢同步提升 (Anue鉅亨 11/04 19:05)

• 繳保費也能賺錢！一銀刷卡享最高4.5萬回饋 每戶每年上看9萬元 (Anue鉅亨 11/04 19:02)

• (3217) 優群：本公司董事會決議通過2026年第三季合併財務報告 (公告訊息 11/04 19:01)

• (3217) 優群：董事會決議庫藏股轉讓員工並訂定認股基準日 (公告訊息 11/04 19:00)

• (3217) 優群：本公司董事會重要決議 (公告訊息 11/04 18:59)

• (3138) 耀登：本公司發行限制員工權利新股之增資基準日 (公告訊息 11/04 18:57)

• (3138) 耀登：本公司註銷限制員工權利新股之減資基準日 (公告訊息 11/04 18:56)

• (3138) 耀登：本公司2026年第3季合併財務報告業經董事會決議 (公告訊息 11/04 18:56)

• 宏達電榮獲勞動部工作生活平衡獎「員工關懷獎」　落實身心有感、安心無界友善職場 (Anue鉅亨 11/04 18:53)

• 永豐銀盜轉4176萬！董總親鞠躬致歉　揭全數退款時間點 (ETtoday新聞雲 11/04 18:50)

加權指數 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

11/4 交易資料統計

共10,314日
加權指數: 42948.91 (-358.63 / -0.83%)成交金額: 11,769.3億元
指數
歷史排名		指數
創高/創低		跌點
歷史排名		跌幅
歷史排名		連續漲跌日數成交額
歷史排名		成交額
創高/創低
第106高
近64日新低
第148高
第2193高
連5跌
(-4086.67 / -8.69%)
第44高
近12日新高

* 以上排名僅以本網站所擁有之歷史資料進行統計。

指數漲跌及成交量累計

結算點
42948.91		3日
11/02
~11/04
5日
10/29
~11/04
10日
10/20
~11/04
1個月
10/06
~11/04
3個月
08/06
~11/04
半年
05/07
~11/04
1年
'25/11/05
~11/04
2年
'24/11/05
~11/04
3年
'23/11/06
~11/04
5年
'21/11/05
~11/04
10年
'16/11/07
~11/04
15年
'11/11/07
~11/04
20年
'06/11/06
~11/04
今年
01/02
~11/04
起算點45211.8347035.5846822.0849712.0444611.641138.8528116.5622965.3916507.6517078.869068.157603.237161.6128963.6
漲跌點-2262.92-4086.67-3873.17-6763.13-1662.69+1810.06+14832.35+19983.52+26441.26+25870.05+33880.76+35345.68+35787.3+13985.31
漲跌幅-5.01%-8.69%-8.27%-13.6%-3.73%+4.4%+52.8%+87%+160%+151%+374%+465%+500%+48.3%
振幅7.3%11%11.7%16.3%18.2%25.7%83.8%142%202%219%457%570%643%72.4%
成交張數4,124萬6,448萬1.19億2.31億6.55億15.5億28.4億45.2億65億94.8億167億218億273億25.1億
成交金額2.98兆4.74兆9.14兆18.4兆55.8兆134兆222兆317兆414兆542兆763兆868兆1,016兆201兆
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
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/11/0443449.4543741.5441855.8242948.91-358.63-0.834.3511,769.32.2-1,499+273-375-1,6025,969-28.324.7-1.11
'26/11/0344481.5944614.6443191.5843307.54-1612.6-3.593.1710,020.361.98-1,073+185-591-1,4795,998-22925.8+6.3
'26/11/0245034.5345156.1744399.144920.14-291.69-0.651.677,996.882.54-735+338-153-5506,227-7.6919.5-0.24
'26/10/3046139.7946139.7944726.2645211.83-1156.5-2.493.059,396.052.06-1,125+236-514-1,4026,235-10419.7+0.84
'26/10/2947014.8747015.4546055.0746368.33-667.25-1.422.048,238.132.15-688+70.4-215-8336,339+16.118.9-0.4
'26/10/2846402.7947060.4646402.7947035.58+939.35+2.041.437,503.412.76+160+143+21.6+3246,323+89.119.3-2.47
'26/10/2746211.246585.4545676.6746096.23+54.8+0.121.9710,316.842.41-80.4+236-124+31.76,234-10521.8+0.12
'26/10/2246942.7547332.1846041.4346041.43-846.34-1.812.759,334.372.1-816+94.9-274-9956,339-10521.6+2.39
'26/10/2146454.3347254.9346454.3346887.77+594.84+1.281.738,746.142.63+22.4+128-136+14.76,444+62.719.3-2.33
'26/10/2046712.5746967.9146163.0346292.93-529.15-1.131.728,029.472.2-795+188-356-9646,381-25.221.6+1.4
'26/10/1946844.6446844.644617046822.08-289.18-0.611.438,667.122.22-767+241-363-8896,406-49.820.2-3.17
'26/10/1646995.0347520.646995.0347111.26+141.39+0.31.129,938.152.37-461+110-334-6856,456-8.2223.4+0.45
'26/10/1548382.7548382.7546795.3846969.87-1655.96-3.413.2614,357.551.9-3,026+293-958-3,6916,464-51.422.9+0.05
'26/10/1448382.6449059.1248382.6448625.83+284.52+0.591.49,781.372.51-200+160-115-1556,516+65.922.9+0.32
'26/10/1349126.2749126.2748066.3648341.31-960.65-1.952.1512,018.612.04-1,653+246-570-1,9766,450-83.522.6+0.93
'26/10/1249272.0849412.948768.8249301.96-11.48-0.021.318,945.222.28-522+71.4-143-5946,533+69.221.6+0.42
'26/10/0849783.0649783.0649189.7749313.44-492.93-0.991.199,245.092.06-759+30.1-187-9166,464+6421.2-0.32
'26/10/0749857.3249966.8949567.5249806.37-16.18-0.030.89,862.82.1-130-33.2-78-2426,400+23.421.5+0.06
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/10/0649736.3749968.9249479.6949822.55+110.51+0.220.9810,262.052.21-66.6-143+17.2-1926,377+4321.4-0.39
'26/10/0548574.9549770.6648574.9549712.04+1236.3+2.552.4712,110.412.48+719-52.9+109+7766,334-17.521.8-1.35
'26/10/0248390.6548491.6248205.8148475.74+122.25+0.250.599,382.222.39+26.2+57.7+20.3+1046,351+52.423.2-0.13
'26/10/0147961.9848353.4947893.4248353.49+413.36+0.860.968,740.462.27+219+58.6+16.6+2956,299+75.723.3-0.2
'26/09/3047767.4948379.7147767.4947940.13+308.17+0.651.299,214.932.51+309+82.9+12.4+4046,223+3623.5+1.73
'26/09/2947873.8948045.1347573.0947631.96-392.64-0.820.988,361.452.23-626+5.79-164-7846,187+35.521.8+1.6
'26/09/2448075.3948117.5447754.7248024.6-132.69-0.280.757,755.912.22-330-128+13.4-4446,151+87.420.2-1.11
'26/09/2347894.7748341.5647894.7748157.29+357.12+0.750.938,946.512.38+373-47.6+58.2+3846,064+15.121.3-0.58
'26/09/2247981.0448601.5347800.1747800.17+81.33+0.171.6810,787.762.46+453-3.66+159+6086,049+18.221.9-1.27
'26/09/2147207.347750.9847207.347718.84+538.09+1.141.158,668.182.4+205+46+227+4786,030+9023.2+0.86
'26/09/1846449.5647180.7546449.5647180.75+892.75+1.931.5811,423.222.57+870+81.5+243+1,1955,940+46.422.3+0.67
'26/09/1745936.1146874.8445936.1146288+439.1+0.962.058,666.192.53+122+117+15.8+2555,894+32.321.6+1.89
'26/09/1645546.5646077.8245546.5645848.9+337.41+0.741.176,759.72.46-180+106-130-2035,862+39.319.7-0.1
'26/09/1545847.2746009.8545491.9745511.49-351.03-0.771.136,347.072.08-627-19.9-142-7895,822-16.419.8-0.34
'26/09/1446010.7446050.2445398.4345862.52-322.33-0.71.416,653.162.17-370+37-151-4845,839-39.920.2+0.36
'26/09/1146651.2146651.2145942.4446184.85-755.64-1.611.517,622.452.1-893+82.1-302-1,1135,879-40.319.8+0.05
'26/09/1047130.9647130.9646573.4746940.49-242.87-0.511.187,507.432.14-383+33.5-138-4875,919+47.319.7-0.62
'26/09/0947142.7447548.2647060.7847183.36+77.58+0.161.038,159.772.23+209+20.8-18.8+2115,872+920.4-0.5
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/09/0847335.2447578.2447023.7347105.78-220.49-0.471.179,226.581.99+133-72.4-185-1255,863-2020.9-0.26
'26/09/074672447429.584672447326.27+775.14+1.671.529,979.452.19+883+87.2+157+1,1275,883+63.821.1-0.79
'26/09/0445991.2846620.9645966.8646551.13+693.47+1.511.438,582.452.31+562-9.11+63.7+6175,819+31.621.9-0.37
'26/09/0346325.4846517.4545839.3645857.66-307.06-0.671.479,932.622.05-481+6.94-167-6425,787-69.422.3+0.85
'26/09/0246901.3246946.646164.7246164.72-784-1.671.679,7652.13-914-35.3-204-1,1525,857+75.621.4-0.65
'26/09/0146177.1146948.7246081.1146948.72+820.25+1.781.8811,875.722.45+267+136+163+5665,781+82.422.1+0.31
'26/08/3146224.6946224.6945450.2146128.47-202.98-0.441.6712,892.282.67-144-40-74.5-2585,699+2721.8+0.39
'26/08/2846070.8346574.5246070.8346331.45+356.23+0.771.110,689.852.24+418-1.97+42.7+4585,672+72.621.4+0.32
'26/08/2745890.1846401.7845890.1845975.22+142.6+0.311.129,674.662.34+491-14.5+150+6275,599+51.221.1+0.38
'26/08/2645157.6445878.3944925.8445832.62+663.16+1.472.118,430.922.39+366+33.7+179+5795,548+78.620.7+0.63
'26/08/2544728.3645169.4644210.3145169.46+407.14+0.912.147,242.582.15-7.87-39.8+0.6-47.15,469+16.820-0.1
'26/08/2445240.345362.344761.8844762.32-461.97-1.021.336,562.812.09-157+30.6-43.3-1705,453-16.820.2+0.15
'26/08/2144923.3445254.8444583.8745224.29+290.55+0.651.497,549.052.19+283+21+29.2+3335,469-14.720+0.26
'26/08/2044942.0145160.0544446.3644933.74+214.39+0.481.68,344.132.19+73.2-20.5-61.1-8.385,484+2.1719.7+0.91
'26/08/1945071.3445071.3444308.7144719.35-589.33-1.31.688,902.72.1-416-166-171-7545,482+11.818.8-1.61
'26/08/1845922.446064.0945225.4245308.68-548.59-1.21.8310,078.821.98-120+38.3-176-2585,470-30.920.4-1.38
'26/08/1745841.1746189.345765.0745857.27+46.26+0.10.939,810.552.24+454-178+14+2915,501+30.421.8-0.46
'26/08/1446103.8146402.645798.3145811.01-210.47-0.461.3111,097.472.23+454+79.7-16.6+5175,471-27.222.3+0.88
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/08/1345676.5446216.4145676.5446021.48+503.41+1.111.1911,040.252.19+757-15+151+8935,498+1721.4+1.21
'26/08/1245175.745529.4845175.745518.07+397.35+0.880.788,926.62.18+110+22.8+87+2205,481+39.320.2-0.29
'26/08/1144883.945195.4144652.0645120.72+191.96+0.431.219,020.522.18+223+32.2+24.6+2805,442-11.420.5+0.22
'26/08/1044540.7145219.444540.7144928.76+702.85+1.591.538,804.412.31+517+34+185+7365,453+76.320.3+0.99
'26/08/0744450.1944827.1343941.5644225.91-170.79-0.381.998,508.152.13-407-12-9.68-4295,377+48.619.3+0.08
'26/08/0644487.9444601.2444024.3244396.7-214.9-0.481.299,740.552.3+20.2+94.1-63.1+51.25,328+93.119.2-0.53
'26/08/0543809.8344980.3143809.8344611.6+1250.94+2.882.712,002.132.51+903+113+14.6+1,0305,235+23.619.7+0.03
'26/08/0443092.4943912.7742895.8143360.66-25.75-0.062.3410,870.462.39-57.3+272-194+205,211+63.819.7+1.16
'26/08/0342780.4243784.1942780.4243386.41+266.66+0.622.338,855.062.73-192+233-207-1655,148+72.918.5-0.3
'26/07/3141610.4143214.3641610.4143119.75+3186.45+7.984.028,877.323.51+676+360-163+8735,075+13618.8-1.59
'26/07/3040048.9441155.4239404.6539933.3-105.88-0.264.3711,469.382.58-483+140-152-4954,939-13120.4-1.33
'26/07/2941491.4841698.3939384.8540039.18-1564.18-3.765.5611,491.852.09-223+57.1-186-3515,070-38521.8-0.18
'26/07/2843221.9343221.934156541603.36-2030.83-4.653.88,725.751.78-875+16.1-317-1,1765,455-23121.9+3.3
'26/07/2743585.9243686.1542969.4843634.19-20.65-0.051.647,476.472.3+80.4+4.81-78.6+6.655,687-8418.6-1.85
'26/07/2444769.3944769.3943607.443654.84-1195.97-2.672.598,271.32.06-610+47.6-112-6735,771-55.720.5-0.39
'26/07/2344899.0445089.8244340.7644850.81+25.03+0.061.679,306.122.27+69.6+73.7+41.9+1855,826-1.9720.9+0.21
'26/07/2244513.7545323.7544513.7544825.78+592.91+1.341.8310,259.582.52+173+189-24+3385,828+63.320.6-0.61
'26/07/2142566.9344232.8742566.9344232.87+1783.17+4.23.928,662.522.57-43.3+171+35.1+1635,765+74.621.3+0.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/07/2042793.1543084.5141967.7542449.7-221.57-0.522.6210,414.572.21-60.8+163-80.6+21.75,690-18921.1-2.54
'26/07/1745234.0845234.0842671.2742671.27-2953.71-6.475.6213,331.571.78-1,883+73.5-822-2,6315,880-27623.6+5.97
'26/07/1645511.9845855.0244970.6445624.98-6.61-0.011.949,331.812.28-483+86.4-33.6-4306,156+1.8717.7+0.35
'26/07/1544850.6945881.9144850.6945631.59+893.64+22.3110,243.862.35-14.2+125+101+2126,154+11317.3-0.76
'26/07/1445364.445364.443654.0444737.95-642.57-1.423.7712,452.071.99-519+110-383-7926,040-14318.1-2.25
'26/07/1345500.3246330.9145272.945380.52+25.91+0.062.3310,676.622.05-196+126-111-1816,183-13.520.3-0.05
'26/07/0945805.6246064.0645352.4145354.61-379.8-0.831.569,967.892.22-473+199-76.7-3506,196+58.320.4-0.21
'26/07/0845524.6945837.1245036.6445734.41+255.3+0.561.7610,045.62.16-379+127-169-4226,138+28.720.6-0.8
'26/07/0746537.3446967.0445432.0245479.11-1077.28-2.313.312,281.192-547+96.8-487-9386,109-20421.4+0.48
'26/07/0646897.1847395.346431.3846556.39-224.23-0.482.0610,644.322.15-255+71.6-97.2-2816,313+5.2720.9+0.86
'26/07/0346545.1446948.8345880.6946780.62+36.46+0.082.2910,780.282.21-778+75-32.6-7356,308+99.820+0.01
'26/07/0246833.8946910.3145981.8946744.16-274.83-0.581.9710,835.832.11-890+99.6-43.3-8346,208+11320+0.39
'26/07/0146234.747293.146234.747018.99+893.08+1.942.2913,678.182.27+324+156+59.4+5396,095-21.519.6+0.15
'26/06/3045165.846637.8645165.846125.91+1126.01+2.53.2712,660.622.51-5.09+3.65+146+1446,117+17419.5-1.04
'26/06/2944594.8145521.6344594.8144999.9+428.14+0.962.0810,454.392.29-43.4+145-45.9+55.95,942+3320.5+0.14
'26/06/2646188.646188.644454.2244571.76-1683.5-3.643.7516,728.321.69-1,432+101-707-2,0385,909-20120.4+0.48
'26/06/2546339.6846785.4546048.746255.26+211.66+0.461.613,680.772.22-405+174-70-3016,110+35.419.9-0.3
'26/06/2446909.9846909.9845819.7146043.6-1057.05-2.242.3115,390.462.04-1,774+36.7-365-2,1026,075+13520.2-0.21
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/06/2347795.0948218.8747100.6547100.65-640.86-1.342.3416,723.551.99-386+72.4-170-4835,939-11120.4+0.2
'26/06/2246679.5747871.1946679.5747741.51+1276.31+2.752.5615,158.182.21+685-105+121+7006,050+12020.2-0.21
'26/06/1845972.2646565.745972.2646465.2+587.81+1.281.2916,061.952.55+211-53.6+155+3135,930+82.920.4+1.23
'26/06/1745685.2745877.3945159.5145877.39+68.2+0.151.5711,545.962.13-207-2.06-42.7-2525,839+12619.1-0.32
'26/06/1645500.0845809.1945266.3445809.19+412.2+0.911.212,621.862.11+408+118+60.9+5875,713-5.9719.4-1.07
'26/06/1544447.8745483.6344447.8745396.99+1227.95+2.782.3411,157.442.32+465+64.4+125+6555,719+14920.5-1.98
'26/06/1243587.6344798.8843587.6344169.04+1019.58+2.362.8111,691.872.3+287+142+89.4+5195,570+78.522.5+0.06
'26/06/1143172.2143463.0342006.3943149.46-76.08-0.183.3713,385.172.03-358+132-124-3495,492+23.622.4+0.46
'26/06/1044581.4544676.4943225.5443225.54-1478.9-3.313.2514,240.71.86-936+167-406-1,1745,468-17122+0.35
'26/06/0943687.6244821.7143687.6244704.44+1201.66+2.762.6112,240.632.45-917+206-66.9-7795,639+12921.6-2.12
'26/06/0844507.4944507.4942376.8643502.78-1568.16-3.484.7312,165.751.9-939+87.8-491-1,3425,510-15623.7-2.36
'26/06/0545619.8245619.8244209.5345070.94-606.52-1.333.0913,198.222.02-826+16.2-284-1,0945,666-59.926.1-0.89
'26/06/0446364.0746364.0745677.4645677.46-781.7-1.681.4813,255.982.12-757+41.7-214-9295,726+42.427+1.01
'26/06/0345660.4646552.1645660.4646459.16+901.85+1.981.9615,175.362.34+434+55.5+26+5155,684+14.326-0.03
'26/06/0245388.9345915.9244869.3845557.31+219.4+0.482.3116,963.982.21+108+28.2-158-215,670+11.926+2.52
'26/06/0144872.8245931.144872.8245337.91+604.97+1.352.3716,111.342.29+368+77.6-65.1+3815,658+94.223.5-0.69
'26/05/2943815.4844933.9543815.4844732.94+1096.5+2.512.5619,169.522.78+801+70.2+156+1,0285,564+21324.2-0.63
'26/05/2844240.844954.0943236.3643636.44-620.36-1.43.8816,707.192.11-381-62.1-150-5945,350-12.424.8+0.65
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/05/2743842.2644818.2543842.2644256.8+731.43+1.682.2416,300.782.3+381-42.2-31.3+3085,363+16.824.2+1.32
'26/05/2643708.8944097.6343349.7743525.37-119.03-0.271.7115,497.112.27+354+53.8+49.1+4575,346+41.222.8-0.42
'26/05/2542667.8743645.7842667.8743644.4+1376.43+3.262.3113,527.12.35+495+84.1+68.9+6485,305+81.923.3-2.49
'26/05/2241447.9242357.641447.9242267.97+899.76+2.182.212,368.892.36+761+112+195+1,0685,223+11125.7-0.5
'26/05/2140263.1841606.9140263.1841368.21+1347.39+3.373.3610,476.242.43+603+53.8+196+8535,112+90.826.2+1.79
'26/05/2040204.1640439.0439967.0840020.82-154.74-0.391.1710,275.532.04-466+102-196-5605,021+51.924.4+0.53
'26/05/1940883.4240951.5640168.5140175.56-716.26-1.751.9111,512.192.02-632+81.7-224-7744,969-47.323.9-0.02
'26/05/1841095.8241095.8240170.1740891.82-280.54-0.682.2510,420.472.24-452+167-139-4255,016+88.223.9+0.78
'26/05/1541830.4242408.6641016.7341172.36-579.39-1.393.3313,748.652.2-104-13.7-249-3674,928-63.423.2+0.26
'26/05/1441496.2342205.6241496.2341751.75+377.25+0.911.7112,753.852.27+45.4+143-12.6+1764,991+47.222.9+0.09
'26/05/1341795.9241795.9241014.5341374.5-523.82-1.251.8612,657.922.47-434+261-303-4764,944+32.222.8+1.62
'26/05/1241880.6642253.4241471.5741898.32+108.26+0.261.8714,462.292.65-305+383-207-1284,912+6621.2+0.07
'26/05/114171442021.7841529.2541790.06+186.12+0.451.1811,704.882.17-110+125+37.3+52.44,846+74.121.1+0.63
'26/05/0841886.0342038.641132.2541603.94-329.84-0.792.1613,053.92.1-121+19.6-100-2024,772-54.820.5+0.33
'26/05/0741259.9642156.0641259.9641933.78+794.93+1.932.1812,469.032.41+464+151-41.4+5734,827+70.220.2+0.03
'26/05/0640983.0441575.8440616.2841138.85+369.56+0.912.3515,240.132.26+751+15.2-96.1+6704,756+5.0320.1-0.23
'26/05/0540708.440885.0540522.7840769.29+64.15+0.160.8910,493.352.24+39.9+37.3-101-23.74,751+47.620.4-1.11
'26/05/0439228.3940755.5239228.3940705.14+1778.51+4.573.9210,513.162.35+670+20.3+89.4+7794,704+94.921.5+0.81
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/04/3039571.4639848.2238926.6338926.63-376.87-0.962.3410,749.022.11-536+10.8-7.89-5334,609-0.720.7+0.93
'26/04/2939176.2439548.1838896.339303.5-218.23-0.551.659,152.732.09-481+21.3-16-4764,610+38.519.7-0.02
'26/04/2839531.9340101.2339521.7339521.73-94.9-0.241.4610,574.882.05-393+56.4+3.52-3334,571+50.619.8+0.53
'26/04/2739858.1940194.9239607.7439616.63+684.23+1.761.5112,480.282.34-512+145-105-4724,520+11119.2+0.15
'26/04/2437862.6538989.9437862.6538932.4+1218.25+3.232.9910,811.542.33+439+22.2+88.8+5504,409+10119.1+0.29
'26/04/2337971.6938921.9537164.4437714.15-164.32-0.434.6414,601.032.29-27.6+13.6-192-2064,308-77.218.8+0.19
'26/04/2237627.238096.8837623.3837878.47+273.36+0.731.269,798.762.34+116+37.1+7.38+1614,385+53.818.6-0.45
'26/04/2137051.2537781.8337051.2537605.11+646.31+1.751.9810,217.052.41+602+82.2-7.13+6774,332+33.319+0.25
'26/04/2036850.2437344.536850.2436958.8+154.46+0.421.349,609.642.39+43.5-20.3-48.4-25.34,298+27.118.8+0.45
'26/04/1737145.6637145.6636776.2836804.34-327.68-0.880.999,855.262.33-20.4-84-35.6-1404,271+47.118.3+0.49
'26/04/1636759.5337135.5536751.0937132.02+409.88+1.121.059,273.152.44+440-27.4+118+5314,224+61.617.8-0.63
'26/04/1536369.1137064.1636369.1136722.14+426.02+1.171.9110,259.062.37+554-88.9-50.3+4144,163+12.718.5+1.82
'26/04/1435584.0936341.4435584.0936296.12+838.83+2.372.1410,172.782.37+689-60+55.2+6844,150+6316.6+1.19
'26/04/1335422.9135552.4935261.7335457.29+39.46+0.110.828,057.012.24-162+60.5+39.9-61.44,087+74.115.4+0.76
'26/04/1034950.8735417.8334950.8735417.83+556.67+1.61.348,718.082.45+288-43+123+3684,012+47.214.7-0.48
'26/04/0934779.9634884.4534617.3434861.16+99.78+0.290.778,722.762.4+318+13.6+62+3933,965+11.815.2+0.02
'26/04/0833379.534761.3833379.534761.38+1531.56+4.614.168,9412.67+1,178+47.2+359+1,5843,948+70.915.4-1.8
'26/04/0732671.5233264.2232671.5233229.82+657.39+2.021.825,846.922.27+101+43.6+70.3+2153,877+35.317.1+0.12
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/04/0233218.0233497.5832516.9432572.43-602.39-1.822.967,026.092.25-387+84.2-69.9-3733,852-7.0717-0.34
'26/04/0131892.3333182.2231892.3333174.82+1451.83+4.584.076,526.092.59+233+101+216+5503,849+31.817.4-0.17
'26/03/313241932453.3831705.9931722.99-795.17-2.452.38,824.542.01-807+32-210-9863,817-11017.5+0.64
'26/03/3033009.6833009.6832326.3732518.16-594.43-1.82.066,781.522.02-639+32.1-134-7413,927-10.116.9+1.19
'26/03/2733267.2533267.2532669.3933112.59-225.03-0.681.796,582.742.14-364-1.88-18-3833,937+25.915.7+0.66
'26/03/2633575.633892.5633337.6233337.62-101.49-0.31.667,665.992.1-79.2+47.4+33+1.183,911-43.615+0.32
'26/03/2532725.2733705.7532725.2733439.11+826.87+2.543.016,523.412.23+375+11.6+131+5183,955+5414.7+0.08
'26/03/2433062.8933361.4632434.5432612.24-110.26-0.342.836,900.912.23-123+23.8-105-2043,901-32.314.7+0.04
'26/03/23333343333432461.0932722.5-821.38-2.452.67,125.781.93-839+105-311-1,0453,933-52.614.6-1.68
'26/03/2033719.8533989.1833379.2433543.88-145.8-0.431.8110,042.352.3-403+10.6-101-4943,986-3516.3-3.05
'26/03/1934279.1234279.1233663.7833689.68-658.9-1.921.798,939.191.91-909-3.46-111-1,0244,021+23.219.4-1.14
'26/03/1833929.2834423.6633929.2834348.58+512.01+1.511.469,241.012.21+90.2-2.88+99.6+1873,998+6320.5-1.01
'26/03/1733380.8434008.733380.8433836.57+494.06+1.481.888,461.772.24+4.72+2.06+91+97.73,935+11.821.5-0.89
'26/03/1633541.2533765.8133278.0633342.51-57.81-0.171.467,554.22.26-438+3.25-34.3-4693,923+68.422.4-1.43
'26/03/1333215.7833639.1833013.4633400.32-181.54-0.541.867,526.832.28-580-0.44-92.8-6733,854+60.823.8-0.2
'26/03/1233816.1534019.4833458.6433581.86-532.33-1.561.647,840.072.3-711-7.52-92-8113,794+32.224-0.3
'26/03/1133128.4934218.6633128.4934114.19+1342.32+4.13.336,934.362.6+372+40.5+108+5203,761+79.124.3-0.96
'26/03/1032692.3733256.6932455.232771.87+661.45+2.062.57,282.262.47-251+131-34.7-1553,682-37.225.3-0.97
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/03/0932354.6132354.6131529.3632110.42-1489.12-4.432.468,683.052-1,208+136-586-1,6593,720-10726.3+3.65
'26/03/0633483.9433829.4933322.5233599.54-73.4-0.221.516,554.732.43-352+71.2-7.48-2893,827+35.222.6+0.08
'26/03/0533620.7434319.6833472.9133672.94+844.06+2.572.587,935.462.54-515+145-87.8-4583,792+25.522.5+0.34
'26/03/0434228.7534228.7532828.8832828.88-1494.77-4.354.0810,993.391.99-966+67.6-400-1,2993,766-77.422.2-2.28
'26/03/0335106.2235264.5934323.6534323.65-771.44-2.22.6811,132.332.02-947+39.2-247-1,1553,844-71.624.5-1.01
'26/03/0235277.4835345.7234605.3635095.09-319.4-0.92.0910,140.42.21-390+83.2-125-4323,916+17.625.5-1.99
'26/02/2635457.7635579.3435171.5235414.49+1.42+01.1512,078.372.55-106-10.6-18-1343,899+67.327.5+0.03
'26/02/2534753.3135521.5434753.3135413.07+712.25+2.052.2110,205.712.54+411+51.2-38.3+4243,831+56.327.4-0.72
'26/02/2434020.7134786.4233987.5134700.82+927.56+2.752.378,618.092.52+627+61.6+153+8423,775+53.428.2+2.56
'26/02/2333663.0234212.3833663.0233773.26+167.55+0.51.639,499.932.38+83.5-20-115-51.23,722+46.625.6+0.79
'26/02/1133086.1533707.8333071.6733605.71+532.74+1.611.926,992.922.28+524+40.9+13.7+5783,680-45.424.8-0.18
'26/02/1032439.7133072.9732439.7133072.97+668.35+2.061.956,784.912.19+557+46.7+28.3+6323,726-28.825-0.99
'26/02/0931956.2132666.0531956.2132404.62+621.7+1.962.236,539.582.38+248+8.96+107+3633,755+14.826-0.23
'26/02/0631746.4431842.6231164.2831782.92-18.35-0.062.137,003.132.33-71.5+67.6-189-1933,740-89.326.2-0.44
'26/02/0532241.6432241.6431769.0831801.27-488.54-1.511.467,151.692.26-727+31.6-209-9043,829-11.326.7-1.05
'26/02/0432196.573238031942.2832289.81+94.45+0.291.367,046.442.49+121+58.2-16.7+1623,840+19.227.7+1.13
'26/02/0331737.6632293.8331737.6632195.36+571.33+1.811.768,215.742.45+72.7+106-68.9+1103,821+32.826.6-1.47
'26/02/0232008.4632008.4631359.9531624.03-439.72-1.372.027,714.22.04-480+49.5-105-5363,788-50.428.1-0.69
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/01/3032555.5232555.5232004.9632063.75-472.52-1.451.699,413.212.14-512-33-93.9-6393,839+21.228.7-1.88
'26/01/2932828.0232996.0332472.4532536.27-267.55-0.821.69,596.522.26+147-29.6-134-17.23,818-31.430.6+0.15
'26/01/2832381.7632803.8232381.7632803.82+485.9+1.51.318,539.222.36+333-13.9-18.5+3003,849+21.930.5+0.5
'26/01/2732095.0832428.1732095.0832317.92+253.4+0.791.048,176.052.37+223-50.2+53.2+2263,827+11.530-0.57
'26/01/2632002.5632196.7531989.8632064.52+103.01+0.320.657,473.392.31-14.9-41.3-33.2-89.43,816+5530.5+0.75
'26/01/2331788.7732042.4431693.1531961.51+215.43+0.681.18,184.292.3+232-8.38+46.9+2713,761+43.429.8-1.37
'26/01/2231371.1331890.6231371.1331746.08+499.71+1.61.668,145.962.41+193-19.2+70.4+2443,717+39.931.2-0.14
'26/01/2131749.1431749.1431200.7631246.37-513.62-1.621.738,993.092.21-446-175-156-7763,678-34.831.3+0.1
'26/01/2031584.3431759.9931340.131759.99+120.7+0.381.337,996.392.3-39.8-88-29.3-1573,712+18.131.2-0.3
'26/01/1931336.7731827.3931285.5331639.29+230.59+0.731.738,234.282.31-278-131-53-4623,694+60.231.5-0.65
'26/01/1630844.6331475.2230844.6331408.7+598.12+1.942.058,514.522.37+399-77.2+50.5+3733,634+40.932.2-1.62
'26/01/1530746.9830877.3130663.8730810.58-131.2-0.420.696,719.542.38-2.1-27.8-58.4-88.33,593+8.4633.8+1.45
'26/01/1430742.5330994.8130742.5330941.78+234.56+0.760.826,819.832.42+133-65.1+71.1+1393,585+28.132.3-0.32
'26/01/1330630.8630973.8530529.3330707.22+139.93+0.461.457,491.792.46+157-67.7+38.7+1283,556-8.5132.7+0.74
'26/01/1230472.730681.9930472.730567.29+278.33+0.920.696,264.082.51-122-100+76.7-1453,565+5031.9+0.19
'26/01/0930370.4530500.4229925.4930288.96-71.59-0.241.897,043.712.45-84.4-47.3+19.5-1123,515-8.9531.7-2.45
'26/01/0830330.5830593.4930268.3630360.55-74.92-0.251.077,592.712.45-6.78-55.3-52.8-1153,524-46.734.2-0.24
'26/01/0730412.3230570.2630306.1630435.47-140.83-0.460.868,817.372.57-295-82.1+22.8-3543,571+25.134.4-0.97
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/01/0629933.6530576.329933.6530576.3+471.26+1.572.137,632.372.58+28.4-27.8+92+92.63,545+3635.4+2.66
'26/01/0529779.730339.3229779.730105.04+755.23+2.571.918,007.942.49-76.4-3.11+107+283,509+43.232.7+0.2
'26/01/0229016.6829363.4329007.7529349.81+386.21+1.331.236,697.822.46+120-41.9+112+1913,466+32.232.5+1.15
'25/12/3128723.4929009.8128687.928963.6+256.47+0.891.125,484.252.55-5.19-28.7-33.6-67.63,434+20.431.4+0.14
'25/12/3028723.8228833.0328553.6428707.13-103.76-0.360.974,698.722.54+44.7-40.8+22.1+263,414+14.831.3+0.57
'25/12/2928662.7928841.6428595.3528810.89+254.87+0.890.864,690.622.51+95.1-13.1+68.2+1503,399-4.530.7+0.11
'25/12/2628443.4828590.9128404.3428556.02+184.04+0.650.664,439.942.51+84.2-52.6+65.3+96.93,403+14.330.6+1.57
'25/12/2428383.6128486.3828280.5928371.98+61.51+0.220.734,390.622.5-38-47+98+12.93,389+13.129+1.04
'25/12/2328253.1428350.3728212.8428310.47+160.83+0.570.494,319.942.53-81.8+18+81.4+17.63,376+23.928-0.2
'25/12/2227986.6628168.7527986.6628149.64+453.29+1.640.665,044.722.86+226+11.2+158+3963,352+18.928.2-2.01
'25/12/1927685.7427869.7827672.0527696.35+227.82+0.830.725,683.283.07-1.24+43.5+75.4+1183,333+9.2930.2+0.13
'25/12/1827447.4527569.4427350.7727468.53-56.64-0.210.794,600.362.53-268+37.5+71.4-1603,324+2.0530-0.15
'25/12/1727596.1827780.6927469.627525.17-11.49-0.041.135,248.292.45-354+7.98+110-2363,322+33.830.2+0.52
'25/12/1627721.127740.6627355.6727536.66-330.28-1.191.385,471.862.21-595+36.3-149-7083,288-30.729.7-0.74
'25/12/1528119.7928119.7927684.8727866.94-331.08-1.171.544,517.42.21-490-21.2-36.6-5483,319+25.130.4-0.32
'25/12/1228097.5428272.0628071.3428198.02+173.27+0.620.724,886.532.46+166+13.5+74.2+2543,294+26.830.7-0.04
'25/12/1128385.2328568.0227984.1928024.75-375.98-1.322.065,371.292.16-190+21-24.9-1943,267-10.230.8+0.46
'25/12/1028190.7628417.0928190.7628400.73+218.13+0.770.85,091.412.24+196+18.4+52.6+2673,277+8.130.3-1.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'25/12/0928364.0428390.2428157.2728182.6-121.18-0.430.825,245.252.22-58.9-6.06+21.2-43.73,269+21.431.4+0.32
'25/12/082803428303.7828026.3928303.78+322.89+1.150.994,382.972.44+141+1.5+49.6+1923,247+18.231+0.68
'25/12/0527796.4327980.8927738.527980.89+185.18+0.670.874,572.392.28+369-5.05+56.5+4203,229+0.930.4+0.37
'25/12/0427773.4227880.2327636.6327795.71+2.67+0.010.883,979.862.41+103-6.52+13.1+1103,228+1430-0.29
'25/12/0327605.6327847.6727605.6327793.04+228.77+0.830.884,572.852.42+162+14+38.6+2153,214+16.930.3-0.27
'25/12/0227550.3527741.8927477.127564.27+221.74+0.810.974,865.392.44+136+13.2+34.4+1833,197+3.7730.6+0.39
'25/12/0127674.1627697.0627342.5327342.53-283.95-1.031.284,934.412.26-243+76.7-21.9-1893,194+21.830.2-0.15
'25/11/2827566.1227796.927566.1227626.48+71.95+0.260.844,898.862.57-195+48.5+117-29.23,172+31.830.3+0.09
'25/11/2727517.2427659.0627436.5927554.53+144.99+0.530.815,065.172.56+135+76.4+29.3+2403,140+29.530.2+0.78
'25/11/2627063.1727409.5427063.1727409.54+497.37+1.851.295,235.322.48+124+120-17+2273,111-3.0829.4-1.18
'25/11/2526995.927118.0226793.7126912.17+407.93+1.541.224,907.512.35+63.4-20.3+29.1+72.23,114+49.930.6+0.36
'25/11/2426596.0326764.1326482.3326504.24+69.3+0.261.077,491.633.15-300-6.89+15.2-2913,064+26.730.3-0.44
'25/11/2126821.9726821.9726395.9826434.94-991.42-3.611.555,818.611.98-916-10.2-153-1,0793,037-59.630.7-0.59
'25/11/2027212.9127493.6327183.0327426.36+846.24+3.181.175,923.682.45+131+13.4+55.3+2003,097+34.631.3+0.24
'25/11/1926708.2826902.9726580.1226580.12-176-0.661.215,161.82.06-257+10.8-80.7-3273,062-1.2431.1-1.1
'25/11/1827310.427310.426756.1226756.12-691.19-2.522.026,727.571.9-485-31.9-191-7093,063-47.632.2+0.46
'25/11/1727600.7427723.7727447.3127447.31+49.81+0.181.015,477.222.26+73.4-87-147-1613,111+0.8231.7+0.66
'25/11/1427816.4527816.4527383.3427397.5-506.06-1.811.556,145.752.01-604-47.4-188-8403,110-29.431-0.73
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'25/11/1327867.5928038.2427811.8127903.56-43.53-0.160.816,741.92.32-66.4-9.72+15.9-60.23,140+9.9831.8-0.72
'25/11/1227853.4728071.7627799.9227947.09+162.14+0.580.985,760.922.35-84.8-24.5+34.4-753,130+31.432.5+0.9
'25/11/1128031.5428187.727784.9527784.95-84.56-0.31.455,844.952.28-174+23.4-47.9-1983,098-3.1331.6+0.59
'25/11/1027805.4727976.8927680.5127869.51+218.1+0.791.075,042.132.3-52.9+30.4+37.1+14.53,101+23.731+0.17
'25/11/0727818.5427818.5427621.4827651.41-248.04-0.890.714,867.272.15-354-13.9-106-4733,078-1.4830.8-0.4
'25/11/0627906.4428061.5327879.727899.45+182.39+0.660.665,142.722.46-51.6+27.1+43.9+19.43,079+50.231.2+0.9