≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2368 金像電 / K線圖(日)

2368 金像電

日期: 09/18期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
1020950+70+7.37%5.37%9781020969
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
11,142111.3億17,714629股/筆999.312.5236.140.28
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)
13,647136.4億34,077400張/筆999.7-42 (-4.23%)

連續漲跌: 首日上漲  ( +70元 / +7.37%)

財報評分: 最新64分 / 平均45分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 代子公司蘇州金像電子公告取得設備 (公告訊息 09/18 15:16)

• 健鼎9月接單仍有百億高水準 Q3營收將創高挑戰300億元大關 (Anue鉅亨 09/17 11:59)

• PCB銅箔基板降級傳言！2檔千金概念股跳水重挫　聯茂跌停鎖死 (ETtoday新聞雲 09/17 11:36)

• 利空讓台股更強大、大立功、聯電、建榮、金像電 (Anue鉅亨 09/09 17:30)

• 健鼎與金像電8月營收雙創百億元新高 2026年有望晉身千億元大戶 (Anue鉅亨 09/09 15:35)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 全力把主升做到最好、聯電⊕、華新科⊕、金像電⊕ (Anue鉅亨 09/07 17:38)

• 高價股狂歡！信驊漲停一張賺174.5萬　5檔齊亮燈 (ETtoday新聞雲 09/07 10:33)

• 伺服器PCB龍頭金像電砸138億中壢擴廠 投資台灣3方案累計衝2.8兆 (Anue鉅亨 09/04 19:41)

• 〈台股盤後〉震盪走高漲693點收46551點 重返5日線周漲219點連二紅 (Anue鉅亨 09/04 14:05)

• 快訊／台股收盤大漲693點　台積電漲20、國巨收漲停 (ETtoday新聞雲 09/04 13:38)

• 快訊／台股收盤大漲693點　台積電漲20元、國巨*漲停 (ETtoday新聞雲 09/04 13:38)

• 代子公司Gold Circuit Electronics (Thailand) Co.,Ltd. 公告取得設備 (公告訊息 09/03 15:44)

• 代子公司Gold Circuit Electronics (Thailand) Co.,Ltd. 公告取得廠務工程 (公告訊息 09/03 15:43)

• 〈台股盤後〉尾盤急挫收跌307點失守4萬6關卡 金融、航運族群逆揚 (Anue鉅亨 09/03 14:33)

• 台股開高走低PCB成重災區！　千金股南電領跌、2 檔跌停 (ETtoday新聞雲 09/03 10:24)

• 金像電受邀參加永豐金證券舉辦之2026紐約&倫敦Corporate Access Day (公告訊息 09/02 15:03)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

• 就讓子彈飛一下、大立光、金像電⊕、上詮、精材⊕、國巨、華新科…拉回買？ (Anue鉅亨 08/31 17:23)

• 近5年台股9月勝率掛零? 拉高現金比重，短打區間、波段看季線！ (Anue鉅亨 08/31 16:06)

• 〈台股盤後〉MSCI生效尾盤爆量跌點收斂至202點守住4萬6 月線大漲3008點 (Anue鉅亨 08/31 14:32)

• 〈台股開盤〉電子權值走弱一度重挫745點失守4萬6 提防MSCI生效尾盤效應 (Anue鉅亨 08/31 10:15)

• 別被萬億熱錢沖昏頭！高檔換手訊號亮起，散戶小心接在最高點！ (Anue鉅亨 08/28 17:41)

• 輕鬆贏在飆股起跑點、國巨⊕、華新科⊕、精材⊕、金像電⊕、貿聯⊕、大立光 (Anue鉅亨 08/28 17:30)

• 台股49千金「守門員」揭密！4大會計師包辦47家　勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• (更正時間)金像電受邀參加富邦證舉辦之法人說明會 (公告訊息 08/27 15:01)

• 董事會決議發行國內第四次無擔保可轉換公司債 (公告訊息 08/27 15:00)

• 櫃買量能衝破月均線！中小型股全面噴發，短線回升行情啟動關鍵！ (Anue鉅亨 08/26 17:45)

• 金像電受邀參加富邦證舉辦之法人說明會 (公告訊息 08/25 15:48)

• 〈台股盤後〉台積電穩陣腳 金融、航運股助攻 低量續漲290點重返4萬5 (Anue鉅亨 08/21 14:16)

• 快訊／台股開低走高收漲291點重回45k　台積電漲35元收2410 (ETtoday新聞雲 08/21 13:38)

• 〈台股開盤〉量能續縮 挫逾300點後翻紅震盪拚守季線 海運族群強漲 (Anue鉅亨 08/21 10:12)

• 國際防禦買盤進駐，主流股拉回別慌！下半場「這些族群」接棒補漲 (Anue鉅亨 08/19 17:06)

• 超漂亮的洗盤、大立光、金像電⊕、光寶科 (Anue鉅亨 08/18 17:36)

• 【量大強漲股整理】【大立光】+43%、【聯亞】+71%錯過了別慌！九月選股兩大主軸曝光?! 底部起漲買點浮現？ (Anue鉅亨 08/18 17:31)

• 指數高檔遇解套賣壓，財報利多反成出貨陷阱？跟著主流資金大舉轉向卡位下半場！ (Anue鉅亨 08/18 17:11)

• 〈台股盤後〉震盪逾800點收跌548點 4萬6無功折返失守5日、10日線 (Anue鉅亨 08/18 14:12)

• 〈台股開盤〉三攻4萬6關卡壓力加重 權值股表現壓抑 上漲200點後翻黑走低 (Anue鉅亨 08/18 09:47)

• 金像電受邀參加JPMorgan 11th Annual Asia Tech Tour (公告訊息 08/17 16:41)

• 〈熱門股〉健鼎H1提前賺回逾一個股本EPS達 13.02元 股價周漲23.86% (Anue鉅亨 08/15 11:20)

• (更正8/11公告EPS)金像電董事會通過2026年度第二季合併財務報告 (公告訊息 08/14 16:02)

• 更正2026年第二季合併財務報告(XBRL)申報揭露資訊 (公告訊息 08/14 16:02)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

• 載板7月營收報喜！南電領攻漲停　欣興、金像電重返千金俱樂部 (ETtoday新聞雲 08/12 11:51)

• 〈台股開盤〉台積電力守紅盤 由記憶體及PCB族群帶路 漲逾300點守穩4萬5 (Anue鉅亨 08/12 09:43)

• PCB廠上半年獲利靚 金像電EPS16.14元領先健鼎的13.02元 (Anue鉅亨 08/11 18:56)

• 金像電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 08/11 16:21)

• 金像電董事會決議通過對泰國子公司增資案 (公告訊息 08/11 16:20)

• 金像電董事會通過2026年度第二季合併財務報告 (公告訊息 08/11 16:19)

• 健鼎Q2營收及淨利雙登頂EPS達7.41元 上半年每股賺13.02元 (Anue鉅亨 08/11 15:43)

2368 金像電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共7,087日
成交價: 1020元 (+70元/ +7.37%)成交張數: 1.11萬張成交金額: 111億元
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83高
近4日新高
首日上漲
(+70元/ +7.37%)
第1516高
近2日新低
第33高
近2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
1020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9721030104510401355988443.51991907411.39.220.25687
漲跌價+48-10-25-20-335+32+576.5+821+830+946+1008.7+1010.8+999.75+333
漲跌幅+4.94%-0.97%-2.39%-1.92%-24.7%+3.24%+130%+413%+437%+1278%+8927%+10987%+4937%+48.5%
振幅13.9%13.1%18.7%31.7%51.3%88.6%269%722%757%2055%13910%17118%7777%144%
成交張數3.02萬4.16萬6.93萬17.9萬50.5萬90.8萬214萬442萬645萬1,376萬3,618萬4,215萬5,035萬139萬
成交金額301億414億716億1,927億5,256億1.02兆1.79兆2.42兆2.87兆3.59兆4.33兆4.4兆4.55兆1.39兆
週轉率5.83%8.04%13.4%34.7%97.6%176%413%855%1247%2661%6997%8152%9738%269%

* 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
'26/09/1897810209691020+70+7.375.3711,14217,7140.63111+70.5+738+313+1,12124.9+85010,122+21660.65
'26/09/1710351085950950-42-4.2313.613,64734,0770.4136-3,669+36+242-3,39124.8+7049,272-5450.49
'26/09/169861010966992+20+2.064.535,36411,7350.4653-349-269-18.1-63625.6+68,568-16500.58
'26/09/1510101015971972-48-4.714.316,66726,0680.2665.9-351-181-302-83425.6+958,5620660.77
'26/09/1498510359781020-10-0.975.534,7339,7250.4947.7+1,317-693-177+44725.7-2148,467+6660.78
'26/09/111010104010001030-15-1.443.834,40311,6840.3844.9+1,692-1,072-94.8+52625.4-3368,681+3600.69
'26/09/101080109010351045-55-554,43115,8720.2846.8-638-144-194-97725.1+1099,017-24570.63
'26/09/091100114510951100+25+2.334.655,81410,4700.5665-1,101+499-9.41-61225.2+448,908+6810.91
'26/09/081100111510701075-45-4.024.024,98812,3540.454.5-731+163-53.7-62225.4+778,864-16750.85
'26/09/071090114510601120+75+7.188.138,13016,8810.4890.5+167-7.03+175+33525.6+8978,787+26911.04
'26/09/041140114510301045-55-510.59,54925,2960.38102-1,463+103-14.6-1,37525.6-1267,890-26650.82
'26/09/031190119010901100-75-6.388.519,17220,1580.45104+1,454-1,298-12.1+14426-5758,016-9911.14
'26/09/021210121011601175-50-4.084.086,24715,5860.473.8-1,545+725+29.3-79125.6+318,591-71001.16
'26/09/011175124511551225+60+5.157.7312,95422,1530.58157-4,153+2,130+314-1,70925.9+1,1008,560-411071.25
'26/08/311200124011401165+35+3.18.8520,98233,7690.62253-941+1,662-657+64.526.7-507,460+121481.98
'26/08/281050113010451130+100+9.718.2510,78422,5050.48119+494+446+492+1,43226.9+2947,510+491361.81
'26/08/271040105010051030-10-0.964.336,09211,6440.5262.8-186-323+10.9-49826.7+467,216+5871.21
'26/08/2697010609661040+69+7.119.688,71016,6450.5289.5+30.6-1.16+326+35626.8+1287,170+18821.14
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
'26/08/25942974915971+23+2.436.225,33110,7450.550.4-82.8+93+102+11226.7+107,042-14640.91
'26/08/249631000946948-17-1.765.64,90015,4770.3247.5-229-248+7.09-47026.7+1587,032-13781.11
'26/08/2110151025958965-60-5.856.547,38026,3440.2872.4+758-33.1+11.4+73626.8-4936,874-33911.32
'26/08/201070110010001025-15-1.449.627,76912,3090.6380-940-103-14.3-1,05726.6+1987,367-771241.68
'26/08/191035109510201040-30-2.87.0110,29118,1190.57108-1,164-305-138-1,60726.8-107,169-662012.8
'26/08/181020111010101070+60+5.949.914,25324,1470.59154-1,536+1,103-128-56127-5277,179-1322673.72
'26/08/17102010259951010-5-0.492.966,28210,7290.5963.6+371-245+68.2+19427.4-1307,706-2833995.18
'26/08/14101510659951015+5+0.56.939,26915,6790.5994.9-1,314+1,360+24.8+7127.3-3237,836-876828.7
'26/08/13103010459941010+10+15.114,51621,4610.68148-3,080+1,949-147-1,27727.5+378,159-737699.43
'26/08/12101510459641000+36+3.738.419,88928,0030.71199-3,313+2,386-8.99-93628.1+3468,122-9784210.4
'26/08/11917984915964+38+4.17.4512,98918,8410.69124+1,450+1,533+215+3,19828.7-3297,776+36593912.1
'26/08/109851000910926-56-5.79.1618,01243,8280.41170-2,693-2,408-192-5,29328.4+3948,105-325747.08
'26/08/079851015941982-3-0.37.5112,35217,5820.7121-798+535+102-16129+6347,711+616067.86
'26/08/069251030906985+45+4.7913.212,84720,1320.64126-268-759+88.1-93929.1+1,1247,077+1385457.7
'26/08/05950969919940+43+4.795.5713,00518,4520.7122+8.49-2,099-249-2,33929.2+1,1215,953+394076.84
'26/08/04901903858897+25+2.875.1613,60517,0800.8120-1,801+885-25.6-94229.2+3324,832+273687.62
'26/08/03850872841872+79+9.963.915,0416,2300.8143.3-502-169-58.8-72929.5-1164,500+403417.58
'26/07/31793793784793+72+9.991.252,9263,1900.9223.2+32.6-285-93.7-34629.6+2184,616+83016.52
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
'26/07/30717779705721-8-1.110.29,52112,9050.7470.2-97.5-862+58.6-90129.6+2674,398-152936.66
'26/07/29805813729729-80-9.8910.48,15917,3360.4761.2+1,514-887+83.1+71029.6-4564,131+553087.46
'26/07/28851851809809-86-9.614.695,66714,2980.446.7+1,937-1,658+39.2+31929.4-3484,587-112535.52
'26/07/27905907874895-6-0.673.662,6198,4110.3123.4+140-44.9-40.8+54.329-404,935+52645.35
'26/07/24925941892901-40-4.255.214,06813,2970.3137.1+701-434-160+10729-44,975-52595.21
'26/07/23949958930941+1+0.112.985,0069,6300.5247.2+865-1,367+204-29728.8+1224,979-212645.3
'26/07/2210051010938940-40-4.087.358,07421,6020.3778+548-2,084+13.1-1,52328.6+2354,857-22855.87
'26/07/21950980939980+53+5.724.424,6107,8740.5944.2+345-886+80.6-46028.5+2734,622+12876.21
'26/07/20936947875927007.775,87510,6820.5554+973-741+7.78+24028.5-1714,349+682866.58
'26/07/17964980927927-78-7.765.275,63316,8010.3453.4+1,062+13.5-82.7+99328.3-4394,520+632184.82
'26/07/1699810109811005-20-1.952.833,2848,0210.4132.8+364-285+2.55+81.828.1-814,959+231553.13
'26/07/151040106010151025+10+0.994.434,7659,5360.549.1+709-1,171-320-78228+645,040+21322.62
'26/07/14104010709551015-30-2.87116,20118,0520.3461.7+1,559-367-179+1,01327.9-3064,976+451302.61
'26/07/131085110510401045-30-2.796.054,21011,1510.3844.8+1,178-498-48.5+63227.6-1445,282+4851.61
'26/07/091125114010651075-75-6.526.528,06225,5030.3288.2+1,927-2,378+65.2-38627.4-1785,426-25811.49
'26/07/081150118011101150+15+1.326.173,9248,4150.4744.9+167-24.8+4.33+14727-2635,604-351061.89
'26/07/071220122011301135-90-7.357.355,24018,8260.2861.4+488-625-161-29727-2685,867+71412.4
'26/07/061335133511901225-80-6.1311.15,47716,8240.3367.9-1,028+97.4-264-1,19527+4396,135-1131342.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/031210130511951305+70+5.678.915,70012,3710.4672.9-372+1,138+20.3+78627.2+2235,696-192474.34
'26/07/021185128011501235+15+1.2310.75,4099,7130.5665.5-66.1-238+144-16027.2-115,473-812664.86
'26/07/011245124511851220+20+1.6754,4068,8670.553.8+1160+23.8+13927.2+275,484-2493476.33
'26/06/301205123511851200+45+3.94.335,37310,2230.5364.8-221-36+59.7-19727.2+1915,457+11359610.9
'26/06/291190120511451155-35-2.945.045,16715,3340.3460.2+1,594-1,542-5.48+46.527.2-955,266+384839.17
'26/06/261240126011801190-50-4.036.455,85516,5350.3571+1,993-440-135+1,41826.9-2075,361+2494458.3
'26/06/251270130512301240-15-1.25.986,14714,6970.4277.1+1,598-701-35.4+86226.5+915,568+261963.52
'26/06/241230126512001255-10-0.795.147,06424,3740.2986.9+1,083-1,951+98.7-77026.2+1535,477+751703.1
'26/06/231390139012501265-120-8.6610.19,34839,4240.24120-2,313-1,252+98.7-3,46726+7985,324+95951.78
'26/06/221390140013351395+40+2.954.85,22313,2140.471.5+616-1,148+107-42526.4+2664,526000
'26/06/181380139013401355-15-1.093.653,58910,2450.3548.8-832+312-35.2-55626.3+964,260000
'26/06/171345137513401370+25+1.862.63,2626,4960.544.3+76.7-71.2+8.14+13.626.4-154,164-100
'26/06/161330137013201345+25+1.893.794,0867,9650.5154.9+625-255-8.33+36126.4-1864,179-2610.02
'26/06/151380140013051320007.25,26312,2970.4370.3-55.2-676+63.2-66826.3+2434,365-5270.62
'26/06/121425145013051320-25-1.8610.86,27615,1590.4184.4-1,553-32.1+10.9-1,57526.3+3694,122-17320.78
'26/06/111415144012851345-75-5.2810.97,91817,3780.46107-138+225-17+69.726.6+2003,753-93491.31
'26/06/101500158014151420-75-5.02119,76720,8000.47146+61.2+388-172+27726.7-3603,553-311424
'26/06/091410149513501495+135+9.9310.712,02326,5740.45176-476+2,096-39.2+1,58126.5-573,913+351734.42
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
'26/06/081185136511851360+45+3.4213.75,88913,3350.4477.1-395+436-65.4-24.126.6-4023,970+301383.48
'26/06/051290135012701315-35-2.595.935,36010,2180.5270.2+306-186+20+14026.7+44,372+71082.47
'26/06/041350137013151350-35-2.533.974,1969,4390.4456.5-446+184-269-53126.7-604,368-81012.31
'26/06/031360140013501385+110+8.633.927,49016,7730.45104+2,421-289+30.8+2,16326.8-2134,428+91092.46
'26/06/021330133012351275-50-3.777.177,26022,1110.3392.3+1,558-1,654-10.1-10626.3+1344,641-141002.15
'26/06/011345135013001325+5+0.383.794,84411,4100.4264.3+502-216-5.96+28126-224,507-91142.53
'26/05/291335136012751320+15+1.156.516,59414,1280.4786.5+307-155+3.15+15625.9+1094,529-161232.72
'26/05/281395142012901305-70-5.099.455,16621,3050.2469+548-549-165-16625.9+264,420+101393.14
'26/05/271450147013701375-70-4.846.925,68818,4090.3180.1+87.2-78-45.6-36.425.8-294,394+41292.94
'26/05/261465149514251445+20+1.44.915,68111,6490.4982.7+639+19.5-52.6+60625.8-2674,423+21252.83
'26/05/251400145513601425+95+7.147.146,66514,6690.4594.6-1,411+891+48.3-47225.8+1314,690-331232.62
'26/05/221325136513051330+45+3.54.675,64611,4370.4975.4-2.66-70+2.68-7026-174,559+81563.42
'26/05/211280130512601285+50+4.053.645,2119,7080.5466.8-265-42+17.7-29026+1304,576+181483.23
'26/05/201305130512201235-50-3.896.615,87412,0950.4973.2+1,358-1,072-310-24.526.1+464,446-381302.92
'26/05/191260132512451285+35+2.86.46,45210,3070.6383.4-523+392-156-28725.8+2044,400+171683.82
'26/05/181220127012151250-40-3.14.267,98316,8730.4799.2+1,915+29+36.2+1,98025.9-1004,196-3751513.6
'26/05/151450145512901290-140-9.7911.57,37133,6630.2298.5-1,745-862-97.2-2,70425.6+4004,296+27852612.2
'26/05/141400148013751430+80+5.937.787,00216,6360.42101+952+876-98.4+1,72925.9-5183,896+182486.37
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
'26/05/131390144013101350-40-2.889.359,27420,4210.45126+182-550-225-59425.7+904,414+202305.21
'26/05/121400146513901390-10-0.715.364,64210,2870.4566-658+728+8.05+77.425.6+924,324+282104.86
'26/05/111310141013051400+70+5.267.895,40511,8780.4674+613-63.4+4.15+55425.8-174,232+341824.3
'26/05/081460146013051330-120-8.2810.77,08628,7130.2595.7-131-336-9.77-47725.6-414,249-331483.48
'26/05/071460147014351450+5+0.352.424,0937,4110.5559.5-581+107-2.91-47725.7+1124,290+71814.22
'26/05/061510152014051445-35-2.367.776,28513,5750.4691.9+2.37-596+36.9-55725.8+744,178-111744.16
'26/05/051450149014201480+40+2.784.863,7058,5610.4354+171+341-8.75+50325.8+44,104-31854.51
'26/05/041430148014001440+50+3.65.764,5419,8060.4665.3+435+180-1.95+61325.8+784,100+181884.59
'26/04/301360141013201390+30+2.216.624,97910,7650.4668.5-301+142-50.1-20925.7+474,022-41704.23
'26/04/291325139013001360-30-2.166.475,67213,3260.4376.6+290-234-64.7-7.9225.8-2093,975-361744.38
'26/04/281410142513701390-30-2.113.875,53713,4400.4177.2-293-395-115-80325.7-1614,184+72105.02
'26/04/271420147013851420+30+2.166.1210,11317,3590.58144-1,123+723-101-50225.8-4614,345-92034.67
'26/04/241315139013001390+125+9.887.118,73517,9230.49120+301+1,008-132+1,17727.2+1394,806+402124.41
'26/04/231375137512251265+15+1.2128,41217,8960.47109-550+725-210-3527.2+3074,667+121723.69
'26/04/221235127512251250+25+2.044.084,0229,0310.4550.2+202-41.2-8.04+15327.2-474,360-21603.67
'26/04/211215124011951225+15+1.243.724,4139,1770.4853.8+174+64.3-113+12627.2-1514,407-911623.68
'26/04/201190123011451210+35+2.987.235,89012,3530.4870.3-170+275-61.2+44.327.2-1094,558-382535.55
'26/04/171165120011601175+10+0.863.433,8367,5450.5145.2-87.7-0.23+164+76.127.2+724,667+32916.24
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/161195120011451165004.724,3078,8770.4950.3-112+219-40.2+66.327.2-124,595+52886.27
'26/04/151185121011301165+15+1.36.969,30015,6130.6109+391+388-166+61327.3-1814,607+642836.14
'26/04/141110116011101150+95+94.747,03115,2860.4680.2+771+452-85.6+1,13727.2-2644,788+222194.57
'26/04/131090110010501055-35-3.214.594,98910,9000.4653.4+76.8-472+132-26327+1345,052-371973.9
'26/04/101130113010401090-5-0.468.229,04216,4200.5597.9+420+10.8-190+24027+24,918-522344.76
'26/04/091010109510001095+97+9.729.529,83820,3070.48104+1,269+297+178+1,74427-4964,916+642865.82
'26/04/089831015974998+71+7.664.428,01616,8070.4879.5+579+525+182+1,28626.8-895,375+342214.11
'26/04/07927955918927+22+2.434.095,7599,8870.5853.8-387+87.3+283-16.626.7+2345,464+341873.42
'26/04/02977980900905-41-4.338.4610,14618,5710.5594.7-688+19.3-153-82126.7+2855,230-901532.93
'26/04/01905946904946+86+104.887,50017,1110.4470+181+1,104+253+1,53726.8-3844,945+1162434.91
'26/03/31890914854860-38-4.236.688,41816,2620.5273.8-689+431-111-36926.8+765,329+391272.38
'26/03/30894911875898-26-2.813.96,23514,6060.4355.7-579-273-83.6-93627+105,253+50881.68
'26/03/27890935890924+6+0.654.94,9378,5500.5845.4-120-1.46+76.7-4527.1+2285,243+38380.72
'26/03/26935953918918-4-0.433.87,06411,5270.6166.1+535-729+60.1-13327.1+1875,015000
'26/03/25919950913922+34+3.834.178,66114,6370.5980.5+126+8.22-8.7+12527+3014,828000
'26/03/24991997888888-74-7.6911.312,66532,3800.39118-3,020-152-423-3,59427+4314,527-2000
'26/03/23940981936962-26-2.634.5510,07218,2280.5596.6-646+260-259-64527.7-2484,096-449200.49
'26/03/2010301040934988-17-1.6910.525,45026,8660.95251-8,843+8,724-451-57027.8-2704,344-19546910.8
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
'26/03/1990810059071005+88+9.610.712,94223,8060.54126+2,930+64+400+3,39429.6-4964,614-10366414.4
'26/03/18926938912917002.846,66410,9600.6161.4+1,039-692+78.2+42528.9+2595,110-14076715
'26/03/17916935905917+8+0.883.36,43811,8380.5459.1-118+1+107-10.128.7-494,851+2890718.7
'26/03/16956956907909-26-2.785.247,39618,0260.4168.5-1,296+31-150-1,41428.7+1414,900-14287917.9
'26/03/13900965893935+24+2.637.912,44719,6170.63116-396+483+75.3+16229+1064,759+91,02121.5
'26/03/12898935891911+13+1.454.915,84223,3680.68145+1,955+103-133+1,92429.1-6534,653-251,01221.7
'26/03/11866898865898+81+9.914.049,95414,7750.6788.6+1,434+884+333+2,65128.7-1315,306+801,03719.5
'26/03/10793832787817+56+7.365.9113,50320,7380.65110-1,184+2,350-27+1,14028.4-875,437+7595717.6
'26/03/09733768720761-31-3.916.0611,46816,7310.6986.3-1,078+705-101-47528.7+1425,524-9388216
'26/03/06730809729792+56+7.6110.912,15720,5580.5995+242+1,923-82.1+2,08328.9-1665,382+10197518.1
'26/03/05743761722736+27+3.815.57,98312,1440.6659-971-107+56.1-1,02128.8+6175,548-18187415.8
'26/03/04748759697709-57-7.448.099,46421,1360.4567.9+266-447-115-29629.1-2934,931-1781,05521.4
'26/03/03781804760766-21-2.675.597,74216,4940.4760.2+865-975-66.5-17629-1285,224-3971,23323.6
'26/03/02784806781787-39-4.723.037,95123,0760.3463.2-444-789+43.5-1,18928.8+435,352-61,63030.5
'26/02/26847856812826-19-2.255.218,96317,2540.5274+441-1,083-102-74429-845,309+1181,63630.8
'26/02/25842858822845+12+1.444.327,58211,1290.6863.6+872-77.3-115+67928.9+575,393+271,51828.1
'26/02/24820840819833+15+1.832.576,1219,5130.6450.8+1,212+3.38+48.1+1,26428.6-255,336+491,49127.9
'26/02/23845857812818-11-1.335.438,53113,4220.6470.7+325-186-35.8+10328.4-1315,361+11,44226.9
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
'26/02/11862863813829-17-2.015.9111,20020,5260.5593.2-1,535+177-160-1,51828.3+2045,493-281,44126.2
'26/02/10801846796846+49+6.156.2710,83816,9450.6489.6+608+692-48.4+1,25228.6-985,289+1091,46927.8
'26/02/09806808783797+52+6.983.367,35613,6500.5458.7+1,568+188-65.3+1,69128.5-1925,387+1131,36025.2
'26/02/06736760701745-15-1.977.7610,11015,7070.6474.2-247+422-26.6+14828.2-15,579+71,24722.4
'26/02/05797805758760-37-4.645.99,32217,8050.5272.6-1,027+17-280-1,28928.3+1035,580-781,24022.2
'26/02/04760800745797+42+5.567.2811,06717,1710.6485.9+376+40-225+19128.4-945,477+191,31824.1
'26/02/03728765715755+49+6.947.0811,29619,0170.5983.2+1,363+219+107+1,68928.4+4855,571-651,29923.3
'26/02/02703726685706+5+0.715.859,79514,0910.769.3+874+163-55.9+98128.1-3455,086+211,36426.8
'26/01/30693709682701+9+1.33.99,30013,3870.6964.9+1,255+428+116+1,79827.9-2875,431-71,34324.7
'26/01/29731744688692-28-3.897.7810,22717,6780.5872.3+765+95.7-282+57927.7-3245,718-511,35023.6
'26/01/28703734696720+34+4.965.5414,15821,3410.66102+3,539+190+35.5+3,76527.5-3656,042+431,40123.2
'26/01/27672692668686+20+33.69,58314,7510.6565.4+2,466-31.5-14+2,42026.8-3106,407+321,35821.2
'26/01/26654668636666+20+3.14.957,80912,2040.6451+607-44-63.6+49926.3-536,717+121,32619.7
'26/01/23639653633646+20+3.193.198,95514,5210.6257.8+1,880+123-6.62+1,99626.2-1186,770+311,31419.4
'26/01/22612629606626+30+5.033.868,17112,1000.6850.6+2,475-1,391+212+1,29525.8+1006,888+431,28318.6
'26/01/21624630593596-34-5.45.8714,38828,2050.5187+4,942-5,697-362-1,11725.3+1976,788-1411,24018.3
'26/01/20622639619630+6+0.963.217,91013,1500.649.7+2,367-1,986-52.7+32824.4-1076,591+151,38121
'26/01/19679683618624-53-7.839.615,68135,0240.4599.8-722-2,068-601-3,39023.9+3306,698-2031,36620.4
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
'26/01/16674679652677+9+1.354.046,88010,1530.6846+38.4-54.3-30-45.924-2176,368-131,56924.6
'26/01/15680697665668-10-1.474.729,54012,7990.7564.7-607-45.2-258-91024-866,585-91,58224
'26/01/14662683661678+23+3.513.367,52311,4770.6650.6+1,697+21.7+29.7+1,74824.1-676,671+481,59123.8
'26/01/13672676651655-11-1.653.757,14211,2250.6447.3-1,418-14.3-75-1,50823.8-1506,738-321,54322.9
'26/01/12654679654666+29+4.553.9210,66214,8060.7271.1-419-109+207-32124+596,888+541,57522.9
'26/01/09631653628637+5+0.793.969,21211,6010.7959-1,158-154+44-1,26824.2+1116,829+241,52122.3
'26/01/08644648632632-11-1.712.495,56411,0870.535.5-881-662-113-1,65624.4+2846,718-101,49722.3
'26/01/07667667640643-19-2.874.089,05914,6610.6258.7-1,902-783-203-2,88824.7+1096,434-1201,50723.4
'26/01/06641662640662+28+4.423.477,73111,9510.6550.5+331-196+121+25625+646,325+431,62725.7
'26/01/05649654626634-9-1.44.3510,68718,1220.5968+976-2,316+284-1,05625+4256,261-1061,58425.3
'26/01/02684687636643-44-6.47.4214,16933,1250.4392.6-630-3,362-42.4-4,03424.7+1865,836-2341,69029
'25/12/31696698676687-5-0.723.185,2209,7620.5335.8-222-56.8-153-43224.9+795,650-381,92434.1
'25/12/30696696683692-5-0.721.874,2287,6240.5529.2+278-333-2.78-5824.9-2765,571-391,96235.2
'25/12/29701702687697002.154,4498,5090.5230.9-363-19-126-50824.9+505,847-272,00134.2
'25/12/26672703668697+29+4.345.2410,01815,2340.6669.4-418+630-116+96.324.9-995,797+182,02835
'25/12/24656670651668+17+2.612.929,86113,1830.7565.3+1,193-43.4+545+1,69425-505,896-72,01034.1
'25/12/23656657640651+1+0.152.626,2209,8930.6340.3-469+158+151-16024.8+835,946-242,01733.9
'25/12/22626651625650+42+6.914.2812,06018,4060.6677.1+1,458+1,168+128+2,75424.9-3895,863+1762,04134.8
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
'25/12/19597620596608+19+3.234.079,86212,1480.8160.2+580+775+182+1,53624.6-1436,252+1201,86529.8
'25/12/18581593577589+3+0.512.734,2526,3550.6724.8+42.5-132+79.7-9.8324.4-1156,395+1401,74527.3
'25/12/17596599583586-8-1.352.697,22111,6560.6242.6-595-77-162-83424.4-46,510-201,60524.7
'25/12/16603611585594-9-1.494.318,74012,0820.7252.3+477+343-455+36424.5-7446,514-701,62524.9
'25/12/15603610600603-15-2.431.626,23710,0210.6237.7-1,306+146-504-1,66524.4-1937,258-741,69523.4
'25/12/12609620607618+15+2.492.167,4329,6170.7745.7+973+282-94.2+1,16124.7-3427,451+871,76923.7
'25/12/11623623601603-13-2.113.579,87414,5890.6860.2-1,774+93-233-1,91524.5-4827,793-841,68221.6
'25/12/10596622588616+20+3.365.712,94217,1590.7579-603+461-103-24624.9+1808,275+2131,76621.3
'25/12/09587601586596+8+1.362.559,09310,3990.8754+194-471-53.5-33125.1+1458,095+1151,55319.2
'25/12/08597602586588-8-1.342.687,52811,3360.6644.6-556-612-166-1,33425.1+2057,950-551,43818.1
'25/12/05582598575596+14+2.413.9510,01313,1550.7658.9-353-133+330-15625.207,745+1421,49319.3
'25/12/04592603582582-7-1.193.577,63712,1910.6345.1-226-60+42.3-24425.3+597,745-171,35117.4
'25/12/03605612586589-11-1.834.3311,24418,1730.6267-414-297-12.2-72325.4+2587,686-321,36817.8
'25/12/02620640596600-22-3.547.0718,23128,6720.64112-2,013+98+44.3-1,87125.4-2537,428-1311,40018.8
'25/12/01628628594622-11-1.745.3717,61023,4080.75108-968+285+6.6-67625.8-8787,681-1511,53119.9
'25/11/28630638618633+6+0.963.1910,58413,0030.8166.6+136-253+55.7-61.626-5398,559+1001,68219.7
'25/11/27621638613627+17+2.794.118,67522,8700.82117-862+175-1,008-1,69526-1329,098+751,58217.4
'25/11/26600614582610+16+2.695.3923,84826,4850.9143-1,117+1,196+396+47526+2239,230-71,50716.3
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
'25/11/25556594555594+54+107.2221,69920,4301.06127-141+1,384+81.8+1,32526.3+1,4419,007+3111,51416.8
'25/11/24571571534540-10-1.826.7345,35420,8982.17247-1,544+543+88-91326.2+8117,566-861,20315.9
'25/11/21551564539550-24-4.184.3617,14019,2710.8994.6+728+509-105+1,13126.5-176,755-1641,28919.1
'25/11/20564574564574+52+9.961.9215,60515,7660.9989.2+2,554+377+113+3,04426.3+6026,772+2311,45321.5
'25/11/19518537514522+15+2.964.5414,25815,0230.9574.6-300+1,255-125+83125.8+5986,170+311,22219.8
'25/11/18530540500507-30-5.597.4511,81015,3890.7761+2,732+255-223+2,76425.8-1,0915,572-211,19121.4
'25/11/17565574533537-7-1.297.5412,11314,9180.8167-840+219-514-1,13525.2+2156,663-461,21218.2
'25/11/14553567539544-23-4.064.9412,36216,5110.7568-241+440-607-40725.4-2636,448-1001,25819.5
'25/11/13560576545567+19+3.475.6625,91727,1870.95146+2,749+1,709+162+4,62025.4-9096,711-711,35820.2
'25/11/12540548539548+49.5+9.931.815,7595,782131.4+307+48+107+46224.8+217,620+2101,42918.8
'25/11/11486508483498.5+16.5+3.425.1920,96121,6330.97104+150+968+347+1,46624.7+3807,599+881,21916
'25/11/10473493470482+17.5+3.774.9515,67415,741175.9+1,387+953-449+1,89124.6+2017,219+1021,13115.7
'25/11/07479.5485464464.5-14-2.934.398,63810,8750.7940.6-937+311-139-76524.3-1277,018-71,02914.7
'25/11/06496499.5473.5478.5+14+3.015.615,57615,650175.5-2,448+774+166-1,50824.4+6077,145-651,03614.5
'25/11/05461473446464.5-18.5-3.835.5914,48417,4200.8367-2,258+410-190-2,03924.9+8056,538-1721,10116.8
'25/11/04498507483483-10-2.034.8717,07319,6150.8784.5+72.6+1,447-571+94825.3-1,0415,733-291,27322.2
'25/11/03480499.5468493+27.5+5.916.7726,92527,7030.97131-6,550+4,597+565-1,38825.3+6726,774+461,30219.2
'25/10/31447.5465.5443465.5+42+9.925.3122,39119,7581.13103+186+2,901+512+3,59926.7-5586,102+1741,25620.6
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
'25/10/30416430410423.5+7.5+1.84.817,1888,3450.8630.3-355+67+166-12126.7+3096,660+891,08216.2
'25/10/29432438413.5416-6.5-1.545.87,6259,7050.7932.4-729-638+233-1,13426.7+4406,351-799315.6
'25/10/28409.5426406422.5+14.5+3.554.95,1396,9340.7421.4+330-60+246+51626.9+1435,911-101,00016.9
'25/10/27411413404408+9+2.262.263,5924,4490.8114.7+892-239+139+79126.9-1165,76801,01017.5
'25/10/23395400.5388.5399-1.5-0.3737,7629,3230.8330.6+549-1,285+142-59426.7+1285,884-291,01017.2
'25/10/22421.5421.5398.5400.5-20-4.765.478,29512,7710.6533.6-1,256-1,336-6.51-2,59926.6+6275,756-411,03918.1
'25/10/21417426415420.5+6.5+1.572.663,9385,0500.7816.6+199+16-68.6+14626.8+265,129+251,08021.1
'25/10/20405416405414+10+2.482.725,3055,9860.8921.8+1,679-1,247+65.5+49826.8-195,103-181,05520.7
'25/10/17412412399404-12-2.883.127,67210,5130.7331+936-823-188-75.226.4+315,122-591,07320.9
'25/10/16415421406416+3+0.733.637,3767,4570.9930.6+377-1,419-80.6-1,12326.2+775,091-151,13222.2
'25/10/15413.5424409413+1.5+0.363.654,3964,8850.918.3+228-326-38.8-13726.2+515,014+181,14722.9
'25/10/14431434410411.5-14-3.295.646,2438,7450.7126.2+582-639-365-42226.1-824,963+381,12922.7
'25/10/13415427.5411.5425.5-8.5-1.963.694,2135,9330.7117.8-54.9+19+18.5-17.526-2075,045-571,09121.6
'25/10/09438.5442429434-1.5-0.342.994,0064,8140.8317.4-578-213-56.6-84726+185,252-241,14821.9
'25/10/08430443429435.5+4.5+1.043.254,6774,8730.9620.4-98.7-57-14.5-17026.1-55,234+31,17222.4
'25/10/07443.5450.5428431-10.5-2.385.16,99710,5410.6630.4-1,806-400+26.4-2,18026.1+2525,239-461,16922.3
'25/10/03437442.5434.5441.5+6.5+1.491.843,4854,1380.8415.3-90.6-330+45.3-37526.5-654,987+161,21524.4
'25/10/02434.5453.5431435005.178,3668,9930.9336.9-1,042-190+118-1,11326.5+205,052-221,19923.7
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
'25/10/01438.5445.5432435-0.5-0.113.16,3167,1430.8827.6-1,867-84-43.8-1,99426.7+2035,032-531,22124.3
'25/09/30422.5436.5420435.5+23+5.5846,6617,6360.8728.6-263+384+36.7+15727.1-2294,829+171,27426.4
'25/09/26435439409412.5-25.5-5.826.8510,92415,3860.7145.6+2,621-2,536+25.8+11127.1-515,058-1331,25724.9
'25/09/25455460438438-21-4.584.795,8299,2760.6326-1,064-40-320-1,42426.5+675,109-591,39027.2
'25/09/24455462440.5459+4+0.884.736,5587,6820.8529.8-613+416+43.9-15326.6+195,042+1401,44928.7
'25/09/23460464.5454455+5.5+1.222.348,1869,9230.8237.5-1,616-11-150-1,77826.8+1575,023+491,30926.1
'25/09/22444454437.5449.5+14+3.213.796,6128,0820.8229.5-1,435+133+415-88827.2+1314,866+361,26025.9