≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2030 彰源 / K線圖(日)

2030 彰源

日期: 10/07
成交價昨收漲跌價漲跌幅振幅開盤最高最低
36.7537.25-0.5-1.34%6.98%37.438.535.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,6502.46億4,5621.46張/筆37.041.918.750.08
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)
4,5411.68億3,2161.41張/筆37+0.35 (+0.95%)

連續漲跌: 首日下跌  ( -0.5元 / -1.34%)

財報評分: 最新32分 / 平均31分

上市指數: 49806.37 (-16.18 / -0.03%)

新聞及公告

• 代子公司Froch Africa Co., Ltd. (彰源非洲維京公司) 依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第二款及第三款規定公告。 (公告訊息 10/05 14:27)

• 台股3檔「抓去關」新名單　記憶體巨虹6天腰斬近5成入列 (ETtoday新聞雲 10/01 18:00)

• 因彰源有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 09/29 15:22)

• 〈焦點股〉中鋼看好鋼市供需結構好轉 鋼鐵族群抗跌彰源飆漲停 (Anue鉅亨 09/24 13:38)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 彰源2026/08/25召開法人說明會之相關訊息。 (公告訊息 08/21 14:38)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 彰源董事會決議庫藏股轉讓員工並訂定認股基準日 (公告訊息 08/07 15:38)

• 彰源向關係人取得使用權資產 (公告訊息 08/07 14:56)

• 彰源董事會通過2026年第2季合併財務報告 (公告訊息 08/07 14:16)

• 彰源2026年第二季合併財務報告董事會召開日期 (公告訊息 07/29 13:45)

2030 彰源 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/7 交易資料統計

共6,883日
成交價: 36.75元 (-0.5元/ -1.34%)成交張數: 6,650張成交金額: 2.46億元
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138高
近5日新低
首日下跌
(-0.5元/ -1.34%)
第373高
近2日新高
第228高
近2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

結算價
36.75元		3日
10/05
~10/07
5日
10/01
~10/07
10日
09/22
~10/07
1個月
09/08
~10/07
3個月
07/09
~10/07
半年
04/09
~10/07
1年
'25/10/08
~10/07
2年
'24/10/08
~10/07
3年
'23/10/11
~10/07
5年
'21/10/08
~10/07
10年
'16/10/11
~10/07
15年
'11/10/11
~10/07
20年
'06/10/11
~10/07
今年
01/02
~10/07
起算價38.436.724.822.8517.7516.31418.917.7530.39.513.121.314.8
漲跌價-1.65+0.05+11.95+13.9+19+20.45+22.75+17.85+19+6.45+27.25+23.65+15.45+21.95
漲跌幅-4.3%+0.14%+48.2%+60.8%+107%+125%+162%+94.4%+107%+21.3%+287%+181%+72.5%+148%
振幅10%11.2%63.3%78.3%132%152%188%141%150%93.4%462%341%215%175%
成交張數2.16萬10.3萬18.3萬21.3萬30.9萬41.9萬52.5萬62.5萬78.3萬280萬720萬800萬1,026萬51萬
成交金額8.07億38.9億63.7億70.8億91.1億111億128億145億175億797億1,981億2,075億2,650億126億
週轉率7.7%36.5%65.3%75.9%110%149%187%223%279%1000%2568%2851%3659%182%

* 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
'26/10/0737.438.535.936.75-0.5-1.346.986,6504,5621.462.46+2720-19+25312.8-1,58810,321-815014.85
'26/10/0637.6537.6536.0537.25+0.35+0.954.344,5413,2161.411.68+4370+59+49612.7-15411,909-425824.89
'26/10/0539.7539.7536.736.9-1.5-3.917.9410,3976,6571.563.93+4370-45+39212.6-1,02912,063-316245.17
'26/10/0238.1539.237.9538.4+0.75+1.993.3210,2656,7931.513.95+6850+31+71612.4+68613,092-9966555
'26/10/0137.24036.0537.65+0.95+2.5910.870,64859,8021.1826.9+2,3640+34.8+2,39912.2+612,406+8741,65113.3
'26/09/3036.636.73636.7+3.3+9.882.119,4785,2413.727.13-6700-36.3-70611.3+2,09212,400+3007776.27
'26/09/2933.433.433.433.4+3+9.8705,2391,3253.951.75-3360-65.3-40111.5-27810,308+1174774.63
'26/09/2428.130.427.930.4+2.75+9.959.0417,9867,5322.395.39+2,4970+54.2+2,55111.6+1,73010,586+2003603.4
'26/09/2327.629.9526.3527.65+0.4+1.4713.226,83818,3001.477.58-2,2060+172-2,03410.8+3,1428,856+121601.81
'26/09/2224.327.2524.327.25+2.45+9.8811.911,0435,3132.082.95+3,2670+20.6+3,28711.6+2,3515,714+391482.59
'26/09/2124.824.823.9524.8-0.15-0.63.413,4832,3321.490.85-1,1960-62-1,25810.4+293,363+31093.24
'26/09/1823.7524.9523.4524.95+1.45+6.176.386,0563,3561.81.48+4240-9+41510.8+4873,334+91063.18
'26/09/1722.623.5522.623.5+0.8+3.524.192,1771,1991.820.5+9530+9+96210.6+422,847-4973.41
'26/09/1622.522.722.3522.7+0.5+2.251.582,8099163.070.64+5930+132+72510.3-1312,805+31013.6
'26/09/1523.2523.2522.122.2-1-4.314.962,3181,7841.30.52+1810+22+20310.1-2622,936-53983.34
'26/09/1423.523.623.223.2-0.3-1.281.71,1508991.280.27-2180+67-15110+33,198-51514.72
'26/09/1122.523.522.523.5-0.15-0.634.232,3751,3601.750.55-11.10+16+4.9310.1-1863,195+51564.88
'26/09/1023.724.223.523.65-0.05-0.212.952,6201,4151.850.62+5690+12.3+58110.1-1453,381+21514.47
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
'26/09/0923.9523.9523.223.7-0.1-0.423.152,2431,4701.530.53-5740-2-5769.84+683,526-61494.23
'26/09/0822.6523.9522.6523.8+0.95+4.165.694,5642,3781.921.07+1,7790-46+1,73310-8963,458+521554.48
'26/09/0723.3523.522.5522.85-0.6-2.564.052,3651,6931.40.54-8910-34.1-9259.35+2494,354-241032.37
'26/09/0423.523.752323.45+0.05+0.213.212,3481,4761.590.55-1910+0.9-1909.66+1494,105+51273.09
'26/09/0322.623.422.623.4+0.8+3.543.542,6701,5251.750.62+9730+34+1,0079.72-1733,956+81223.08
'26/09/0222.722.722.122.6-0.15-0.662.641,7931,3231.360.4-2870-51-3389.39-74,129-51142.76
'26/09/0122.6522.9522.522.75+0.1+0.441.991,6159721.660.37+4230+5.54+4289.5-3294,13601192.88
'26/08/3123.0523.122.5522.65-0.15-0.662.411,6831,2331.370.38-4060+54.5-3519.33+1404,46501192.67
'26/08/2822.923.122.522.8-0.2-0.872.612,3921,7031.40.54+5740+53+6279.46-1574,325-31192.75
'26/08/2723.323.822.9523-0.5-2.133.622,5351,9611.290.59+3390-11+3289.25+824,482-51222.72
'26/08/2623.6523.7522.7523.5-0.15-0.634.234,4762,6171.711.04+9330+25+9589.13-1,0984,400-41272.89
'26/08/2522.823.7522.7523.65+0.65+2.834.354,6822,4151.941.09+21600+2168.81+5125,498+161312.38
'26/08/2422.5523.822.523+0.7+3.145.836,5443,2212.031.51+1,5000+9+1,5098.72+1044,986+191152.31
'26/08/2121.8522.521.622.3+0.45+2.064.123,6531,7882.040.81+1,5070+3+1,5108.18+594,882-8961.97
'26/08/2021.522.2521.421.85+0.35+1.633.953,8732,3781.630.85-5480+4-5447.66+5674,823+231042.16
'26/08/1920.6521.520.5521.5+0.65+3.124.563,1371,5861.980.66+1,19200+1,1927.85-1504,256+25811.9
'26/08/182121.320.720.85+0.3+1.462.923,1181,8401.690.65-31500-3157.44+574,406-7561.27
'26/08/1720.552120.520.55002.432,3011,6581.390.48+4730+37+5107.61-5184,349-7631.45
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
'26/08/1421.1521.3520.4520.55-1.2-5.524.144,1112,5421.620.85-4540-47.6-5027.44+54,867-17701.44
'26/08/1321.521.820.9521.75+0.2+0.933.943,7032,0521.80.79-2420-1-2437.59+614,862-18871.79
'26/08/1221.1521.620.5521.55+0.4+1.894.965,3502,6162.051.14+1,7460-19.1+1,7277.73+1164,801+361052.19
'26/08/1121.421.920.6521.15+0.7+3.426.118,7154,3831.991.85+1,4760+39.8+1,5157.01-3154,685+33691.47
'26/08/1020.4520.4520.1520.45+1.85+9.951.618,9112,8433.131.82+1,7490+8.85+1,7586.47+7185,000+35360.72
'26/08/071818.61818.6+0.65+3.623.341,7078731.960.31+8030-15+7885.85-1144,282010.02
'26/08/0617.61817.617.95+0.55+3.162.31,3097141.830.23+1770-16+1615.56+514,396010.02
'26/08/0517.1517.4517.117.4+0.3+1.752.058003972.020.14+50.70+16+66.75.5-1234,345010.02
'26/08/0416.817.116.7517.1+0.2+1.182.075643091.830.1-1110-25-1365.48+414,468010.02
'26/08/0316.8517.116.7516.9+0.05+0.32.0854527320.09+1390-53+85.95.52-354,427010.02
'26/07/3117.317.316.816.85-0.1-0.592.956943132.220.12-10.80+10-0.825.47+1234,462010.02
'26/07/3017.0517.1516.816.95-0.1-0.592.055112242.280.09+61.80-3+58.85.44+184,339010.02
'26/07/2917.2517.316.617.05-0.05-0.294.091,0646981.520.18-1510+2-1495.42-194,321+110.02
'26/07/2817.217.2516.817.1-0.2-1.162.61,1114032.760.19-71.80+15-56.85.46+134,340000
'26/07/2717.517.5517.2517.3-0.2-1.141.714632202.10.08-64.70+4-60.75.44+324,327000
'26/07/2417.5517.7517.3517.5002.295582612.140.1+400-1+395.46-714,295000
'26/07/2317.5517.717.3517.5+0.1+0.572.0173936920.13-300+21.9-8.095.45+354,366000
'26/07/2217.3517.5517.317.4+0.1+0.581.456262852.20.11+2300-27+2035.46+504,331000
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
'26/07/2117.3517.3517.217.3+0.15+0.870.874311812.380.07+1420-4+1385.38+394,281000
'26/07/2017.517.516.917.15-0.1-0.583.485714681.220.1-14.10+25+10.95.32-504,242000
'26/07/1717.617.817.2517.25-0.65-3.633.078606171.390.15-1730+5-1685.32+904,292000
'26/07/1617.7517.9517.717.9+0.15+0.851.413952701.460.07+2140+3+2175.38-204,202000
'26/07/1517.417.817.417.75+0.35+2.012.35192811.850.09+2080-1+2075.3-144,222000
'26/07/1417.317.6517.117.4003.169986671.50.17+5.110+34+39.15.23+764,236-100
'26/07/1317.817.917.317.4-0.4-2.253.379257341.260.16-2880-29-3175.204,160010.02
'26/07/0917.7517.9517.617.8+0.05+0.281.976474131.570.11-11.60-13-24.65.3-264,160010.02
'26/07/0818.81917.5517.75-1.35-7.077.594,1072,3021.780.73-1,3050-1.02-1,3065.31+3774,186+110.02
'26/07/0719.219.218.819.1-0.1-0.522.081,0574652.270.2+3.680-2+1.685.75-193,809-100
'26/07/0619.3519.719.0519.2-0.05-0.263.381,2036431.870.23+2270-3+2245.66+723,828010.03
'26/07/0318.519.2518.519.25+0.8+4.344.071,5848261.920.3+5690+1+5705.58-1253,756+110.03
'26/07/0218.1518.4518.118.45+0.15+0.821.914422471.790.08+13500+1355.38-23,881000
'26/07/0118.1518.417.8518.3+0.15+0.833.031,25863020.23+0.730-5-4.275.34+313,883-1100
'26/06/3018.618.8518.0518.15-0.25-1.364.351,2181,0041.210.22-1720-14-1865.33+393,852+10110.29
'26/06/2918.618.918.3518.4-0.35-1.872.931,1197221.550.21+19.80+1+20.85.39-53,813010.03
'26/06/2618.8519.118.718.75-0.2-1.062.119966241.60.19+49.90+18+67.95.38+453,818-110.03
'26/06/2519.3519.518.918.95-0.35-1.813.111,2998721.490.25-90.30-28-1185.36+1333,773020.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/2419.8519.8519.219.3-0.85-4.223.232,2953,7990.60.45-7890+6.15-7835.39+403,640-520.05
'26/06/2319.8520.219.5520.15+0.55+2.813.324,1501,8542.240.83+8360+2+8385.67+7073,600+570.19
'26/06/2218.719.8518.6519.6+1.05+5.666.475,1052,1442.380.99+2,2390-1+2,2385.38+1952,893+220.07
'26/06/1818.5518.718.3518.55+0.1+0.541.91,2626252.020.23+5010+14+5154.58+262,698000
'26/06/1718.3518.8518.218.45-0.1-0.543.51,1225212.150.21+2720-4+2684.4-142,672000
'26/06/1618.951918.418.55-0.1-0.543.221,6437132.30.31+1640-1+1634.3+1162,686000
'26/06/1518.7519.118.618.65+0.2+1.082.711,4021,5600.90.26+3490+15+3644.24+752,570-100
'26/06/1218.318.618.318.45+0.3+1.651.651,3216312.090.24+8510+17+8684.12-302,495+110.04
'26/06/1118.218.2517.8518.15002.21,5941,2111.320.29-4810+47-4344.04+4472,525000
'26/06/1018.919.2518.518.65-0.55-2.863.912,5211,4321.760.48+1240-0.04+1244.25+152,078000
'26/06/0918.819.4518.619.2+0.4+2.134.523,6761,7982.040.7-57.70-33-90.74.21-1382,063000
'26/06/0817.818.917.518.8+0.3+1.627.572,7611,2742.170.5+5880+5+5934.28-302,201000
'26/06/0518.7518.7518.1518.5-0.15-0.83.221,1886401.860.22+2060-8+1984.07+502,231000
'26/06/0418.81918.418.65-0.2-1.063.181,8321,1361.610.34-1730+2-1713.99-62,181000
'26/06/0318.41918.218.85+0.6+3.294.383,4742,2881.520.65+9410-17.1+9244.06+2062,187000
'26/06/0218.4518.451818.25-0.05-0.272.461,3659011.510.25-2530+3-2503.86-41,981000
'26/06/0118.218.4517.818.3+0.35+1.953.621,6559351.770.3+6510+6+6574-911,985000
'26/05/2918.118.1517.817.95+0.2+1.131.978044271.880.14+16.50-0.06+16.43.76-42,076000
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
'26/05/281818.217.717.75-0.25-1.392.781,2488251.510.22+1090+15+1243.82-192,080000
'26/05/2717.9518.4517.6518+0.05+0.284.461,7753,4450.520.32+2290+16+2453.77-1042,099000
'26/05/2618.718.717.717.95-0.55-2.975.412,4191,5941.520.44-2970-13-3103.76-1202,203000
'26/05/2517.518.7517.318.5+1.4+8.198.485,0452,7811.810.92+7430+28.1+7723.87+2512,323000
'26/05/2217.117.216.817.1-0.25-1.442.311,2145782.10.21+2270+6+2333.59-1822,072000
'26/05/2117.317.451717.35+0.1+0.582.618535031.70.15+2720-25+2473.51+812,254000
'26/05/2016.9517.2516.6517.25+0.45+2.683.576563911.680.11-680+1-673.44+652,173-700
'26/05/1916.817.116.6516.8002.688454531.870.14+1910+17+2083.46-442,108070.33
'26/05/1817.2517.2516.5516.8-0.5-2.894.051,5278311.840.26+180-9.07+8.933.42+652,152070.33
'26/05/1517.817.817.217.3-0.65-3.623.342,7212,4881.090.47+3120+16+3283.54+52,087-1770.34
'26/05/1418.318.517.9517.95-0.1-0.553.053,0752,4441.260.56+7270-9.69+7183.39+1972,082+3241.15
'26/05/1318.0518.6517.618.05+0.1+0.565.855,1384,1241.250.93-7680+16-7523.13+3041,885-7211.11
'26/05/121818.617.417.95-0.05-0.286.679,0864,0122.261.65+1,0250-48+9773.4-3861,581+7281.77
'26/05/1117.21817.218+1.6+9.764.885,2391,74830.93+1,4430+20+1,4633.02-2021,967+20211.07
'26/05/0816.516.516.216.4001.835843151.850.1+200-1+192.53-222,169010.05
'26/05/0716.216.515.8516.4+0.3+1.864.041,3225622.350.21+7440+9+7532.58+412,191+110.05
'26/05/0615.916.215.7516.1+0.4+2.552.877944201.890.13+3980-22+3762.32-152,150000
'26/05/0515.915.915.515.7-0.1-0.632.5357828920.09-1510+2.04-1492.18+602,165-400
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
'26/05/0415.9516.1515.715.8-0.15-0.942.825333161.690.08-1630+3-1602.21+412,105+440.19
'26/04/3016.416.615.915.95-0.45-2.744.276683731.790.11-2390-9-2482.25+302,064-300
'26/04/2916.116.4516.116.4+0.35+2.182.181,1905422.20.19+70+3+102.35+92,034+330.15
'26/04/2815.816.115.6516.05+0.55+3.552.96113631.680.1+2170+1+2182.38-62,025000
'26/04/2715.8515.8515.2515.5-0.1-0.643.856103701.650.09-770-21-982.3+132,031000
'26/04/2415.7515.7515.315.6-0.15-0.952.869604512.130.15-3470+1-3462.34-472,018000
'26/04/2316.1516.3515.615.75-0.45-2.784.631,3027351.770.21-1920-22.2-2142.42-2462,065000
'26/04/2216.4516.516.0516.2-0.25-1.522.747743482.220.13-1330+1-1322.46-242,311000
'26/04/2116.616.616.316.45-0.05-0.31.826013231.860.1-620+1-612.53-392,335000
'26/04/2016.5516.5516.1516.5002.421,1174962.250.18-3150+2-3132.55-492,374000
'26/04/1716.516.616.316.5+0.05+0.31.826563262.010.11-50.30-4-54.32.64-722,423000
'26/04/1616.616.716.2516.45-0.05-0.32.737334661.570.12-1270-3-1302.65+202,495-100
'26/04/1516.4516.516.316.5+0.2+1.231.231,0024082.460.16+2270-7+2202.69+72,475010.04
'26/04/1416.316.3516.216.3+0.1+0.620.938143772.160.13+27500+2752.53-32,468+110.04
'26/04/1315.9516.215.9516.2+0.25+1.571.574452651.680.07+1270-2+1252.44-92,471000
'26/04/1016.316.3515.915.95-0.15-0.932.84432821.570.07-700-1-712.39+232,480000
'26/04/0916.316.316.116.1-0.2-1.231.234612591.780.07+1210-3+1182.42-472,457000
'26/04/0816.316.416.116.3+0.15+0.931.866553122.10.11+3060+11+3172.45-282,486000
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
'26/04/0716.416.451616.15002.796063301.840.1+110-4+72.33-1042,514000
'26/04/0216.0516.2515.916.15+0.15+0.942.195013671.370.08+1790-5.08+1742.33-52,618000
'26/04/0115.9516.215.8516+0.25+1.592.228164042.020.13+4830+26.8+5092.27+382,623000
'26/03/3116.4516.4515.715.75-0.5-3.084.621,1626021.930.19-2820+16.3-2662.1+492,585000
'26/03/3016.717.2516.1516.25+0.15+0.936.831,4358001.790.24-2690+19.6-2492.15+402,536000
'26/03/2716.216.41616.1-0.15-0.922.464733561.330.08-280-13-412.23+102,496000
'26/03/2616.416.5516.2516.25-0.1-0.611.836776431.050.11-60-1-72.23+472,486000
'26/03/2516.516.5516.1516.35+0.05+0.312.457461,5260.490.12-670+74.5+7.532.25+12,439000
'26/03/2416.116.551616.3+0.3+1.883.441,1431,3380.850.19+3040-6.29+2982.27-1172,438000
'26/03/2316.5517.11616-0.55-3.326.652,6522,1271.250.43-7290-29.1-7582.16-1492,555000
'26/03/2015.4516.815.4516.55+1.25+8.178.824,5224,4451.020.75-4070-6.9-4142.37+5792,704000
'26/03/1915.615.615.2515.3-0.3-1.922.245666910.820.09-3930-15.8-4092.43+132,125000
'26/03/1815.61615.615.6+0.15+0.972.599297231.280.15+1790+53+2322.54-792,112000
'26/03/1715.3515.615.3515.45+0.15+0.981.633895040.770.06+1130-0.54+1122.37+102,191000
'26/03/1615.415.515.2515.3-0.05-0.331.632796940.40.04-77.30-4.88-82.22.33+52,181000
'26/03/1315.3515.515.315.35-0.2-1.291.292225140.430.03-760-6.41-82.42.36+12,176000
'26/03/1215.7515.7515.515.55-0.2-1.271.593426910.50.05+360-6.63+29.42.4+182,175000
'26/03/1115.451615.4515.75+0.3+1.943.565337550.710.08+2850+6.66+2922.42-382,157000
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
'26/03/1015.715.715.315.45-0.05-0.322.582952841.040.05-150-7.28-22.32.34-62,195000
'26/03/0915.515.6515.3515.5-0.6-3.731.865375211.030.08-320-23.7-55.72.47+352,201000
'26/03/0615.6516.215.4516.1+0.45+2.884.795513931.40.09+2020+1+2032.49+312,166000
'26/03/0515.615.6515.4515.65+0.4+2.621.314503421.320.07+1700-9.62+1612.41-82,135-3600
'26/03/04161615.115.25-0.75-4.695.631,1097101.560.17+340-21.7+12.32.35+322,1430361.68
'26/03/0316.116.315.9516-0.15-0.932.177595431.40.12+1760+20+1962.33+272,1110361.71
'26/03/0216.4516.4516.116.15-0.35-2.122.126025271.140.1+170-21-42.26-632,084-1361.73
'26/02/2616.816.816.3516.5-0.15-0.92.76504911.320.11-1950-2-1972.28+352,147-1371.72
'26/02/2516.316.816.316.65+0.6+3.743.121,4977332.040.25+5150+5+5202.33+1072,112+1381.8
'26/02/2416.0516.2515.9516.05-0.05-0.311.869234981.850.15+1170+3.76+1212.14+112,005-1371.85
'26/02/2316.416.51616.1-0.4-2.423.037174971.440.12-220+1.78-20.22.11-171,994-1381.91
'26/02/1116.516.716.4516.5+0.1+0.611.526675071.320.11-380+11-272.1-82,011-15391.94
'26/02/1016.3516.516.2516.4+0.05+0.311.533993121.280.07+840+9+932.1-62,019-1542.67
'26/02/0916.5516.5516.1516.35+0.05+0.312.458025891.360.13+2320+40+2722.07+212,025-1552.72
'26/02/0616.616.6516.216.3-0.55-3.262.671,3107811.680.21+1220+0.48+1221.98-1112,004+1562.79
'26/02/0517.417.4516.816.85-0.45-2.63.761,2197151.710.21-3450-18.5-3631.96-462,115-20552.6
'26/02/041717.416.817.3+0.6+3.593.591,8809042.080.32+2350-0.02+2352.08+752,161-1753.47
'26/02/0317.517.516.716.7-0.7-4.024.63,3511,67920.57-570+3.9-53.11.97-5122,086+15763.64
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
'26/02/0217.1518.117.0517.4-0.1-0.5764,1181,8532.220.72-1280-3.9-1321.92+4712,598-3612.35
'26/01/3017.2518.6517.117.5-0.05-0.288.837,7303,4332.251.39-2370+13-2241.88-92,127+9643.01
'26/01/2916.717.9516.6517.55+0.65+3.857.696,0152,9052.071.05-7630-1-7641.82+1892,1360552.57
'26/01/2816.3517.2516.2516.9+0.9+5.636.254,7022,0032.350.79-6400-2.75-6432-1091,947+2552.82
'26/01/2716.7516.751616-0.7-4.194.499826021.630.16-1830+5.9-1772.22+492,056+51532.58
'26/01/2616.117.151616.7+0.8+5.037.231,6449331.760.27+1030+2+1052.26+792,007+120.1
'26/01/2315.6516.115.6515.9+0.3+1.922.886303751.680.1+420-1.05+412.22-361,928010.05
'26/01/2215.9515.9515.5515.6-0.15-0.952.545783561.620.09+10-102.2+371,964010.05
'26/01/2116.0516.0515.515.75-0.35-2.173.421,2225912.070.19+3730-13+3602.2-2441,927010.05
'26/01/2016.6516.6516.0516.1-0.3-1.833.667745251.470.13-2410-3.1-2442.07-1082,171010.05
'26/01/1916.216.7516.1516.4-0.05-0.33.651,5677702.040.26-220+1.75-20.22.16+42,279-1210.04
'26/01/1616.916.916.316.45-0.5-2.953.542,7191,2642.150.45+29.70+1.96+31.72.16-6882,275+9130.57
'26/01/1516.817.4516.516.95+1+6.275.966,3742,6692.391.09-6050+5.29-6002.07+4982,963-1140.13
'26/01/1415.9516.215.615.95003.761,5737272.160.25-1820+1.04-1812.22-292,465+14150.61
'26/01/1315.816.315.315.95+0.25+1.596.371,8959082.090.3+2900+292.26+142,494-110.04
'26/01/1215.5515.815.3515.7+0.45+2.952.951,1475971.920.18-8900-892.22+2062,480+220.08
'26/01/0915.515.515.115.25-0.5-3.172.548725011.740.13+250-2.01+232.25+512,274-1000
'26/01/0816.216.415.415.75+0.05+0.326.373,6881,6872.190.58-2990-3.01-3022.23-2602,2230100.45
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
'26/01/0714.815.714.715.7+1.4+9.796.993,8352,0101.910.59+1050+2.98+1082.34+6532,483+10100.4
'26/01/0614.2514.4514.1514.3+0.1+0.72.116812193.110.1+500-2+482.3-651,830000
'26/01/0514.714.714.214.2-0.35-2.413.444803011.60.07+110+1+122.28-481,895000
'26/01/0214.814.914.5514.55-0.25-1.692.365482981.840.08+8200+822.28+501,943000
'25/12/3114.7515.2514.5514.8+0.55+3.864.911,3067001.870.19+330+1+342.25+671,893000
'25/12/3014.2514.314.1514.25-0.05-0.351.051841401.310.03+4400+442.2401,826000
'25/12/2914.114.3514.114.3+0.3+2.141.791,0524252.480.15+7400+742.22+961,826000
'25/12/2613.9514.113.9514+0.05+0.361.084431992.230.06+4000+402.19+51,730000
'25/12/2414.0514.0513.8513.95+0.05+0.361.445131912.690.07+15200+1522.18+231,725000
'25/12/23141413.8513.9-0.05-0.361.08145981.480.02-500-52.16+141,702000
'25/12/2213.913.9513.8513.95+0.05+0.360.721811231.470.03+1200+122.16+221,688000
'25/12/1913.814.0513.813.9001.8133901.480.02-150-2-172.16+111,666000
'25/12/181414.0513.813.9-0.05-0.361.7998801.230.01-550+3-522.16-11,655000
'25/12/1713.9514.0513.813.95-0.05-0.361.792241002.240.03-11100-1112.18+611,656000
'25/12/1613.91413.714002.142822051.380.04-870-7-942.22-471,595000
'25/12/1513.914.1513.814+0.2+1.452.545732452.340.08+1520+2+1542.25+111,642000
'25/12/1213.7513.913.7513.8+0.15+1.11.11511031.470.02+300-1+292.16+101,631000
'25/12/1113.6513.7513.6513.65000.731291171.10.02-290-8-372.1501,621000
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
'25/12/1013.7513.7513.6513.65-0.1-0.730.731411281.110.02-180+1-172.16-41,621000
'25/12/0913.813.813.713.75-0.1-0.720.721411081.30.02-180-2-202.17-31,625000
'25/12/0813.913.913.7513.85-0.05-0.361.08158851.860.02-580+1-572.1801,628000
'25/12/0513.9514.113.913.9-0.1-0.711.43118841.410.02-270+10-172.2+101,628000
'25/12/0414.114.113.914+0.05+0.361.431611011.590.02+200+2+222.21+31,618000
'25/12/0314.114.113.913.95-0.15-1.061.422251072.10.03+270+1+282.2+121,615000
'25/12/0214.114.1513.9514.1+0.2+1.441.442791581.760.04+520+3+552.19+21,603000
'25/12/0113.814.113.813.9+0.05+0.362.177782123.670.11+2180-3+2152.26+651,601000
'25/11/2813.8513.913.7513.85+0.05+0.361.091481031.430.02-180+8-102.18-11,536000
'25/11/2713.8513.9513.813.8-0.05-0.361.0894931.010.01-40-2-62.18+41,537000
'25/11/2613.814.213.813.85+0.05+0.362.95122382.150.07+800+1+812.19+141,533000
'25/11/2513.813.813.713.8000.7251530.970.01-100-12.1601,519000
'25/11/2413.8513.8513.713.8+0.05+0.361.0983830.990.01+40+10+142.16-111,519000
'25/11/2113.8513.913.6513.75-0.1-0.721.812101381.520.03-61.10-1-62.12.16-61,530000
'25/11/2013.913.913.713.85001.441381101.260.02-430+6-372.18+21,536000
'25/11/1913.9513.9513.6513.85002.172601691.540.04-890+2-872.11-161,534000
'25/11/1813.914.113.713.85-0.15-1.072.864722072.280.07-960-3-992.15+41,550000
'25/11/1714.1514.213.8514002.51751441.210.02-18.80-11-29.82.19+11,546000
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
'25/11/141414.0513.914+0.05+0.361.085031742.890.07+12900+1292.19-11,545000
'25/11/13141413.913.95-0.05-0.360.71118931.270.02+1000+102.1501,546000
'25/11/12141413.8514001.073971562.540.06+6000+602.14+11,546000
'25/11/1114.0514.0513.8514-0.05-0.361.421401251.120.02-410-3-442.12-41,545-100
'25/11/1013.9514.0513.7514.05002.141561391.120.02-140+3-112.13-41,549+110.06
'25/11/0714.0514.0513.914.05+0.05+0.361.07142851.670.02-60-18-242.14+231,553000
'25/11/06141413.8514+0.1+0.721.081971241.590.03+160+7+232.1401,530000
'25/11/0513.913.9513.713.9+0.05+0.361.813051801.690.04-880+11-772.14+131,530000
'25/11/0413.8513.8513.713.85+0.15+1.091.091571211.30.02-240+10-142.17+31,517000
'25/11/0313.813.8513.713.7-0.2-1.441.082981591.880.04-570+1-562.17-381,514000
'25/10/3113.913.913.7513.9001.082171421.530.03-460+6-402.19+11,552000
'25/10/3013.913.913.7513.9001.082591431.810.04-2000-202.21+31,551000
'25/10/2913.813.913.7513.9001.082821591.780.04-340-6-402.22+21,548000
'25/10/28141413.7513.9001.82001141.750.03+210-6+152.23-501,546000
'25/10/27141413.7513.9-0.1-0.711.792101531.370.0300+19+192.2201,596000
'25/10/2314.0514.0513.8514001.431341031.30.02+240-4+202.2201,596000
'25/10/2213.851413.8514+0.15+1.081.08170842.030.02+800+36+1162.2101,596000
'25/10/2114.0514.0513.713.85-0.1-0.722.512351541.520.03+200+2+222.18-11,596000
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
'25/10/2013.9514.0513.913.95-0.05-0.361.071631281.280.02+5500+552.17-11,597000
'25/10/1713.9514.1513.814002.53231651.960.05+760+6+822.16+131,598000
'25/10/1614.114.113.9514+0.05+0.361.0891821.110.01+18.400+18.42.1301,585000
'25/10/151414.1513.913.95-0.15-1.061.771481121.320.02-34.20+9-25.22.12-101,585000
'25/10/141414.1513.9514.1001.422141621.320.03-30+12+92.13+121,595000
'25/10/131414.113.8514.1001.771461301.130.02+400+42.13-11,583000
'25/10/0914.0514.151414.1+0.05+0.361.071741121.550.02+6100+612.13+61,584000