≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2466 冠西電 (還原股價) / K線圖(日)

2466 冠西電

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
393436.5-43.5-9.97%19.24%458.5477393
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,90134.15億11,024717股/筆432.235.18250.30.91
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)
2,73611.76億3,275836張/筆429.9+39.5 (+9.95%)

連續漲跌: 連5漲→跌  ( -43.5元 / -9.97%)

財報評分: 最新34分 / 平均35分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 快訊／台股收漲583點　台積電漲10元至2350 (ETtoday新聞雲 11/13 13:36)

• 冠西電董事會通過2026年度第三季合併財務報告 (公告訊息 11/12 16:26)

• 【量大強漲股整理】台股從低點反彈6000點，下一波主流股呼之欲出？ (Anue鉅亨 11/11 18:10)

• 冠西電飆29%抓去關！明起2分鐘撮合　聯茂5度列注意股拉警報 (ETtoday新聞雲 11/03 18:02)

• 因冠西電有價證券於集中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 11/03 15:45)

• 快訊／史上第7慘！台股單日崩1613點　台積電跌35元收2295 (ETtoday新聞雲 11/03 13:36)

• 台股「光輝10月」洗三溫暖！先創高再爆殺　狠摔2728點 (ETtoday新聞雲 10/30 13:40)

• 台股3檔「抓去關」新名單　東台明起處置到11／9 (ETtoday新聞雲 10/29 17:53)

• 快訊／1檔「抓去關」新名單　冠西電、東台列潛在處置名單 (ETtoday新聞雲 10/28 18:11)

• 加速趕底→留意轉折、矽力、群創、國巨 (Anue鉅亨 10/27 17:40)

• 快訊／台股收盤上漲55點　台積電漲15元至2400 (ETtoday新聞雲 10/27 13:34)

• 【量大強漲股整理】【4526東台】 ⊕【1528恩德】 ⊕血洗台股！先下後上？下週關鍵大事件潛力股全揭露！財富重分配跟著佳螢【撿鑽石】 (Anue鉅亨 10/22 18:23)

• 【量大強漲股整理】錯過台股反彈下一波新主流，準備出列！ (Anue鉅亨 10/21 18:21)

• (補充公告)代子公司COSMO ELECTRONICS (HK) COMPANY LIMITED公告收到臺灣臺北地方法院執行命令 (公告訊息 10/20 17:03)

• 代子公司COSMO ELECTRONICS (HK) COMPANY LIMITED公告收到臺灣臺北地方法院執行命令 (公告訊息 10/19 17:00)

• 快訊／台股收漲285點　台積電尾盤遭砍、收2490平盤 (ETtoday新聞雲 10/14 13:36)

• 明起新增6檔股票抓去關 飆股冠西電近90個交易日漲幅高達4倍 (Anue鉅亨 10/13 20:06)

• 【量大強漲股整理】台股跌破4.9萬點！現在逃命還來得及？Q4這族群錯過你會後悔!必買清單曝光! (Anue鉅亨 10/13 18:17)

• 快訊／台股5檔「抓去關」新名單　明起處置到10／20 (ETtoday新聞雲 10/13 17:54)

• 【量大強漲股整理】【 3265 台星科】【 2340 台亞】【6742澤米】【3624光頡】台股4.9萬點別亂追！10月主流大洗牌，【 台星科】漲停⊕後【Q4黑馬股】提前曝光！ (Anue鉅亨 10/12 18:29)

• 快訊／台股收跌493點　台積電跌35元至2550、收今日最低 (ETtoday新聞雲 10/08 13:35)

• 10檔飆股「抓去關」新名單　聯一光、聯茂明起處置到10／19 (ETtoday新聞雲 10/07 18:08)

• 台股5萬點再等等！收漲111點　台積電漲10元至2585 (ETtoday新聞雲 10/06 13:34)

• 【量大強漲股整理】台股飆破49700點！「PCB+漲價概念股」跟著噴漲停！現在上車還來得及？【必買清單】大公開! (Anue鉅亨 10/05 17:41)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 更正因冠西電有價證券於集中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 09/03 17:11)

• 更正2026年第二季合併財務報告第21頁 (公告訊息 08/20 15:47)

• 【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)

• 冠西電董事會通過2026年度第二季合併財務報告 (公告訊息 08/07 17:02)

• 冠西電2026年Q2合併財務報告董事會預計召開日期 (公告訊息 07/30 17:12)

• 快訊／台積電拉尾盤收漲5元　台股逆轉跌勢收漲25點 (ETtoday新聞雲 07/23 13:38)

• 台股收漲893點量能未破兆　台積電漲20元至2440 (ETtoday新聞雲 07/15 13:36)

• 快訊／2檔飆股「抓去關」新名單　明起處置到7／21 (ETtoday新聞雲 07/07 17:54)

• 【量大強漲股整理】【台股震撼彈】【2305全友】+70%漲完換誰？驚見下一檔噴發神股在哪?!接棒訊號已出現?! (Anue鉅亨 07/06 17:35)

• 【量大強漲股整理】台股五萬點四大族群曝光複製密碼! (Anue鉅亨 07/03 17:52)

• 冠西電法人董事改派代表人暨董事變動達三分之一 (公告訊息 07/01 15:07)

• 【量大強漲股整理】迎接Q3，選股關鍵大公開?! (Anue鉅亨 06/30 18:00)

• 代子公司COSMO ELECTRONICS (HK) COMPANY LIMITED公告對臺灣台北地方法院聲請強制執行 (公告訊息 06/29 19:22)

• 冠西電2026年股東常會重要決議事項 (公告訊息 06/26 13:51)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2466 冠西電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共6,627日｜股價已還原
成交價: 393元 (-43.5元/ -9.97%)成交張數: 7,901張成交金額: 34.1億元
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
歷史第三高
近3日新低
連5漲→跌
(-43.5元/ -9.97%)
第13高
近11日新高
歷史次高
近11日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
393元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價36129935421489.746.651.534383530.425.122.666.4
漲跌價+32+94+39+180+303+346+342+359+355+358+363+368+370+327
漲跌幅+8.86%+31.4%+11%+84.1%+338%+744%+663%+1058%+933%+1024%+1191%+1468%+1637%+492%
振幅27.8%58.2%59%133%434%938%848%1309%1169%1284%1483%1817%2013%658%
成交張數1.43萬1.49萬1.97萬4.74萬14萬23.1萬36.4萬63.6萬64.2萬66.6萬77.8萬92.3萬113萬31.1萬
成交金額60.4億62.1億78億158億278億355億436億659億662億670億709億754億825億403億
週轉率8.27%8.56%11.3%27.3%80.8%133%210%366%370%384%449%532%651%179%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/13458477393393-43.5-9.9719.27,90111,0240.7234.2-746+3-24-76711.9-135,909+3093315.8
'26/11/12428436415436+39.5+9.955.422,7363,2750.8411.8+1840-22+16212.3+85,922+6290315.2
'26/11/11396397376397+36+9.975.683,7104,8170.7714.4-395+84-21-33212.2+2705,914+17584114.2
'26/11/10361361356361+32.5+9.891.372383240.730.86-260-4-3012.5-645,644-266611.8
'26/11/09303328303328+29.5+9.878.532704430.610.88-780-6-8412.5-25,708+266811.7
'26/11/06268310268299+1.5+0.514.19201,1720.782.59+67+3+120+19012.5-565,710-15966611.7
'26/11/05321326298298-33-9.988.626951,2570.552.15+7.85+5-1+11.812.5-515,766-9682514.3
'26/11/04354354308330-11.5-3.3613.61,2341,8450.673.94-16.70-3.05-19.712.5-2575,817-23292115.8
'26/11/03368402342342-38-1015.81,1082,2340.54.04-1110-2-11312.5-646,07401,15319
'26/11/02354389354380+26+7.349.898501,5060.563.21-201+2-17-21612.6-396,138+311,15318.8
'26/10/30304354300354+32+9.9416.81,1521,7910.643.78+850+12+9712.7-846,177-4001,12218.2
'26/10/29324344314322+6.5+2.069.3511,10711,085136.4+3520-11+34112.6+2796,261+4611,52224.3
'26/10/28306316306316+28.5+9.933.141,7339121.95.43+5140-26+48812.4-2125,982+2311,06117.7
'26/10/27282287280287+26+9.962.871,0039081.12.86+250-60+24412.1-206,194+9683013.4
'26/10/22261270244261+12.5+5.0310.57,2408,0050.918.7-505-10-1-51612+1006,214+5273411.8
'26/10/21236248233248+22.5+9.966.862,5292,4911.026.13-32.5-7-14-53.512.3+746,114+9768211.2
'26/10/202402462202260011.37241,2770.571.72+24-13-11012.3-776,040+145859.69
'26/10/19220226212226+14.5+6.867.096359880.641.4-39-14+12-4112.3-776,117-235719.33
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
'26/10/16206212198212+19+9.876.751,2751,6240.782.62-50.5-14+28-36.512.3-1446,194-2235949.59
'26/10/15192192192192-21-9.8403284830.680.63+7.750+11+18.812.3-176,338-5081712.9
'26/10/14240245214214-23.5-9.9213.31,3051,7800.732.89-310-29-6012.3-2706,355-30686713.6
'26/10/13217240217237+19+8.7210.32,4953,2330.775.72-1270+30-96.912.3+296,625+4741,17317.7
'26/10/12205218205218+19.5+9.826.551,2511,8980.662.69-1780+5-17312.4+516,596+13569910.6
'26/10/08180198180198+18+9.9710.21,6222,3220.73.08-9.45-6+3-12.412.5+516,545-645648.62
'26/10/07165184164180+10+5.8711.110,2058,3121.2317.8-1390+3.17-13512.5+986,494-106289.67
'26/10/06160170158170+15.5+108.396,7695,7221.1811.1-1360-39.3-17512.6-386,396+1196389.97
'26/10/05150155145155+14+9.937.094,5743,0751.496.92+2260+33.2+26012.7+2356,434+75198.07
'26/10/02130141130141+12.5+9.738.172,4801,9681.263.41+538-4+17.9+55212.5+266,199+925128.26
'26/10/01128136127128+4+3.217.235,2814,3671.216.92-27.60+10.5-17.112.2-746,173+204206.8
'26/09/30115124115124+11+9.698.373,2121,7171.873.96+926-2+15.5+94012.2+1356,247+394006.4
'26/09/29120120112114-6-5.025.862,2191,8441.22.55-7030+2-70111.7+1606,112-153615.91
'26/09/24114120113120+6+5.296.612,4021,8881.272.83+66800+66812.1+835,952+263766.32
'26/09/23117120112114-2-1.736.932,4192,4470.992.81-266+0.050-26611.7+715,869-73505.96
'26/09/22112120112116+5.5+57.732,8482,7961.023.29-2510+0-25111.9-55,798+103576.16
'26/09/21104110104110+4+3.775.191,2371,2011.031.33+1480+2+15012-185,803+213475.98
'26/09/18104108102106+3.5+3.415.851,5141,2551.211.6+72000+72012-535,821+163265.6
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/17105106102102-1.5-1.444.338458031.050.88+96.10+2+98.111.5-195,874-63105.28
'26/09/16102108102104+2+1.965.399119390.970.95+64.700+64.711.5-105,893-43165.36
'26/09/15103104100102-1-0.973.887027750.910.72+13.90-2+11.911.4+55,903-123205.42
'26/09/14104108103103-3-2.834.251,8192,6130.71.91-5470+2-54511.4+325,898-33325.63
'26/09/11100110100106+4.5+4.439.361,9962,2590.882.12+4830-1+48211.8+175,866+163355.71
'26/09/1010210399.7102-2-1.933.196975991.160.71-2310+2-22911.5+465,849-53195.45
'26/09/0998.710498.7104+4.9+4.975.389578871.080.98+493-7-4+48211.6-155,803+243245.58
'26/09/0810110298.698.6-1.9-1.893.387061,2200.580.7-1600+2-15811.3+275,818-63005.16
'26/09/0799.510498100+3.3+3.45.669141,8160.50.93+3040-2+30211.4-475,791+43065.28
'26/09/0495.198.595.197.2+2.5+2.643.597887161.10.76+34.40+2+36.411.2-95,838+83025.17
'26/09/0310410594.794.7-9.3-8.949.92,1262,1081.012.11-871-3-0.04-87411.2+255,847-362945.03
'26/09/0210010899.5104+4.5+4.529.051,9381,8461.052.03+3920+0.04+39211.7-1305,822+33305.67
'26/09/0199.81029999.5+0.5+0.513.548158200.990.81-11.60-1-12.611.5-555,952-53275.49
'26/08/311061069999-5.5-5.266.71,4221,4560.981.44-2460+1-24511.5-626,007-233325.53
'26/08/28107109104104-1-0.954.741,6481,5341.071.74-20700-20711.6+586,069-123555.85
'26/08/27105111104106+0.5+0.486.192,1381,7141.252.29+40.2-3+3+40.211.8+466,011-213676.11
'26/08/26104109102105+2+1.946.312,2142,0441.082.32-1420+2-14011.7-825,965+13886.5
'26/08/2510010499.2103+2+1.984.751,9841,8171.092.02+6.3900+6.3911.8-296,047+43876.4
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
'26/08/24104106101101-3-2.884.813,2182,6861.23.31-7030-11.4-71511.8+1676,076-193836.3
'26/08/2197.910696.1104+7.9+8.229.783,4772,8291.233.54+7540+5.54+75912.2-1065,909+864026.8
'26/08/2099.210295.496.1-2.9-2.937.173,0432,3281.312.98-7030-0.36-70411.8+1256,015-233165.25
'26/08/1994.210294.299+2+2.068.562,6002,59912.56-555+1-4-55812.2+315,890+183395.76
'26/08/1891.999.291.997+6.8+7.548.093,2532,9431.113.15+275-3+2.36+27412.5-2715,859+443215.48
'26/08/1789.79387.490.2+0.5+0.566.246866491.060.61+74.50+1+75.512.4-46,130+332774.52
'26/08/1493.193.588.589.7-2.9-3.135.41,0141,0300.980.91-1140+3.5-11012.3+386,134+332443.98
'26/08/1394.295.392.692.6-1.4-1.492.876771,2020.560.63-4600-4612.4-116,096-202113.46
'26/08/1291.894.891.894+2+2.173.268438870.950.79+321-3-2+31612.4+116,107+242313.78
'26/08/119595.287.492-5.1-5.258.032,8242,6651.062.54-9450+2-94312.2+186,096-172073.4
'26/08/1091.499.589.997.1+5.7+6.2410.51,8911,5361.231.8+4820-2+48012.8+36,078+362243.69
'26/08/0797.398.591.391.4-4.1-4.297.541,0931,5700.71.03-2340+2-23212.5+606,075-251883.09
'26/08/069699.595.295.5-0.8-0.834.477509360.80.73+65-10-3+5212.6-166,015-122133.54
'26/08/0596.599.195.796.3+1.2+1.263.588597451.150.83+2080+1+20912.6-306,031-62253.73
'26/08/0497.198.993.495.1-2.3-2.365.651,1911,3120.911.13-192+3-3-19212.5+96,061-702313.81
'26/08/0388.698.988.597.4+6.3+6.9211.41,4411,2671.141.38+482-2-18+46212.6-526,052+753014.97
'26/07/3198.71029191.1-1.6-1.7311.32,9422,3951.232.81-366+11+18-33712.3+1806,10402263.7
'26/07/3091.397.189.192.7+2.9+3.238.912,0952,1410.981.95-199+3-6-20212.5+675,924+112263.81
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
'26/07/2994.195.486.489.8-4.8-5.079.512,1322,3090.921.92+27.90+5+32.912.6+95,857-572153.67
'26/07/2891.595.790.494.6+0.7+0.755.641,8831,8051.041.75+24.60-0.1+24.512.6-375,848-142724.65
'26/07/27951048993.9-1.1-1.1615.84,4313,6311.224.34-724+7-0.9-71812.6+35,885+72864.86
'26/07/2493.697.293.695-9-8.653.462,6071,9451.342.46-79+13-2-6813+85,882-2492794.74
'26/07/23112114104104-11.5-9.968.231,6451,2591.311.74+111+79-4+18613-1225,874+995288.99
'26/07/22118120114116-2.5-2.124.669568401.141.11+19+78-8.17+88.813-855,996+194297.15
'26/07/21118120112118-1-0.847.148529960.860.99-124+80-10-54.413-126,081-114106.74
'26/07/20122124117119-3-2.465.741,1001,0681.031.32-172+91-13-93.613-556,093+94216.91
'26/07/17120122113122+1+0.837.441,2991,2921.011.52-11.1+67+12+67.913.2-246,148+184126.7
'26/07/16114126114121+5.5+4.7610.81,7291,8560.932.09-1130+8-10513.2-1886,172+453946.38
'26/07/15106116106116+10.5+109.051,1811,1551.021.32+170+5+2213.2+2406,360+183495.49
'26/07/14105105100105+4.5+4.484.981,3911,2851.081.43+1560+1+15713.2-686,120+83315.41
'26/07/1310210299100+2+2.033.052,2061,2381.782.22-70.40+2.84-67.513.1-3086,188+73235.22
'26/07/0997.69994.598.5+1.6+1.654.641,1781,0861.081.15+96.20-1.84+94.413.2+686,496-163164.86
'26/07/0892.796.986.396.9+4.3+4.6411.41,7561,5331.151.62+2890-11+27813.1-726,428-963325.16
'26/07/0710310492.692.6-2.2-2.32128,4055,7011.478.25+9990+26.8+1,02612.9-1016,500+1984286.58
'26/07/0694.894.894.394.8+8.6+9.980.581,97798721.87+2560-3+25312.4-1806,601+132303.48
'26/07/0386.286.285.186.2+7.8+9.951.44,5733,5881.273.94+3600+2.07+36212.2-3856,781-22173.2
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
'26/07/0272.378.472.378.4+7.1+9.968.563,3231,9451.712.54+4040+4.94+40912+227,166+1632193.06
'26/07/0164.671.362.571.3+6.4+9.8613.611,3685,8191.957.61+1,1300-5.35+1,12511.8+2,4147,144+29560.78
'26/06/3059.664.958.364.9+5.9+1011.21,8801,6861.111.19+5950+6.54+60211.1+574,730+13270.57
'26/06/2958.860.85859+1+1.724.838246091.350.49+60.30-2+58.310.8-2544,673+1140.3
'26/06/2657.962.15758008.791,4361,1461.250.86+1790+1+18010.7-264,927+2130.26
'26/06/2560.460.556.158-1-1.697.461,1089331.190.64-20100-20110.6+14,953-2110.22
'26/06/2457.159.555.359+2.7+4.87.461,0549641.090.62+16700+16710.8-384,952+8130.26
'26/06/2359.859.854.956.3+1.2+2.188.891,2849101.410.73-1490-1.25-15010.7-1074,990+150.1
'26/06/225155.15155.1+5+9.988.181,4021,2681.110.76+3520-0.75+35110.8+495,097+140.08
'26/06/1849.550.249.350.1+0.8+1.621.834002951.360.2+210-1+2010.5-165,048030.06
'26/06/1747.75147.549.3+1.45+3.037.316474421.460.32+1120+3+11510.5+135,064030.06
'26/06/1648.448.947.547.8-0.1-0.212.925132502.050.25-710-1-7210.5-865,051030.06
'26/06/15484947.348+1+2.133.623533101.140.17+2.80+2+4.810.5+15,137-130.06
'26/06/1246.847.546.447+1.1+2.42.513272361.390.15+1600+1610.5+245,136040.08
'26/06/114446.44445.8+1.85+4.25.453182451.30.14+71.80+1+72.810.5+355,112+140.08
'26/06/1043.54543.544003.412731641.660.12-90-2-1110.4+1125,077-130.06
'26/06/0944.544.54344003.412701641.650.12-420-1-4310.5+114,965-140.08
'26/06/0840.245.640.244-0.6-1.3512.16624701.410.28-90-3-1210.5-544,954+550.1
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
'26/06/054545.24444.6-0.4-0.892.562512211.140.11-5.0500-5.0510.5+105,008000
'26/06/0446.646.644.745-2.05-4.364.146584671.410.3-680+2-6610.5+94,998000
'26/06/03464845.747+1.35+2.954.924192551.640.2+89.30+1+90.310.5-294,989000
'26/06/02474745.645.7-1.3-2.772.982632221.190.12+170-1+1610.5-1405,018000
'26/06/0147.848.446.647-0.6-1.263.572802391.170.13-40+1-310.5-265,158-1500
'26/05/29484846.547.6+0.8+1.713.213752601.440.18+270-2+2510.5+975,1840150.29
'26/05/2847.84846.746.8-0.9-1.892.732622261.160.12+160+2+1810.5+45,0870150.29
'26/05/2749.450.547.547.7-0.95-1.956.172672371.130.13+90-1+810.4+65,0830150.3
'26/05/2649.849.848.248.6-1.2-2.413.212071891.10.1+2.100+2.110.4-85,0770150.3
'26/05/255151.949.149.8-0.45-0.895.574323841.130.22-560+1-5510.4+335,085-1150.29
'26/05/2247.950.347.950.3+2.6+5.455.035724101.40.28+6200+6210.5-175,052+1160.32
'26/05/214848.247.447.7+0.9+1.921.711531371.120.07+20-0.58+1.4210.4+105,0690150.3
'26/05/2048.948.946.546.8-0.2-0.435.112112041.030.1-350-2-3710.4-55,0590150.3
'26/05/194848.546.847-0.95-1.983.552031761.150.1+600+610.5+75,064-2150.3
'26/05/1846.5484548+1.4+3.016.442402231.070.11-1700-1710.4+105,0570170.34
'26/05/1548.64946.446.6-1.85-3.825.372752611.050.13+50+2+710.5+155,0470170.34
'26/05/1450.950.947.248.4-0.95-1.937.53843411.130.19-7500-7510.5+115,0320170.34
'26/05/13515149.149.4-0.85-1.693.782221941.140.11-1200-1210.5-75,021+1170.34
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
'26/05/1251.351.55050.2-1.4-2.712.913502561.370.18-1700-1710.5-295,0280160.32
'26/05/1150.451.849.651.6+1.2+2.384.374153501.190.21+660-4+6210.5-75,057-2160.32
'26/05/0853.254.65050.4-2.8-5.268.657904791.650.41+440-1+4310.5-735,0640180.36
'26/05/0753.45552.653.2-0.1-0.194.54413041.450.24-110+3-810.4+425,1370180.35
'26/05/065555.453.353.3-1.2-2.23.853802881.320.21-240-1-2510.5-275,0950180.35
'26/05/0556.756.754.154.5-2.2-3.884.596894561.510.38-60+1.73-4.2710.5-225,1220180.35
'26/05/0456.959.456.256.7-1-1.735.554503361.340.26+310+0.86+31.910.5-355,144+15180.35
'26/04/305959.157.257.7-1.5-2.533.2142442310.25-3200-3210.5-525,179030.06
'26/04/2954.859.253.659.2+5.3+9.8310.49298961.040.54-590-0.86-59.910.5+65,231+130.06
'26/04/2853.554.552.653.9+0.6+1.133.562722521.080.15-3200-3210.5+435,225020.04
'26/04/2754.554.75353.3-0.9-1.663.142882841.010.15+80-1+710.5+95,182020.04
'26/04/2457.8585454.2-1.8-3.217.143523381.040.19-93-710-16410.5+85,173+220.04
'26/04/2359.159.85556-2.6-4.448.199426941.360.53+193-83+2+11210.6-55,165000
'26/04/2261.662.258.658.6-2.9-4.725.859226421.440.55+26-880-6210.5+15,170000
'26/04/2165.365.361.561.5-2.9-4.55.99328601.080.59+66-96-1-3110.4-595,169-100
'26/04/206365.660.464.4+1.7+2.718.292,0751,5131.371.33+45-96-1-5210.4-475,228-610.02
'26/04/1765.965.962.662.7-2.3-3.545.081,0568791.20.68-55.1-17+2-70.110.4-335,275-2570.13
'26/04/166566.864.665-0.5-0.763.369559650.990.62+28-8+1+2110.4-35,308-15320.6
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/1566.366.363.865.5-0.3-0.463.81,2591,0141.240.82-159-20-16110.4+795,311-13470.88
'26/04/1463.665.862.365.8+1.9+2.975.482,1651,4961.451.39+760-4.04+7210.5-3205,232+8601.15
'26/04/1365656163.9+4.8+8.126.775,7193,1171.833.65-289-15+7.04-29710.5-5035,552-32520.94
'26/04/1058.960.957.359.1+1.4+2.436.241,3409421.420.79-60-3-2-6510.6+2546,055-1841.39
'26/04/096263.456.757.7-2-3.3511.22,1891,5681.41.31-63-15-5.41-83.410.7-775,801-51851.47
'26/04/0854.559.754.559.7+5.4+9.949.582,2551,6491.371.3+5020-147+35510.7-1185,879+971342.28
'26/04/0754.354.354.354.3+4.85+9.8104432002.220.2400+154+15410.4-235,997+2370.62
'26/04/0247.650.54749.4+2.65+5.667.485594661.20.27+62-30+5910.4-326,020+6350.58
'26/04/0146.848.246.646.8+1.1+2.413.51761521.160.08+2-2+4+410.4+46,052-1290.48
'26/03/3147.547.544.245.7-1.7-3.596.964033081.310.18+330-4+2910.4+206,048-5300.5
'26/03/3049.249.245.747.4-1.15-2.377.313362941.140.16-300-1-3110.4+66,028-10350.58
'26/03/2749.450.747.848.6-0.8-1.625.884043321.220.2+15-3+1+1310.4-676,022-5450.75
'26/03/2653.453.649.449.4-2.95-5.648.135504341.270.28+10-2+0.9+8.910.4-356,089-5500.82
'26/03/2555.256.251.852.3-0.8-1.518.291,1309551.180.61-56.7-3+0.29-59.410.4-1416,124-17550.9
'26/03/2451.853.549.453.1+4.45+9.158.537308100.90.38-250-5.89-30.910.4-666,265+34721.15
'26/03/23505148.648.6-3.55-6.84.62592401.080.13+130+0.92+13.910.4+56,331-10380.6
'26/03/2054.454.951.752.2+0.2+0.386.154113611.140.22-30-2+2-3010.4+616,326+1480.76
'26/03/1951.954.751.852+0.2+0.395.61,1208411.330.59-160-7-7-17410.4-1056,265+8470.75
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
'26/03/1851.751.85051.8+4.65+9.863.827391,0180.730.38-220+5.98-1610.5+216,370+7390.61
'26/03/1742.347.242.347.2+4.25+9.9111.34654071.140.21+360-0.2+35.810.5-46,349+7320.5
'26/03/1643.844.741.842.9-0.45-1.046.694623511.320.2+140-5+9.0410.5+126,353-4250.39
'26/03/1345.245.243.443.4-1.95-4.33.973162321.360.14+40-2+210.5-1316,341-11290.46
'26/03/1246.546.545.245.3-1.35-2.892.682932281.290.13+36-6+1+3110.5-106,472-23400.62
'26/03/1145.847.445.846.6+0.55+1.193.582792331.20.13-27+30-2410.5-76,482-5630.97
'26/03/1046.247.44646.1+0.35+0.773.066414191.530.3-3-3+2-410.5+56,489+4681.05
'26/03/0947.947.945.645.8-4.15-8.324.512572361.090.12-360-4-4010.5-56,484+13640.99
'26/03/0651.451.849.249.9-1.4-2.735.075103651.40.26-113-7+2.37-11810.5+326,489-4510.79
'26/03/0548.951.848.951.3+3.2+6.656.039785091.920.49+193-20-11.1+16210.6-546,457+9550.85
'26/03/0451.851.84848.1-3.6-6.967.454993681.350.25-95-5-8.3-10810.5-146,511-5460.71
'26/03/0350.552.550.251.7+1.4+2.784.571,3987121.960.72+6-30+310.5-776,525-6510.78
'26/03/0250.951.549.850.3-1.8-3.453.173572681.330.18+58-5-1+5210.5+156,602-5570.86
'26/02/2651.85351.352.1+0.8+1.563.312652401.10.14-300-310.5-276,587+19620.94
'26/02/2554.855.451.351.3-3.4-6.227.57225521.310.38+21-2-1+1810.5-306,614-5430.65
'26/02/2456.557.654.254.7-2-3.5369845791.70.55-187-12+4-19510.5-196,644-1480.72
'26/02/2352.657.152.356.7+4.1+7.799.135334091.30.29+164-1-2+16110.6+36,663+5490.74
'26/02/1155.155.852.652.6-2.5-4.545.815854301.360.31+190+1+2010.5-476,660-25440.66
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
'26/02/1055.956.95555.1-0.9-1.613.394894321.130.27+760+1+7710.5-56,7070691.03
'26/02/0957.657.654.756+2.9+5.465.461,2436142.030.7-670+4-6310.4+1076,712+1691.03
'26/02/0656.558.253.153.1-3.3-5.859.041,3257321.810.75+86.70-2.11+84.610.5-846,605-7681.03
'26/02/0560.760.756.256.4-4.5-7.397.397757281.060.45-1550+3-15210.4+276,689-4751.12
'26/02/0459.661.659.660.9+0.1+0.163.298124931.650.49+1100+1+11110.5+26,662-4791.19
'26/02/036061.859.960.8+1.1+1.843.187995781.380.49+11000+11010.4+736,660+7831.25
'26/02/0260.861.158.859.7-0.4-0.673.831,1018441.30.66-2790-7.04-28610.4+966,587+13761.15
'26/01/3058.760.958.660.1+1.4+2.393.921,7599531.851.05+159-8-2+14910.6-116,491-4630.97
'26/01/2957.459.557.458.7+1.4+2.443.661,0216481.580.6+155-50+15010.5+356,502+7671.03
'26/01/2860.260.957.357.3-2.7-4.561,2627371.710.74+73+1+2+7610.4+1336,467-87600.93
'26/01/2760.661.359.460-0.7-1.153.134763431.390.29+3+4-2+510.4-236,334-61472.32
'26/01/266364.860.760.7-1.2-1.946.621,5771,0471.510.98-27-4+5-2610.4-346,35701532.41
'26/01/2361.261.960.561.9+0.8+1.312.297965351.490.49-94+113-6.64+12.410.4+1036,391+141532.39
'26/01/2261.563.460.861.1-0.2-0.334.241,2447381.690.77+133+108-1+24010.5-736,288+61392.21
'26/01/2164.364.359.261.3-3.2-4.967.918119740.830.5+14+117+3+13410.4+296,361-61332.09
'26/01/2063.764.562.964.5+0.9+1.422.528166261.30.52+34+124-2+15610.4-526,332-11392.2
'26/01/1965.566.162.763.6-1.5-2.35.221,5418981.720.99-125+127-0.08+1.9210.4+2066,384+81402.19
'26/01/166566.964.965.1+0.1+0.153.081,2375332.320.82+5.570-4+1.5710.5-2466,178-11322.14
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
'26/01/156565.864.465002.156813761.810.44+150+3+1810.5-446,42401332.07
'26/01/1466.267.16565-1-1.523.185304851.090.35+20+4+610.5-216,468-51332.06
'26/01/1366.167.565.266-0.2-0.33.471,7729051.961.18-700+3-6710.5+1416,489-31382.13
'26/01/1268.168.865.366.2-1.8-2.655.151,9902,2780.871.34-3550-66-42110.5+1186,34801412.22
'26/01/0966.87066.868+0.7+1.044.753,1921,7851.792.19+2860+65+35110.7+1076,230+21412.26
'26/01/0866.56866.567.3+0.3+0.452.241,2456032.060.84+28200+28210.6-106,123-121392.27
'26/01/0767.168.166.467-0.5-0.742.521,5107961.91.02-1370-1-13810.4-496,133+91512.46
'26/01/0664.567.964.467.5+2.8+4.335.412,3521,1921.971.55+2130-2+21110.6-1466,182+41422.3
'26/01/0566.567.664.764.7-1.8-2.714.369106231.460.6-100+1.04-8.9610.4+1166,328+11382.18
'26/01/0266.167.465.966.5+0.1+0.152.261,3499431.430.9-1270+1-12610.4+1316,212-11372.21
'25/12/3165.567.865.566.4+0.7+1.073.51,7811,3061.361.19+10600+10610.5+3796,081-31382.27
'25/12/3064.665.963.565.7+0.8+1.233.71,9411,3501.441.26-1040-3-10710.5+1155,702-71412.47
'25/12/2969.169.664.964.9-4-5.816.821,9882,1680.921.33-2950+3-29210.6-545,587-61482.65
'25/12/2667.770.16768.9+1+1.474.573,9012,5071.562.68+51900+51910.7-6305,641-61542.73
'25/12/2466.668.564.567.9+0.9+1.345.972,9671,9171.551.98-2820-4-28610.4+7296,271+41602.55
'25/12/2366.968.966.967-0.4-0.592.971,2839711.320.87+1770+4+18110.6-325,542+31562.81
'25/12/2266.468.366.467.4+0.7+1.052.851,5301,1891.291.03+1630+1+16410.5+1135,574-271532.74
'25/12/1965.8676566.7+0.8+1.213.031,2798231.550.85+13800+13810.4+515,461+31803.3
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
'25/12/1864.965.964.365.9+0.6+0.922.451,3739801.40.9-350+9-2610.4+2985,410-61773.27
'25/12/1765.667.26565.3-0.5-0.763.341,3028881.470.86-620+2-6010.4+1295,112+41833.58
'25/12/1664.868.364.765.8+0.9+1.395.553,3372,1631.542.21-510+4.11-46.910.4+3734,983+131793.59
'25/12/1563.565.863.364.9-0.5-0.763.821,6471,2941.271.07+150+1+1610.4+4464,610+71663.6
'25/12/126465.863.565.4-1-1.513.461,3451,2191.10.87-31.90+1-30.910.4-534,164+21593.82
'25/12/1165.468.563.666.4+2.8+4.47.75,8945,1431.153.87-4270-1.74-42910.4+64,217+221573.72
'25/12/1058.163.65863.6+5.7+9.849.674,1043,6491.122.53+2330+1.69+23510.7-564,211+311353.21
'25/12/0959.259.256.357.9-1.2-2.034.911,6971,5101.120.98-2460-1.03-24710.6+2064,267+81042.44
'25/12/0854.159.153.959.1+5.3+9.859.672,4262,0931.161.41+2950+1.24+29610.7+2314,061+2962.36
'25/12/0553.354.452.753.8+0.7+1.323.26654121.610.36+20+0.96+2.9610.5+683,8300942.45
'25/12/0452.154.451.953.1+1.1+2.124.811,0115301.910.54+1920+3+19510.5-203,7620942.5
'25/12/0352.45351.552-0.4-0.762.862852331.220.15-700+3-6710.4+243,7820942.49
'25/12/0252.653.151.552.4+0.2+0.383.074453651.220.23-1340-2-13610.5+1153,7580942.5
'25/12/015353.952.252.2-1.2-2.253.183634000.910.19-7600-7610.5+333,6430942.58
'25/11/285355.65353.4+0.3+0.564.97965461.460.43+120+3+1510.6+1493,610+15942.6
'25/11/2750.453.449.853.1+2.3+4.536.997525321.410.39+1600+3+16310.6+1403,461-4792.28
'25/11/2650.550.84950.8+0.85+1.73.61,0777351.470.54-6600-6610.5+1453,3210832.5
'25/11/2555.556.45050-5.55-1011.61,6271,2931.260.85-5320+3-52910.6+983,176+19832.61
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/2453.656.953.155.5+2.5+4.727.177844851.620.43+920+2+9410.8+1183,078+3642.08
'25/11/2155.255.752.853-2.8-5.025.23804280.890.21-15800-15810.8-12,9600612.06
'25/11/2055.456.454.555.8+0.6+1.093.446874621.490.38-990+2-9710.902,9610612.06
'25/11/1953.555.353.155.2+1.7+3.184.116494541.430.35-130-1-141102,9610612.06
'25/11/1855.256.453.153.5-2.3-4.125.9190189710.49-2640-5.9-2701102,9610612.06
'25/11/1753.557.652.355.8+2.1+3.919.871,3229361.410.73-54.90+7-47.911.1-12,9610612.06