≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6834 天二科技 / K線圖(日)

6834 天二科技

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
88.692.7-4.1-4.42%10.9%83.593.683.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,8873.44億3,7011.05張/筆88.525.0838.350.01
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)
3,1543.01億2,9691.06張/筆95.53-10.3 (-10%)

連續漲跌: 連2跌  ( -14.4元 / -13.98%)

財報評分: 最新47分 / 平均48分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 天二科技新增背書保證金額達「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之標準 (公告訊息 11/05 16:09)

• 天二科技董事會通過2026年第3季合併財務報告 (公告訊息 11/05 16:07)

• 台股震盪1290點險守46K　台積電跌35元收最低2385 (ETtoday新聞雲 10/22 13:35)

• 【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)

• 係因天二科技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 10/14 15:30)

• 【千點殺盤】是崩跌前兆還是黃金坑？ 7檔「營收創高＋法人買」業績黑馬值得追蹤 (Anue鉅亨 10/14 08:59)

• 【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)

• 被動元件2廠提前公布獲利！　單月盈餘「年增最多逾455%」 (ETtoday新聞雲 10/13 18:16)

• 台積電5993張絕殺收最低2490　台股跌960點收48341 (ETtoday新聞雲 10/13 13:36)

• 【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)

• 〈台股開盤〉衝5萬再等等 權值股熄火翻黑、塑化與被動元件逆勢撐盤 (Anue鉅亨 10/07 11:39)

• 被動元件Q4「漲」聲響！華新科帶頭6檔攻漲停　國巨劍指700元 (ETtoday新聞雲 10/07 10:34)

• 【AI補漲股大點名】華新科、南電、環球晶領軍！3大族群爆發　下一波低基期飆股提前看 (Anue鉅亨 10/07 09:36)

• 〈熱門股〉被動元件族群10月開門紅 華新科連二根漲停創近2個半月高 (Anue鉅亨 10/03 13:00)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 被動元件匯集人氣！華新科連2日飆漲停　8檔亮燈 (ETtoday新聞雲 10/02 10:34)

• 〈台股開盤〉權值股休兵、兩族群突起 下跌百餘點守五日線 (Anue鉅亨 10/02 09:50)

• 〈台股開盤〉權值股漲跌互見 上漲200點、徘徊4萬8大關 (Anue鉅亨 10/01 09:55)

• 天二科技2026年現金增資認股基準日等相關事宜 (補充每股發行價格、代收及存儲價款專戶機構) (公告訊息 09/23 14:28)

• 天二科技2026年現金增資認股基準日等相關事宜 (公告訊息 09/15 17:13)

• 〈台股開盤〉電子權值股與老AI助攻 強彈逾700點後走低堅守4萬6萬關卡 (Anue鉅亨 09/04 09:46)

• 〈台股開盤〉量縮反攻4萬5、季線不帶勁 開高後翻黑挫近百點 (Anue鉅亨 08/20 09:57)

• 禾伸堂領軍！被動元件5檔亮燈漲停　國巨漲8%重返600元 (ETtoday新聞雲 08/11 11:05)

• 禾伸堂處置出關奔漲停　被動元件5檔齊亮燈 (ETtoday新聞雲 08/10 11:10)

• 〈台股盤後〉亞股一枝獨秀 受制月線反壓 漲點收斂至266點收43386點 (Anue鉅亨 08/03 14:13)

• 〈台股開盤〉噴漲近3000點逼近4萬3 國巨率被動元件股報復式漲停 (Anue鉅亨 07/31 10:00)

• 天二科技董事會決議解除天二科技經理人競業禁止 (公告訊息 07/30 14:19)

• 天二科技董事會決議辦理現金增資發行普通股 (修正2026年5月11日董事會決議) (公告訊息 07/30 14:19)

• 天二科技董事會通過2026年第2季合併財務報告 (公告訊息 07/30 14:19)

• 被動元件8檔慘跌停　國巨高檔下殺1張賠逾65萬 (ETtoday新聞雲 07/28 09:37)

• 天二科技2026年第二季合併財務報告董事會預計召開日期為2026年7月30日 (公告訊息 07/22 14:33)

• 被動元件大反攻！8檔亮燈漲停　台股飆漲千點 (ETtoday新聞雲 07/22 10:13)

• 禾伸堂領頭反攻！3檔被動元件攻漲停　台股暴力反彈1300點 (ETtoday新聞雲 07/21 10:53)

• 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)

• 被動元件再淪重災區！5檔摔跌停　國巨*大跌逾8% (ETtoday新聞雲 07/14 11:02)

• 天二科技訂於2026年07月10日發放現金股利，如因颱風影響部分地區之現金股利發放將順延至下一個營業日 (公告訊息 07/09 16:22)

• 被動元件營收報喜！禾伸堂飆8%重登千元　國巨反攻漲半根 (ETtoday新聞雲 07/09 10:04)

• 台股收漲428點！台積電漲30元至2370　成交量刷520以來最低 (ETtoday新聞雲 06/29 13:38)

• 6飆股「抓去關」新名單　被動元件天二科技明起二度處置到7／9 (ETtoday新聞雲 06/25 18:01)

• 天二科技副董事長異動 (公告訊息 06/25 16:09)

6834 天二科技 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,012日
成交價: 88.6元 (-4.1元/ -4.42%)成交張數: 3,887張成交金額: 3.44億元
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90高
近41日新低
連2跌
(-14.4元/ -14%)
第92高
近2日新高
第73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
88.6元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年10年15年20年今年
01/02
~11/06
起算價10311514412587.948.127.9534.2523.8----28.5
漲跌價-14.4-26.4-55.4-36.4+0.7+40.5+60.65+54.35+64.8----+60.1
漲跌幅-14%-23%-38.5%-29.1%+0.8%+84.2%+217%+159%+272%----+211%
振幅21.4%28.3%45.8%67.6%96.1%262%508%425%612%----498%
成交張數1.1萬1.69萬5.18萬19.4萬43.7萬71.7萬81.7萬92.7萬113萬----80.6萬
成交金額10.5億16.9億62.9億270億534億787億822億859億947億----819億
週轉率12.4%19.1%58.6%220%494%811%924%1048%1283%----911%

* 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
'26/11/0683.593.683.588.6-4.1-4.4210.93,8873,7011.053.44-93.8+1-15.7-10914.3-2813,758-15671.78
'26/11/05100100.592.792.7-10.3-107.573,1542,9691.063.01-216+2-26-24014.4-1624,039+12822.03
'26/11/04105105.595.8103009.423,9573,2981.24.01+3470-17.1+33014.7-2834,201+18701.67
'26/11/03109.5112.5102103-10-8.859.293,5113,1281.123.72+5720-14.8+55714.6-3034,484+7521.16
'26/11/02111.5116110.5113-2-1.744.782,4082,1561.122.73-14.20-15.5-29.814-1334,787-3450.94
'26/10/30120120.5114115-10-85.23,4922,9971.174.06+7250-20.7+70414-7044,920+1480.98
'26/10/29125127121125004.83,1913,0411.053.97+1740+36.5+21013.2-555,624+3470.84
'26/10/28128.5129.5124125+1.5+1.214.453,4813,1361.114.38-484+1-6.59-48913+255,679-28440.77
'26/10/27130130.5120.5123.5-6.5-57.696,0074,7471.277.53+1,101-2-22.2+1,07613.7-8235,654-106721.27
'26/10/22141149.5130130-14-9.7213.518,75114,2901.3126-2,229-5-24.6-2,25812.3-686,477+711782.75
'26/10/21133144132144+13+9.929.1610,8029,0451.1915-531-3+26.1-50814.5+7746,545+281071.63
'26/10/20132138.5130131-2.5-1.876.377,6276,8581.1110.2-1,226-6+1.83-1,23115.4+1015,771-69791.37
'26/10/19136138128.5133.5-9-6.326.677,5136,0251.259.98+1,692+11-48.4+1,65416.9-5085,670-201482.61
'26/10/16143.5152.5139142.5-4-2.739.2216,06712,1291.3223.2-289-4-41.7-33514.9+5596,178-1131682.72
'26/10/15156158.5146.5146.5-16-9.857.3812,90810,5221.2319.3-3,0630-84.5-3,14715.2+2615,619-2082815
'26/10/14160168150.5162.5+3+1.881132,16124,3741.3251.3-1,830-2+17.8-1,81418.8+2265,358-2714899.13
'26/10/13149159.5148.5159.5+14.5+107.5916,37412,2631.3425.7+3,8750-25.6+3,84920.8-1,8315,132+59176014.8
'26/10/12130145129145+13+9.8512.120,43516,2281.2628.6+1,4660+73.9+1,54016.2-2366,963+1261692.43
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
'26/10/08125.5137123132+7+5.611.218,63316,1331.1524.3-663-2+55.5-61014.3+9457,199-14430.6
'26/10/07123.5135123.5125+2+1.639.3518,44012,6531.4624.1+1,2610+42.2+1,30315.2+406,254+2570.91
'26/10/06126.5127121.5123-2.5-1.994.383,5613,56114.4-4890-26.6-51513.8+2806,214-7550.89
'26/10/05132.5134122125.5-5.5-4.29.1610,8948,6941.2513.9-3930-112-50414.4-2965,934-91621.04
'26/10/02118131118131+11.5+9.6210.912,0786,6891.8115.3+2,277-2+52.3+2,32714.8-9056,230+1531532.46
'26/10/01110119.5110119.5+10.5+9.638.729,5988,2401.1611.2+3220+66.4+38912.2+9187,135000
'26/09/30114115109109-3.5-3.115.332,6842,8510.942.99-422-0.97-46.7-46911.8+276,217000
'26/09/29114116111.5112.5-3.5-3.023.882,7582,5971.063.12-3290+14.3-31512.3-156,190-100
'26/09/24112117.5112116+2.5+2.24.855,9435,6881.046.85-3.660+22.4+18.812.7+2246,205-9410.02
'26/09/23113116.5110.5113.5+2+1.795.385,5014,9031.126.25-3010+102-19912.8+715,981-23951.59
'26/09/22120121110111.5-3.5-3.049.576,1676,17617.08+6.650-55.8-49.113.1-2155,910-461182
'26/09/21113119.5109.5115+4.5+4.079.0512,13810,7321.1314-9290+58.2-87013.1+5166,125+91642.68
'26/09/18104110.5100110.5+9+8.8710.36,7355,9661.137.15+1,0010+15.3+1,01614.2+2245,609+141552.76
'26/09/17100107100101.5+1.5+1.576,3655,8271.096.57+46.50+26.5+72.913.3-475,385+121412.62
'26/09/1698.8100.597.5100+2.9+2.993.092,8823,7850.762.86+93.50-2.82+90.713.4-155,432+171292.37
'26/09/1598.21029797.1-1.1-1.125.095,6414,7831.185.6-44.80-21.3-66.213.2+365,447-211122.06
'26/09/14104104.598.198.2-9.8-9.075.937,6598,1490.947.69-7360-93.3-82913.3-5275,411-771332.46
'26/09/11102.5114.5100.5108+2.5+2.3713.315,06611,9901.2616.5+7180+150+86814.1+7765,938+122103.54
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
'26/09/1099.911096.4105.5+4.5+4.4613.57,2616,1341.187.49+3350+7.01+34213.3+5165,162+91983.84
'26/09/0999.210798.5101+2.3+2.338.616,7496,0331.126.93+58.9-2+6.72+63.613+4274,646+191894.07
'26/09/0810010597.898.7+1.7+1.757.427,6547,9740.967.71+1450-3.32+14212.9+404,219+661704.03
'26/09/079599.594.297+3+3.195.645,5337,2150.775.38-1610+5.12-15612.8+2054,179+281042.49
'26/09/049094.489.194+6.8+7.86.084,3553,9031.124.04+1,3640+11.7+1,37613-63,974+25761.91
'26/09/0392.1958787.2-5-5.428.682,5763,1980.812.33-422-2-3.79-42811.6-1713,980-18511.28
'26/09/0288.597.98892.2+2.3+2.56114,3773,8551.144.12+8660+4.98+87112-1184,151+27691.66
'26/09/0190.193.389.489.9004.342,0642,05611.88-27.80-0.64-28.411.1-54,269-6420.98
'26/08/3192.496.488.589.9-4.3-4.568.392,1212,1430.991.94-3670+5.52-36211-464,274+1481.12
'26/08/2894.599.993.594.2+2.6+2.846.994,8414,2141.154.65-7680+3.42-76511.3+1504,320-10471.09
'26/08/2790.993.489.191.6+1.4+1.554.772,6712,3101.162.45-155-1+2.18-15412.1+1704,170-6571.37
'26/08/269091.888.190.2+0.1+0.114.112,0911,9051.11.88-1350+0.05-13512.2+454,000-18631.58
'26/08/2588.890.885.590.1+0.2+0.225.91,6161,5001.081.42+3660+2.82+36912.3-1563,955+6812.05
'26/08/2490.292.889.889.9+0.2+0.223.341,3901,3221.051.26+1670+1.28+16812-1124,111-8751.82
'26/08/2193.49589.789.7-3.8-4.065.672,1482,1091.021.97+2050-0.43+20511.8-304,223-17831.97
'26/08/2098.899.692.393.5-4.5-4.597.452,7333,5190.782.59-1800-0.12-18011.5+954,253-511002.35
'26/08/1993.410293.498+2.8+2.949.035,1534,4311.165.07-463+1+6.99-45511.6+1184,158-21513.63
'26/08/1899.5102.594.295.2-4.8-4.88.32,4532,6810.912.4-148-2-4.53-15512.2-524,040+121533.79
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
'26/08/179910196.8100-1-0.994.161,9511,9890.981.94+3.480+4.67+8.1512.4+424,092-141413.45
'26/08/14108108100101-6.5-6.057.444,2973,7591.144.45+1710+7.09+17812.3+54,050-541553.83
'26/08/13107116107107.5+0.5+0.478.419,9467,6761.311-7380-0.17-73812.1+4164,045-252095.17
'26/08/12104110.5103107+1+0.947.088,9507,4851.29.53-629-1-4.8-63413+1433,629+172346.45
'26/08/1196.610696.4106+9.4+9.739.9410,8458,1321.3311.2+2250+4.27+22913.7+1713,486+862176.22
'26/08/1094.896.693.496.6+8.7+9.93.644,5573,7371.224.38+9250+0.89+92613.4-1383,315+41313.95
'26/08/0792.192.687.887.9-4.2-4.565.211,4261,7620.811.28-14.400-14.412.5-163,453+21273.68
'26/08/0691.193.187.592.1+0.9+0.996.142,0191,9371.041.83+336-4+2+33412.5-403,469+31253.6
'26/08/0597.498.990.591.2-2.3-2.468.984,83314,3980.344.56-5190-0.01-51912+503,509+201223.48
'26/08/04899585.193.5+5.8+6.6111.36,3386,4630.985.69-1,218+5-0.73-1,21412.5+5093,459+341022.95
'26/08/0380.787.780.487.7+7.9+9.99.153,3713,1761.062.88-5090-3.76-51313.8+152,950+11682.31
'26/07/3179.879.879.879.8+7.2+9.9203873741.030.31+220-0.04+2214.402,935+4571.94
'26/07/3070.278.870.272.6-1.5-2.0211.63,4043,3341.022.53+617+1-6.61+61214.4-2602,935-4531.81
'26/07/2980.882.574.174.1-8.2-9.9610.22,1262,0751.021.64+5330-7.2+52613.7-5203,195-53571.78
'26/07/2886.186.182.382.3-9.1-9.964.161,8432,6760.691.54+4980+14+51213.2-1353,715+221102.96
'26/07/2788.396.688.191.4+1.3+1.449.433,5303,0901.143.24-261+3-4.41-26312.6-153,850-9882.29
'26/07/249596.189.790.1-6.9-7.116.62,0072,3340.861.85+293+5-13+28512.9-1663,865-16972.51
'26/07/23101104.59597-3.5-3.489.453,6143,4231.063.59+311+32+0.63+34412.6-494,031-141132.8
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
'26/07/22106109100.5100.5+1.4+1.418.586,3474,7701.336.63-674+31+3.02-64012.3+1864,080+171273.11
'26/07/219910495.699.1+4.5+4.768.887,7446,7661.147.74-1,900+32+6.85-1,86113+2973,894+401102.82
'26/07/2094.497.386.894.6-1.7-1.7710.93,9943,2261.243.67+1,020+36-9.64+1,04715.1-3263,597-35701.95
'26/07/1798.810296.396.3-10.7-105.333,9883,5401.133.92+1,427+27+16.4+1,47013.9-7733,923-221052.68
'26/07/16106109.5104107-4-3.64.954,1463,3721.234.44+2670-9.08+25812.2-4114,696-111272.7
'26/07/15119119106.5111-7-5.9310.68,5317,4671.149.29-1,1350-6.99-1,14212-885,107-781382.7
'26/07/14126135.5116.5118-11-8.5314.79,5557,2281.3211.8+91.40-192-10113.2-3815,195-1912164.16
'26/07/13143143120.5129-1-0.7717.313,1619,8011.3417.5-1,0760+10-1,06613.1+1,1495,576-864077.3
'26/07/09135135128130+3.5+2.775.531,0628971.181.4+89.60-42.4+47.214.3-84,427+649311.1
'26/07/08121126.5117126.5+8+6.758.029298141.141.12+1980+12+21014.2-754,435-248711
'26/07/07130.5132115.5118.5-9.5-7.4212.99639061.061.17+2040+83+28714-1964,510-1848910.8
'26/07/06140140127128-4-3.039.857278010.910.96+1410+34+17513.8-444,706+150710.8
'26/07/03128.5135126132+2+1.546.927497580.990.98+2840-9+27513.6-814,750-550610.7
'26/07/02135.5135.5129.5130+3+2.364.729588471.131.26+3010+72+37313.3-1384,831-11651110.6
'26/07/01126127.5125127+8+6.722.11,0741,0481.021.36+3260+9.21+33513-1044,969-162712.6
'26/06/30115119.5113.5119+10+9.175.589189111.05+680+12.8+80.812.6-795,073-16162812.4
'26/06/29118118109109-12-9.927.449321,1120.841.05-21.600-21.612.5-1065,152-16678915.3
'26/06/26123.5123.5116121-4.5-3.595.981,7361,4641.192.09+160-13+312.6-4995,258-1,07695518.2
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
'26/06/25126.5131121.5125.5+3+2.457.7615,32811,6311.3219.3-3460-43.1-38912.5+245,757+1,3602,03135.3
'26/06/24110.5122.5107122.5+11+9.8713.95,8453,9271.496.79-54.50-0.64-55.112.9-1075,733+1467111.7
'26/06/23112116.5108.5111.5007.1711,5688,7581.3213-1,0970-38.6-1,13612.9-405,840+5265711.2
'26/06/22111.5111.5106.5111.5+10+9.854.939,6735,4561.7710.7+1,3010-7.21+1,29414+1255,880+36760510.3
'26/06/18101.5101.5101.5101.5+9.1+9.8501,2286181.991.25-550-19-7412.6-1575,755+132384.14
'26/06/179092.489.792.4+8.4+103.215,0742,2322.274.66+9400+67.2+1,00712.6+8955,912+772253.81
'26/06/168992.583.384-6.9-7.5910.112,5638,5141.4811-1,0670-0.04-1,06711.4+295,017+301482.95
'26/06/1589.192.586.190.9+6.8+8.097.6113,1999,7611.3512-1,5060-45.8-1,55112.4-6204,988+331182.37
'26/06/128284.179.584.1+7.6+9.936.0112,9708,9701.4510.8-1,0860-87.2-1,17414.1+1,3595,608+50851.52
'26/06/1173.676.57176.5+6.9+9.917.98,4985,6901.496.37-8120-43-85515.4+1,2004,249+35350.82
'26/06/107579.77070-5-6.6712.91,2371,0091.230.93-30+7+416.3-1113,049000
'26/06/0967756775+6.8+9.9711.78056271.280.58+460-17+2916.3-643,160000
'26/06/086373.36368.2-1.8-2.5714.78406181.360.56+490-10+3916.3-3413,224000
'26/06/057071.964.870-2-2.789.868386981.20.57-450-7-5216.2-3553,565-2300
'26/06/0470.575.370.572-5.5-7.16.195685611.010.41+40.20-26+14.216.3-693,920-5230.59
'26/06/0373.38073.377.5+4.5+6.169.1882882810.65+2120+194+40616.2-203,989-1280.7
'26/06/0272.577.57173-4-5.198.441,0848651.250.79+2510+23+27416-4564,009-9290.72
'26/06/017882.776.677+1.8+2.398.118126551.240.65+1200+2+12215.7-1554,465-139380.85
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
'26/05/297575.271.675.2+4.7+6.675.118627041.220.64+2830-61+22215.6-1344,620-291773.83
'26/05/2875.880.170.570.5-7.2-9.2712.41,5281,1151.371.14+4730-0.23+47315.2-7044,754-1752064.33
'26/05/2781857677.7-4.2-5.13112,3952,1301.121.95+1330+246+37914.7-3045,458+1943816.98
'26/05/2676.482.77281.9+4.4+5.6813.82,8862,3641.222.21-470+12.4-34.614.5-4065,762-321873.25
'26/05/2568.877.56777.5+7+9.9314.93,2232,2531.432.36-1160-5.42-12114.6+1156,168-332193.55
'26/05/2273.273.268.870.5+3.9+5.866.6112,28916,5860.748.82+4960+14+51014.7+1,3926,053+732524.16
'26/05/2166.666.666.666.6+6+9.901,0923223.390.73-1390+26-11314.1-244,661+11793.84
'26/05/2056.460.65660.6+5.5+9.988.356,2931,8133.473.8+8380-61+77714.3+1,0314,685+541783.8
'26/05/1952.757.951.255.1+2.4+4.5512.79,8069,6211.025.43+99.10-11+88.113.4+4633,654+421243.39
'26/05/1850.553.448.252.7+2.5+4.9810.45,1075,8940.872.6-7080-10.2-71813.3+4203,191-1822.57
'26/05/1548.25347.4550.2+1.95+4.0411.510,73010,3721.035.57+1,3360-63+1,27314.1-5782,771+33833
'26/05/1444.4548.2544.4548.25+4.35+9.918.665,4434,5731.192.56-630-8.97-7212.6+5123,349+43501.49
'26/05/1343.4544.5542.1543.9+0.5+1.155.531,8202,2520.810.79+800+23.1+10312.6+732,837+270.25
'26/05/1247.3547.3543.143.4-4.45-9.38.883,9294,5420.871.73-3430+3-34012.6-292,764-150.18
'26/05/1147.949.6546.0547.85-0.25-0.527.487,6895,5481.393.72-3610-9.29-37013+1682,793-760.21
'26/05/084848.145.848.1+4.35+9.945.265,9072,7532.152.82+1700-14.8+15513.4-122,625+3130.5
'26/05/0740.943.7540.243.75+3.95+9.928.922,4831,4501.711.07+900+4.58+94.613.3+2532,637+6100.38
'26/05/0639.539.9538.1539.8+1.15+2.984.661,3379061.480.53-1660+0.31-16613.2+2322,384+140.17
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
'26/05/0539.3540.538.6538.65-0.7-1.784.76865941.160.27-320+7.72-24.313.4+12,152-130.14
'26/05/0437.9540.9537.7539.35+1.75+4.658.511,5501,0691.450.61+3460+8.88+35513.4+1432,151-440.19
'26/04/3038.23937.237.6-0.6-1.574.714113861.060.16+450+0.74+45.713-22,008080.4
'26/04/2939.339.83838.2+0.25+0.664.741,8331,2271.490.71-550+1.24-53.813+1852,010-1280.4
'26/04/2834.937.9534.737.95+3.45+109.424723441.370.18+120-1+1113+171,825+16201.1
'26/04/2736.436.433.634.5+0.15+0.448.154012771.450.14-780-0.23-78.213+1101,808040.22
'26/04/2435.736.7534.3534.35-1.05-2.976.783663031.210.13-20-13.2-15.213.1+301,698-140.24
'26/04/2338.0538.434.535.4-2.25-5.9810.49326921.350.34+1880-35.4+15313.1+391,668050.3
'26/04/2237.938.237.5537.65+0.25+0.671.744163441.210.16+950-30.3+64.713+701,629050.31
'26/04/2138.538.637.3537.4-0.6-1.583.295325720.930.2+13600+13612.9-171,559-250.32
'26/04/203939.3537.638+0.7+1.884.697795881.320.3-450-14-5912.7+461,576-470.44
'26/04/1737.053936.8537.3+0.3+0.815.818517311.160.32+1120-0.48+11212.8+151,530+4110.72
'26/04/1639.2539.73737-2-5.136.921,1831,3030.910.45+960-0.77+95.212.7+201,515070.46
'26/04/1538.554038.2539+0.85+2.234.591,9631,4721.330.77+2960+3.93+30012.6+101,495+170.47
'26/04/143939.436.8538.15+1.3+3.536.923,8172,9381.31.47+6070+94.9+70212.2-41,485+460.4
'26/04/1333.836.8533.836.85+3.35+109.11,7649721.810.64+980+29.5+12811.5-651,489+220.13
'26/04/1033.6534.633.2533.5-0.15-0.454.017004921.420.24+2470+2+24911.5+521,554000
'26/04/0935.635.633.3533.65+1.15+3.546.929166771.350.31+15900+15911.3+121,502000
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
'26/04/0831.8532.731.8532.5+1.25+42.724552981.530.15+1840+2+18611.1+1021,490000
'26/04/0731.131.631.0531.25-0.05-0.161.76128951.350.04-900-910.9-71,388000
'26/04/023232.531.2531.3-0.65-2.033.911961601.220.06-2100-2110.9-21,395000
'26/04/0131.232.7530.531.95+1.5+4.937.396895661.220.22+1430+3+14610.9+1311,397000
'26/03/3130.831.830.230.45+0.05+0.165.265484181.310.17+1320-1.16+13110.7+1331,266000
'26/03/3029.9530.7529.9530.4+0.1+0.332.641221051.160.04+30-2.2+0.810.6+311,133000
'26/03/2730.830.829.7530.3-0.4-1.33.421861531.220.06+370+1.93+38.910.6+211,102000
'26/03/2631.531.530.430.7003.581741331.310.05-1300-1310.5+211,081000
'26/03/2531.531.930.530.7004.562221361.640.07+340+1.64+35.610.5+81,060000
'26/03/2431.531.529.8530.7+0.35+1.155.442391981.210.07-20+1.3-0.710.5+131,052000
'26/03/2330.130.930.130.35-0.95-3.042.562062160.950.06+690-1.41+67.610.5-11,039000
'26/03/2032.2532.6531.2531.3-0.2-0.634.443762851.320.12-230+2.09-20.910.4+311,040000
'26/03/1931.2532.6531.2531.5-0.35-1.14.45665770.980.18-550+0.47-54.510.4+41,009-200
'26/03/1834.2536.130.8531.85-2.4-7.0115.34,0382,5801.571.34+1170+0.53+11810.4+681,005-1120.2
'26/03/1731.834.2530.834.25+3.1+9.9511.14,1803,3551.251.38-6060-1.7-60810.3+104937+13131.39
'26/03/1628.931.1528.431.15+2.8+9.889.75294751.110.16-1040+0.52-10411+32833000
'26/03/1327.9528.727.6528.35+0.35+1.253.75108901.20.03-250+2.83-22.211.1+15801000
'26/03/1227.8528.9527.8528-0.3-1.063.891541481.040.04+140+12+2611.1+7786000
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
'26/03/1127.92927.928.3+0.45+1.623.952101701.230.06-740+110+35.911.1-2779000
'26/03/1027.628.527.3527.85+0.85+3.154.261721371.250.05-20+52+5011.2-2781000
'26/03/0926.127.2526.127-1.85-6.413.995343531.510.14+93.70-119-24.911.2-72783-200
'26/03/0628.729.228.528.85-0.35-1.22.4114921.240.03+50-0.1+4.911.1-8855+220.23
'26/03/0528.4529.3528.4529.2+1.3+4.663.232391651.450.07+930+20.7+11411.2-36863000
'26/03/0429.929.927.8527.9-2.15-7.156.826344161.520.18-430+22.3-20.711.1-172899-500
'26/03/0331.0531.953030.05-1-3.226.282731931.410.08+600-1+5911.2+271,071050.47
'26/03/0231.431.430.4531.05-0.4-1.273.022991671.790.09+70+1+811.1+471,044050.48
'26/02/2631.8531.9531.131.45-0.35-1.12.672603210.810.08+92.500+92.511.1+21997050.5
'26/02/2532.2532.3531.7531.8001.892931941.510.09-1400-1411+60976050.51
'26/02/2431.2532.131.2531.8+0.7+2.252.735393711.450.17+1410+14.9+15611+11916050.55
'26/02/2330.931.9530.931.1+0.95+3.153.482912631.10.09+110+2+1310.9+21905050.55
'26/02/1130.1530.4529.930.15-0.6-1.951.792111641.290.06-110+1-1010.9+22884050.57
'26/02/1030.731.5530.1530.75+0.6+1.994.642842581.10.09+390+1+4010.9+19862050.58
'26/02/0930.930.9529.9530.15+0.9+3.083.423252471.310.1+1030+1+10410.9-42843050.59
'26/02/06303028.929.25-0.7-2.343.672161711.260.06-44.800-44.810.8-17885050.56
'26/02/0530.4530.8529.829.95-0.5-1.643.453451642.110.1+820+1.8+83.810.9-166902050.55
'26/02/0430.230.83030.45+0.4+1.332.661801491.210.05-240-0.04-2410.8+61,068050.47
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
'26/02/0330.330.6529.530.05+0.1+0.333.843623770.960.11-370+0.81-36.210.8-201,062050.47
'26/02/0230.3530.9529.5529.95-1.15-3.74.55283421.540.16+1570-0.41+15710.9-711,082-550.46
'26/01/3032.6532.6531.131.1-1.2-3.724.84763421.390.15+480+0.88+48.910.8-351,153-8100.87
'26/01/2933.733.7532.132.3-0.9-2.714.978764661.880.28+2600+0.43+26010.7-3971,188-1181.52
'26/01/2833.934.232.933.2-0.75-2.213.835544381.270.19+560-0.1+55.910.4-481,585-2191.2
'26/01/2734.634.633.733.95-0.25-0.732.635704511.260.1900-0.54-0.5410.4-281,633+2211.29
'26/01/2633.7534.333.1534.2-0.2-0.583.349807881.240.33+500+0.58+50.610.3-841,661-27191.14
'26/01/2337.2537.2534.434.4-1.9-5.237.852,4721,7581.410.88-1510-2.07-15310.3-2471,745-15462.64
'26/01/2233.636.333.636.3+3.3+108.184,1573,6221.151.47-1680+0.74-16710.5+2861,992+19613.06
'26/01/2133.933.932.4533-0.9-2.654.281,3859551.450.46+1230-1.15+12210.7-2871,706-10422.46
'26/01/2034.534.7533.533.9-1.35-3.833.551,6271,5251.070.55-490+27-2210.5-1041,993+20522.61
'26/01/1935.8537.734.535.25-0.8-2.228.884,3452,9251.491.57-1840+2.04-18210.7-4552,0970321.53
'26/01/1634.837.2534.336.05+1.85+5.418.634,2003,1981.311.5-1150-2.8-11810.9+1062,552+6321.25
'26/01/1535.536.3533.9534.2+1.15+3.487.265,7923,4881.662.05+2660+3.19+26911-1562,446+6261.06
'26/01/1433.334.332.2533.05+0.15+0.466.231,8681,3561.380.62+130+0.01+1310.8-372,6020200.77
'26/01/1332.434.831.532.9+0.1+0.310.13,8132,3141.651.26-1090-10.3-11910.7+3222,639-26200.76
'26/01/1231.332.830.832.8+2.95+9.886.71,6298711.870.52+810+9.85+90.910.7+2602,317+40461.99
'26/01/0927.529.8527.0529.85+2.7+9.9410.32,0721,5221.360.6-3920+13.9-37810.6+3532,057+660.29
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
'26/01/0828.628.627.0527.15-1.5-5.245.418285831.420.23+110+8+1911+411,704000
'26/01/0729.629.928.6528.65-0.95-3.214.223703531.050.11+420+3.52+45.511-21,663000
'26/01/0629.730.629.5529.6-0.05-0.173.547384141.780.22+1160-1.45+11511-181,665000
'26/01/0530.730.829.129.65-0.1-0.345.717976081.310.24-1760-0.52-17710.8+1081,683-100
'26/01/0228.93028.7529.75+1.25+4.394.397104691.510.21+2470+48+29511.1+461,575+110.06
'25/12/3128.628.928.0528.5+0.05+0.182.992661451.840.08+760+0.28+76.310.8-351,529000
'25/12/3028.628.628.228.45-0.05-0.181.483691.20.02-1200-1210.7-21,564000
'25/12/29292928.2528.5-0.2-0.72.611031100.940.03-100-110.7-11,566000
'25/12/26292928.228.7-0.1-0.352.781451391.050.04-30+1-210.7-101,567000
'25/12/2428.729.4528.2528.8+0.1+0.354.181661621.020.05+110-0.28+10.710.7-51,577000
'25/12/232929.0528.128.7+0.25+0.883.341971711.150.06+6600+6610.7-71,582000
'25/12/2228.4528.6528.2528.45+0.45+1.611.432301381.660.07+13400+13410.6-501,589000
'25/12/1928.428.427.928+0.1+0.361.79212110.01-800-810.5-281,639000
'25/12/1827.428.527.2527.9+0.5+1.824.561461211.210.04+90-0.03+8.9710.5-11,667000
'25/12/1727.352827.3527.4+0.05+0.182.38108751.430.03+4400+4410.5-61,668000
'25/12/1628.328.327.1527.35-0.95-3.364.061961831.070.05-740-0.7-74.710.4-41,674000
'25/12/1528.128.852828.3+0.2+0.713.021681051.60.05+580+1+5910.5+151,678000
'25/12/1228.1528.4527.9528.1+0.35+1.261.890821.10.03+90-1.01+7.9810.4+61,663000
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
'25/12/1128.728.727.727.75-0.55-1.943.532211881.180.06-7100-7110.4+181,657000
'25/12/1028.528.7528.0528.3+0.3+1.072.51651061.560.05+40+1+510.5+551,639000
'25/12/0928.428.427.5528-0.05-0.183.0396841.140.03+2500+2510.5-61,584000
'25/12/0828.3528.3527.8528.05+0.05+0.181.7996831.150.03-10+0.98-0.0210.5+171,590000
'25/12/0528.728.727.728-0.4-1.413.521712340.730.05-6200-6210.5-11,573000
'25/12/04292928.2528.4-0.4-1.392.61681770.950.05-6700-6710.6-111,574-200
'25/12/0328.129.528.0528.8+1.25+4.545.261,1134582.430.32+2640-0.16+26410.6-1341,585+220.13
'25/12/0227.72827.5527.55-0.2-0.721.6296701.370.03+400+0.81+40.810.3-151,719-100
'25/12/0128.528.527.6527.75-0.8-2.82.981171021.150.03-710-0.44-71.410.301,734010.06
'25/11/2827.4528.627.328.55+1.1+4.014.741901930.990.05+450-1.4+43.610.3-331,734+110.06
'25/11/2727.727.927.427.45+0.1+0.371.831771541.150.05+500+510.3+11,767-100
'25/11/2627.727.8527.3527.35-0.1-0.361.821561511.030.04+470+2+4910.2-351,766-110.06
'25/11/2527.927.9527.427.45-0.25-0.91.992032480.820.06+1200+1210.2+141,801020.11
'25/11/2428.828.927.727.7-0.5-1.774.262822501.130.08-470+1.78-45.210.2+71,787-320.11
'25/11/2128.529.3528.128.2-0.3-1.054.396524851.340.19-4.730-7.38-12.110.2+441,780-150.28
'25/11/2030.130.728.528.5-1.2-4.047.411,5301,0411.470.45-2160+0.74-21510.2+351,736-260.35
'25/11/1927.6530.227.6529.7+2+7.229.211,6671,0081.650.49+620-0.3+61.710.4-201,701+780.47
'25/11/1827.5528.2527.5527.7-0.35-1.252.51941301.490.05+240-1.1+22.910.3-891,721+110.06
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
'25/11/1728.1528.227.528.05-0.1-0.362.491301151.130.04-11.90-0.07-1210.2+131,810000
'25/11/1428.2528.92828.15-0.1-0.353.192221551.430.06-510-2-5310.2+31,797000
'25/11/1327.8529.827.7528.25+0.3+1.077.335443831.420.16-990-7.28-10610.3+101,794000
'25/11/1227.228.427.1527.95+0.8+2.954.62411541.560.07+530-1.24+51.810.4-101,784000
'25/11/1126.927.8526.927.15+0.3+1.123.541991341.480.05+700-15.5+54.510.3-91,794000
'25/11/1027.527.526.7526.85-0.65-2.362.731661341.240.04-430-0.23-43.210.3-411,803000