≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1308 亞聚 / K線圖(日)

1308 亞聚

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
12.2512.9-0.65-5.04%3.1%12.112.3511.95
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,5734,330萬1,4142.53張/筆12.120.68N/AN/A
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)
1,2411,623萬6871.81張/筆13.08-0.2 (-1.53%)

連續漲跌: 連2跌  ( -0.85元 / -6.49%)

財報評分: 最新36分 / 平均51分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 亞聚依公開發行公司資金貸與及背書保證處理準則第22條公告新增資金貸與 (公告訊息 11/05 17:18)

• 亞聚董事會通過2026年第3季合併財務報告 (公告訊息 11/05 16:47)

• 〈焦點股〉塑化族群紅光滿面 台塑、台化亮燈漲停 南亞寫新天價 (Anue鉅亨 10/14 12:36)

• 〈台股開盤〉台積電攜塑化跟上亞股反彈腳步 漲逾500點重回48900關卡 (Anue鉅亨 10/14 09:41)

• 〈焦點股〉台股盤中重挫逾千點 塑化股逆勢抗跌、國喬亮燈漲停 (Anue鉅亨 10/13 12:12)

• 〈台股盤後〉開高震盪走低守住4萬7 量縮小漲77點市場觀望態度濃厚 (Anue鉅亨 09/09 14:31)

• 中東戰火油價飆高！台塑化衝上80元　南亞漲逾半根停板 (ETtoday新聞雲 09/02 10:36)

• 〈焦點股〉美伊戰火重燃 油價跳漲 南亞、台化漲停領塑化股多檔強漲 (Anue鉅亨 08/31 13:23)

• 〈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)

• 代關聯企業福建古雷石化有限公司公告變更財務報表簽證會計師 (公告訊息 08/25 16:05)

• 美國揚言對伊朗發動經濟制裁 外資連買塑化股齊漲 (Anue鉅亨 08/21 20:25)

• 亞聚2026/8/27受邀參加群益金鼎證券舉辦之法人說明會(2026年第2季)之相關訊息 (公告訊息 08/20 16:32)

• 亞聚董事會通過2026年第2季合併財務報告 (公告訊息 08/07 16:47)

• 〈台股盤後〉權值股疲軟收跌170點痛失季線 8月首周漲1106點 (Anue鉅亨 08/07 14:06)

• 亞聚2026年第2季合併財務報告董事會預計召開日期為2026年8月7日。 (公告訊息 07/30 17:26)

• 〈焦點股〉美伊交火暫緩油價回檔 南亞、台苯跌停 塑化股重摔 (Anue鉅亨 07/28 12:45)

• 〈焦點股〉川普放話回擊油價大漲 台塑三寶亮燈漲停帶頭衝 (Anue鉅亨 07/23 12:05)

• 塑化股獲避險資金簇擁！台化連2天收漲停　8檔中低價同慶 (ETtoday新聞雲 07/03 14:21)

• 〈台股盤後〉海運、塑化及紡織神救援急拉900點收漲36點 單周大漲2208點 (Anue鉅亨 07/03 14:19)

• 〈焦點股〉旺季加持、三大石化基本材料走跌 6檔塑化股開趴漲停齊嗨 (Anue鉅亨 07/03 13:10)

• 〈台股開盤〉4萬6再攻防 電子權值股全倒跌近900點 無人機、塑化逆勢上攻 (Anue鉅亨 07/03 09:41)

• 〈焦點股〉台塑集團、塑化族群逆勢上揚 台塑、台化連袂點燈漲停 (Anue鉅亨 07/02 13:34)

1308 亞聚 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共9,174日
成交價: 12.25元 (-0.65元/ -5.04%)成交張數: 3,573張成交金額: 4,330萬元
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333低
近228日新低
連2跌
(-0.85元/ -6.49%)
第2139高
近15日新高
第4161高
近14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
12.25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
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價1313.2513.9514.7513.413.412.516.652439.4518.142.21313.15
漲跌價-0.75-1-1.7-2.5-1.15-1.15-0.25-4.4-11.75-27.2-5.85-29.95-0.75-0.9
漲跌幅-5.77%-7.55%-12.2%-16.9%-8.58%-8.58%-2%-26.4%-49%-68.9%-32.3%-71%-5.77%-6.84%
振幅10%10.6%15.4%23.7%26.1%37.7%73.6%61.9%57.5%80.2%231%98.9%404%70%
成交張數6,4168,6871.41萬3.3萬9.69萬30.2萬110萬144萬171萬312萬821萬974萬1,376萬102萬
成交金額8,025萬1.1億1.84億4.63億13.7億42.6億174億220億273億745億2,435億2,830億4,012億163億
週轉率1.08%1.46%2.37%5.56%16.3%50.8%185%242%288%526%1383%1641%2317%172%

* 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
'26/11/0612.112.3511.9512.25-0.65-5.043.13,5731,4142.530.43-6240-40.4-6655.4+1186,844-450.07
'26/11/0513.213.2512.8512.9-0.2-1.533.051,2416871.810.16-2010-10.8-2125.49-126,726+290.13
'26/11/0413.213.212.713.1+0.1+0.773.851,6036642.410.21-2740-37.6-3125.55+926,738070.1
'26/11/0313.113.2512.9513-0.3-2.262.261,4397221.990.19-1320+36.2-96.25.6-726,646-170.11
'26/11/021313.351313.3+0.05+0.382.648314191.980.11+63.20-11.4+51.75.61+136,718+180.12
'26/10/3013.5513.613.2513.25-0.4-2.932.561,8177532.410.24-2140-10.5-2245.62-426,705-170.1
'26/10/2913.813.8513.613.65-0.25-1.81.81,0104612.190.14+1590-1+1585.64+106,747080.12
'26/10/2813.813.913.7513.9+0.15+1.091.097473941.90.1+5.470-9.98-4.55.6-676,737080.12
'26/10/2713.913.9513.613.75002.556554701.390.09-46.20-2.32-48.65.58-16,804-180.12
'26/10/2214.114.113.713.75-0.2-1.432.871,1766521.80.16-4550-21.9-4775.6-86,805-190.13
'26/10/2114.1514.213.9513.95-0.1-0.711.781,0995402.030.15+840-14+705.67+276,8130100.15
'26/10/2014.214.31414.05-0.3-2.092.091,18159120.17-3940-18.2-4125.66+766,786-3100.15
'26/10/1914.714.7514.314.35-0.35-2.383.069295761.610.13-3310-26.2-3575.71+396,710-23130.19
'26/10/1614.614.814.614.7+0.05+0.341.371,3656372.140.2+3060-212+945.83-96,671+3360.54
'26/10/1515.215.214.4514.65-0.55-3.624.933,4031,6822.020.5-7040+165-5395.77-1566,680-1330.49
'26/10/1414.915.4514.915.2+0.3+2.013.694,9962,0882.390.76+9180-3.11+9145.92+2366,836+1340.5
'26/10/1314.61514.514.9+0.25+1.713.413,2911,3492.440.49+7760+125+9015.77+446,600+2330.5
'26/10/1214.714.814.5514.65+0.1+0.691.721,0206081.680.15-43.10+23-20.15.65+466,5560310.47
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
'26/10/0814.614.914.514.55-0.2-1.362.711,6198791.840.24+1090-6.9+1025.67+956,5100310.48
'26/10/0714.3514.814.314.75+0.4+2.793.482,1369122.340.31+1,0960-6.38+1,0905.66-66,415+2310.48
'26/10/0614.314.4514.214.35+0.05+0.351.757224451.620.1+3530+3.57+3575.49-56,421+1290.45
'26/10/0514.514.514.214.3-0.15-1.042.081,0805821.860.15-2490-7.11-2565.48+1706,426-2280.44
'26/10/0214.214.5514.214.45+0.25+1.762.461,6867982.110.24+8000-26.7+7735.48+586,256+2300.48
'26/10/0114.3514.414.114.2-0.25-1.732.087584331.750.11-3360-9.81-3465.36+456,198-1280.45
'26/09/3014.214.514.114.45+0.35+2.482.841,2155642.160.17+7790-24+7555.45-316,153+2290.47
'26/09/2914.314.7514.0514.1-0.2-1.44.91,5569591.620.22-4490-12.7-4625.37+496,1840270.44
'26/09/2414.1514.31414.3+0.1+0.72.111,0645381.980.15+3800-10.8+3705.47+1076,135-1270.44
'26/09/2314.2514.414.114.2+0.05+0.352.121,0555381.960.15+2710+5+2765.4+56,0280280.46
'26/09/2214.2514.2514.0514.15-0.1-0.71.45773421.690.08+380+0.4+38.45.37+246,0230280.46
'26/09/2114.114.414.114.25+0.15+1.062.139844832.040.14+5190+8.17+5275.35-25,9990280.47
'26/09/1814.4514.4514.0514.1-0.3-2.082.781,4287191.990.2-3890+25.2-3645.28+736,001-2280.47
'26/09/1714.1514.4513.9514.4+0.4+2.863.572,9276744.340.42+5280-4.4+5235.31-1245,928+2300.51
'26/09/1614.0514.313.9514+0.1+0.722.527914311.840.11+1330-0.3+1335.22+16,0520280.46
'26/09/1514.0514.113.8513.9-0.25-1.771.771,1025601.970.15-93.70+0.5-93.25.18+166,051-1280.46
'26/09/1414.3514.3514.0514.15-0.15-1.052.11,2825172.480.18+3540-9.58+3445.25-556,035+1290.48
'26/09/1114.614.714.314.3-0.15-1.042.771,1786211.90.17+84.40-5.66+78.75.17+436,0900280.46
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
'26/09/1014.614.7514.2514.45-0.35-2.363.381,4167141.980.2-5080-0.26-5095.19-96,047-4280.46
'26/09/0914.1514.814.1514.8+0.65+4.594.592,3271,0422.230.34+1,2400+7.21+1,2475.29-506,056+1320.53
'26/09/0814.114.3513.9514.15+0.2+1.432.871,5625872.660.22+8460-10.1+8365.08+306,106+1310.51
'26/09/0714.214.2513.9513.95-0.2-1.412.128064671.730.11-1980+4.97-1934.95+246,076-1300.49
'26/09/0414.4514.451414.15-0.25-1.743.121,0995721.920.16-3240-2.57-3265.03+856,052+1310.51
'26/09/0314.61514.314.4-0.2-1.374.792,0301,0401.950.3-3520-2.38-3545.08+1065,967-1300.5
'26/09/0214.715.0514.4514.6+0.1+0.694.141,9469931.960.28-3360-10.6-3465.19+705,861-1310.53
'26/09/0114.2515.2514.2514.5+0.1+0.696.943,8661,7132.260.57+2180-7.49+2115.29-1595,791+17320.55
'26/08/311414.513.9514.4+0.55+3.973.973,6111,5072.40.51+7060+14.3+7205.28-2735,950+4150.25
'26/08/2814.1514.3513.8513.85-0.25-1.773.551,4981,0151.480.21+46.70-2.93+43.85.19+466,223-1110.18
'26/08/2714.2514.514.114.1002.841,9409392.070.28+4990+2.7+5025.2+436,177-1120.19
'26/08/2613.914.313.814.1+0.45+3.33.662,6531,1512.310.37+1,3240+21.5+1,3465.12-1986,134+3130.21
'26/08/2513.713.813.613.65-0.1-0.731.459165541.650.13-1270-0.08-1284.95+696,332-1100.16
'26/08/2414.3514.4513.7513.75-0.4-2.834.951,5081,0351.460.21-4750-5.63-4805.03+1006,263-2110.18
'26/08/2113.4514.2513.4514.15+0.65+4.815.933,1191,5841.970.43+1,2610+17.9+1,2795.09-316,163+5130.21
'26/08/2013.413.613.413.5+0.15+1.121.59764402.220.13+61.20-0.14+614.93+296,194-180.13
'26/08/1913.513.513.313.35-0.1-0.741.499494722.010.13-1940-6.78-2014.97+116,165-690.15
'26/08/1813.413.7513.413.45+0.05+0.372.611,4125832.420.19+3760-1+3755.01+1716,154+3150.24
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
'26/08/1713.313.4513.213.4+0.05+0.371.871,3466032.230.18+1310-0.35+1315.02-275,983+2120.2
'26/08/1413.6513.6513.3513.35-0.25-1.842.211,2756521.960.17-42.10-47.5-89.54.99+1076,010-2100.17
'26/08/1313.713.913.5513.6-0.1-0.732.551,4287731.850.2+2200+21.5+2424.96-1535,903-1120.2
'26/08/1213.6513.7513.613.7+0.1+0.741.11,1286101.850.15+3590-8.1+3514.9+326,056+1130.21
'26/08/1113.6513.6513.3513.6-0.05-0.372.21,1176171.810.15+2280-11.3+2164.9-216,024-1120.2
'26/08/1013.413.7513.1513.65+0.25+1.874.482,4521,1742.090.33+1,5580-12.9+1,5464.8+86,045+4130.22
'26/08/0713.113.513.113.4+0.3+2.293.052,0159042.230.27+3770+27.9+4054.53-56,037+390.15
'26/08/0612.913.1512.8513.1+0.1+0.772.311,2137581.60.16+1250-3.26+1224.44+106,042+160.1
'26/08/0512.7513.0512.7513+0.25+1.962.351,3086462.020.17+5720-31.5+5414.39+216,032050.08
'26/08/0412.412.812.412.75+0.15+1.193.171,2735892.160.16+1600-53.3+1074.31-46,011050.08
'26/08/0312.3512.712.3512.6+0.05+0.42.791,2655982.110.16+2840-32.1+2524.26-676,015-5150.08
'26/07/3112.812.9512.4512.55+0.1+0.84.021,8158712.080.23-5670+3.65-5634.23+426,082-1560.92
'26/07/3012.612.712.412.45-0.2-1.582.372,2148432.630.28-6630-19-6824.27+36,040-9570.94
'26/07/2912.7512.812.2512.65-0.05-0.394.333,9491,4242.770.49-3450+13.8-3314.28-6296,037+7661.09
'26/07/2813.0513.112.5512.7-0.6-4.514.143,3521,5522.160.43-1,1770-42-1,2194.15-1166,666+6590.89
'26/07/27141413.1513.3-0.8-5.676.033,9621,6372.420.53-1,3940-84.6-1,4794.11-1036,782+51530.78
'26/07/2414.7514.913.914.1-0.45-3.096.873,0911,3212.340.44-7840-25.6-8104.17-616,885-320.03
'26/07/2314.5515.3514.4514.55+0.15+1.046.255,9632,2792.620.89-1,7580-9.47-1,7674.03+2636,946+550.07
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
'26/07/2214.214.7514.214.6+0.4+2.823.871,7538102.160.26+5770-9.95+5674.37+1746,683000
'26/07/2114.2514.3514.1514.2+0.15+1.071.421,1925172.310.17+83.50-30+53.54.32-1096,509000
'26/07/2014.514.551414.05-0.3-2.093.831,7699681.830.25+76.90+37.4+1144.4-386,618000
'26/07/1715.0515.1514.314.35-0.7-4.655.654,8661,62430.71+1,3280+2.4+1,3304.39-1,2576,656-1300
'26/07/1614.915.214.815.05+0.1+0.672.683,1251,1942.620.47-5320+52.1-4804.68-227,9130130.16
'26/07/1514.6515.0514.614.95+0.4+2.753.092,2301,0292.170.33+3200-3.2+3174.83+187,935-4130.16
'26/07/1415.315.314.414.55-0.25-1.696.083,4011,5272.230.5-4060+14.8-3914.77+1347,917-2170.21
'26/07/1314.715.3514.714.8+0.15+1.024.442,4921,2941.930.37+1340-25.6+1084.81+797,7830190.24
'26/07/0915.2515.2514.414.65-0.35-2.335.673,2031,3582.360.47+6750-26.9+6484.83+147,7040190.25
'26/07/0815.515.814.9515-0.1-0.665.635,1252,0782.470.78-8780+4.28-8744.79+1627,690+2190.25
'26/07/0715.515.514.915.1-0.4-2.583.874,4361,9992.220.67+6760-48.1+6284.99-3197,528-3170.23
'26/07/0616.81715.115.5-0.35-2.211217,7735,6243.162.81-6920-14.9-7074.88-1,5277,847-19200.25
'26/07/0315.115.851515.85+1.4+9.695.8814,8003,6824.022.32+2890+187+4774.88+2,3539,374+19390.42
'26/07/0213.9514.613.814.45+0.4+2.855.693,7611,5342.450.54+7870-8.09+7794.85+647,021+3200.28
'26/07/0114.114.313.9514.05-0.05-0.352.482,3259032.580.33+1,1450-2.71+1,1424.72-2406,9570170.24
'26/06/3013.914.113.6514.1+0.3+2.173.262,0539042.270.29-1190+11.6-1074.53+77,197+6170.24
'26/06/2913.913.9513.7513.8+0.05+0.361.458984292.090.12-14.60-0.97-15.64.52+577,1900110.15
'26/06/2614.0514.2513.7513.75-0.3-2.143.561,9251,0231.880.27+550-13.2+41.94.64-47,133-3110.15
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
'26/06/2514.2514.5514.0514.05-0.2-1.43.513,0281,2842.360.43+8450-2.79+8424.65-2507,1370140.2
'26/06/2413.4514.2513.414.25+0.65+4.786.252,7661,3901.990.39+1,6220+41.1+1,6634.52-3017,387+3140.19
'26/06/2314.214.213.513.6-0.55-3.894.952,9211,5121.930.4-8910-42.9-9344.27+657,688-2110.14
'26/06/2214.114.313.9514.15+0.2+1.432.512,9891,2762.340.42+49.40+31.1+80.54.37+497,6230130.17
'26/06/1813.7514.313.7513.95+0.25+1.824.013,4831,6302.140.49+4460-3.73+4434.33+587,574+1130.17
'26/06/1713.6513.813.513.7+0.2+1.482.222,2448072.780.31+7550+14.5+7704.26-607,5090120.16
'26/06/1613.613.913.4513.5+0.05+0.373.351,7737882.250.24+4500+1.2+4524.16+907,5690120.16
'26/06/1513.6513.6513.3513.45-0.2-1.472.22,0671,0421.980.28+61.9+10.6-22.9+49.64.09+117,479+1120.16
'26/06/1213.4513.7513.4513.65+0.2+1.492.232,3558292.840.32+4980-2.8+4954.1-3067,468+2110.15
'26/06/1113.613.6513.213.45003.351,9329392.060.26-2340+12.7-2224.02+1487,774090.12
'26/06/1013.413.613.3513.45+0.05+0.371.871,5987802.050.22+4900+0.17+4914.05-617,626090.12
'26/06/0913.413.6513.2513.4002.991,8247822.330.24-5070-4.93-5123.99+477,687-190.12
'26/06/0813.0513.5513.0513.4-0.45-3.253.612,2241,0502.120.3+5440+15.9+5604.3-1727,640-1100.13
'26/06/0514.114.113.613.85-0.2-1.423.562,3699792.420.33-0.070+0.12+0.054.23-1917,8120110.14
'26/06/0414.714.7513.914.05-0.35-2.435.93,7101,8412.020.53+370-2.1+34.94.3-2208,0030110.14
'26/06/0313.914.613.8514.4+0.55+3.975.426,1832,5212.450.89+950+25.5+1204.25-118,223+2110.13
'26/06/0213.813.9513.513.85+0.2+1.473.35,1591,9512.640.71-6460-27.4-6734.26+118,234090.11
'26/06/0113.213.71313.65+0.55+4.25.344,0401,6882.390.54+1,4560+41.3+1,4974.36-878,223-1290.11
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
'26/05/291313.212.9513.1-0.15-1.131.893,0541,2792.390.4+6790-6.08+6734.18-738,310+13210.25
'26/05/2812.813.3512.7513.25+0.4+3.114.676,6912,2612.960.87-7660+7.73-7584.07+348,383+380.1
'26/05/2712.9513.112.8512.85-0.1-0.771.932,1069562.20.27-470+1.44-45.64.13+38,349-150.06
'26/05/2613.313.4512.9512.95-0.4-33.753,0681,3122.340.4-1,0480-11.3-1,0594.12+3818,346-360.07
'26/05/2513.213.4512.913.35+0.05+0.384.143,3291,4902.230.44+4140-18.1+3964.29-727,965+190.11
'26/05/2213.113.41313.3+0.05+0.383.022,3561,0402.270.31+6440-9.64+6344.26+1048,037-180.1
'26/05/2113.113.31313.25+0.15+1.152.291,7307402.340.23+3200+18.8+3394.09-227,933+190.11
'26/05/2013.213.212.913.1-0.05-0.382.281,6927812.170.22+2490-19.5+2304.14-797,955-1380.1
'26/05/1913.213.4513.113.15-0.15-1.132.631,7888302.150.24+4240+18+4424.16-598,034+13210.26
'26/05/1813.213.6513.1513.3+0.3+2.313.854,5091,5352.940.6-2170-5.21-2224.07+468,093+580.1
'26/05/1513.313.41313-0.3-2.263.012,5391,1492.210.33+1210-71.2+49.84.08-208,047-4130.04
'26/05/1413.3513.4513.213.3-0.05-0.371.872,5901,0172.550.35+6700-58+6124.06-48,067-1440.55
'26/05/1313.5513.713.3513.35-0.1-0.742.63,4361,0643.230.46-1210+0.58-1203.93+148,071+1450.56
'26/05/1213.613.6513.413.45-0.2-1.471.831,7918202.180.24+1920-41.6+1503.87-688,057+1440.55
'26/05/1113.5513.913.513.65+0.25+1.872.992,9851,2742.340.41+7260+51.1+7773.87+68,1250430.53
'26/05/0813.8513.9513.3513.4-0.35-2.554.363,1291,3532.310.42-3790-8.95-3883.71+1058,119-1430.53
'26/05/0713.4513.8513.413.75+0.05+0.363.283,7501,4722.550.51+1,0690+19.5+1,0893.89-1378,014+2440.55
'26/05/0614.114.113.713.7-0.55-3.862.814,0391,6612.430.56+1980-61.4+1373.75-708,151-5420.52
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
'26/05/0514.314.4514.114.25+0.2+1.422.492,8991,2672.290.41+8590+19.6+8793.71-778,221-15470.57
'26/05/0414.6514.6513.914.05-1-6.644.985,6402,4972.260.8-7270+0.06-7273.54-2558,298+9620.75
'26/04/3014.915.114.615.05+0.5+3.443.446,0752,3182.620.9-2940-10.3-3043.62+1688,553-20530.62
'26/04/2915.115.1514.514.55-0.3-2.024.382,8431,5071.890.42-8580-6.89-8653.67+328,385+18730.87
'26/04/2814.915.2514.7514.85+0.1+0.683.393,8161,4842.570.57+3670-37.1+3303.85+1248,353+3550.66
'26/04/2715.315.314.6514.75-0.65-4.224.225,3062,1172.510.79+1,8020-91.7+1,7103.75-1488,229+10520.63
'26/04/2415.7516.0515.315.4-0.25-1.64.795,1612,2382.310.81-220+26.2+4.183.44-1278,377-5420.5
'26/04/2315.416.514.915.65+0.35+2.2910.513,9185,8312.392.19-1,9620-22.4-1,9843.4+3398,504-7470.55
'26/04/2215.6515.7515.215.3-0.05-0.333.582,9211,5051.940.45-2830-52.2-3353.72+328,165-25540.66
'26/04/2115.4515.4515.115.35-0.1-0.652.274,0861,6412.490.62+7050+12.3+7173.79-948,133+25790.97
'26/04/2015.415.815.415.45+0.2+1.312.624,4642,0182.210.7+9780-30+9483.67-4558,227-10540.66
'26/04/1716.116.415.1515.25-0.7-4.397.847,9813,5642.241.24+1240-30.7+93.33.51-3208,682+2640.74
'26/04/1616.0516.2515.915.95002.193,9571,8482.140.63-3250-21.3-3463.38-1149,002-103620.69
'26/04/1516.6516.6515.815.95-0.75-4.495.099,0793,9742.281.46+2400-71.3+1693.42-3129,116-1501651.81
'26/04/1416.8517.116.6516.7-0.55-3.192.617,2662,9282.481.22-1,1630+5.38-1,1583.39+3389,428-103153.34
'26/04/1317.317.5516.717.25+0.7+4.235.1413,3985,2292.562.3+3120-30.5+2813.67-809,090+83253.58
'26/04/1016.816.816.216.55-0.3-1.783.5610,1203,6232.791.66+2,3470-41.6+2,3053.67-3989,170-253173.46
'26/04/0916.5517.116.416.85+0.1+0.64.1814,1585,4362.62.37-1,1210-40.7-1,1623.29-1119,568-373423.57
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
'26/04/0817.0517.3516.7516.75-1.85-9.953.2319,1246,8412.83.22-890-197-2863.46-1,4799,781-1143813.9
'26/04/0718.418.817.518.6006.9916,7807,7842.163.06-1,8450-75-1,9203.46+23911,260+674954.4
'26/04/0217.419.516.8518.6+0.7+3.9114.839,80515,4872.577.35-2,6070-58.7-2,6663.65+94311,021+2124283.88
'26/04/0117.6518.517.1517.9-0.6-3.247.322,8559,5442.394.07+2,0890+113+2,2023.9+40610,078+272162.14
'26/03/3120.5521.1518.218.5-0.9-4.6415.268,63224,9722.7513.6-5,7110-186-5,8963.51+5409,672+171891.95
'26/03/301919.418.9519.4+1.75+9.922.5525,9806,5073.995.01+5,1140+66.5+5,1804.41+1359,132+621721.88
'26/03/2719.219.817.5517.65-0.4-2.2212.540,95115,3542.677.74-2,7690+221-2,5483.49-9828,997+651101.22
'26/03/2616.818.0516.718.05+1.6+9.738.2121,97410,2802.143.92-4430+202-2413.96+1,6989,979+45450.45
'26/03/2517.317.316.0516.45-1.2-6.87.0817,5097,9662.22.88-4,8230-17.5-4,8414.05-1,6318,281000
'26/03/241719.716.3517.65-0.5-2.7518.537,63815,0162.516.85+7250-26+6994.82+7679,912000
'26/03/2316.9518.1516.618.15+1.65+109.3934,17712,9372.646.15+2920+418+7114.54-3089,145-200
'26/03/2016.717.616.216.5+0.45+2.88.7230,36510,6382.855.18-3,9790+229-3,7504.42+4749,453-2520.02
'26/03/1915.416.0514.816.05+1.45+9.938.5615,6265,1603.032.46+2,3230+55.8+2,3795.01+4488,979+13270.3
'26/03/1814.951514.4514.6-0.15-1.023.733,8431,7912.150.57-4340+4.28-4304.64+5398,531-6140.16
'26/03/1714.915.0514.514.75-0.4-2.643.635,5082,6162.110.81-7780-45.9-8244.71+2077,992-18200.25
'26/03/1615.315.914.915.15+0.2+1.346.697,7053,4962.21.18-8370-99.4-9364.77+6857,785+5380.49
'26/03/1315.215.814.6514.95-0.4-2.617.4910,0864,2552.371.53-1,2140+50.4-1,1644.88-1,0417,100-94330.46
'26/03/1214.7515.5514.3515.35+1.15+8.18.4510,1764,5172.251.53+1410+119+2605.09+6988,141+961271.56
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
'26/03/1114.414.513.914.2-0.35-2.414.126,8093,1232.180.96-4060-100-5065.06+5637,443-68310.42
'26/03/1014.614.6514.1514.55-1.15-7.323.1812,3474,2652.91.77+1890+27.5+2165.11-9316,880+12991.44
'26/03/0916.516.51515.7+0.7+4.671035,23811,6483.035.6-6,2450+265-5,9804.93+1,8267,811-2871.11
'26/03/0613.81513.7515+1.35+9.899.1613,4715,6282.392+1,4300-14+1,4165.84+2,0565,985+54891.49
'26/03/0514.214.313.5513.65-0.4-2.855.342,0901,3471.550.29-5000+15.2-4855.6+1253,929-5350.89
'26/03/0414.514.513.5514.05-0.45-3.16.553,9031,8682.090.54-4920-22.1-5145.69-553,804+15401.05
'26/03/0313.814.813.6514.5+0.8+5.848.395,2212,4032.170.75-1890+83.5-1065.77+973,859+2250.65
'26/03/0214.414.913.6513.7-0.25-1.798.964,3081,8902.280.61-1,3250-0.36-1,3255.81+3073,7620230.61
'26/02/2614.3514.3513.913.95-0.4-2.793.141,9681,2541.570.28-3820-30.8-4126.02+843,455-1230.67
'26/02/2514.114.414.0514.35+0.35+2.52.52,6211,1942.20.37+1,4290+0.76+1,4306.06-63,371+3240.71
'26/02/2413.814.2513.814+0.2+1.453.261,89394820.27+7710-14.8+7565.82+233,377+1210.62
'26/02/2313.5513.8513.413.8+0.4+2.993.361,7229651.780.24+6320+31.9+6645.75+133,354+1200.6
'26/02/1113.3513.513.2513.4+0.1+0.751.881,0246361.610.14+3180+11.7+3305.64-163,341+3190.57
'26/02/1013.7513.7513.213.3-0.35-2.564.031,2437561.640.17-7610+13.6-7475.59+283,357-1160.48
'26/02/0913.413.7513.113.65+0.5+3.84.942,0601,0361.990.28+8870-13.8+8735.71-983,329+1170.51
'26/02/0613.413.4512.9513.15-0.5-3.663.661,9501,0241.90.26-8510-81.8-9335.55+963,427-1160.47
'26/02/0513.413.713.3513.65+0.2+1.492.61,2046831.760.16+3310-1.68+3295.67+1453,331+1170.51
'26/02/0413.1513.4512.9513.45+0.45+3.463.851,3037491.740.17+5830+1.43+5845.62-1343,186+1160.5
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
'26/02/0313.313.3512.913-0.15-1.143.421,2676811.860.17-6220-53.8-6765.51-463,3200150.45
'26/02/0213.6513.6512.9513.15-0.7-5.055.053,1301,5292.050.41-6000-10.8-6115.6-5453,366-3150.45
'26/01/3014.114.3513.7513.85-0.25-1.774.262,4399492.570.34-3450-32.6-3785.67+1773,911-7180.46
'26/01/2914.1514.451414.1-0.05-0.353.182,7111,0202.660.38-5010-73.5-5745.73+1563,734-1250.67
'26/01/2814.2514.651414.15+0.05+0.354.613,9801,5172.620.57+8360+86.1+9225.79+2303,578+5260.73
'26/01/2714.414.813.9514.1-0.15-1.055.963,2001,4052.280.45-6450-30.9-6765.65-683,3480210.63
'26/01/2613.514.5513.514.25+0.75+5.567.787,6682,9852.571.09+1,5210+237+1,7585.76-2023,416+3210.61
'26/01/2313.513.7513.4513.5002.228745121.710.12+1430-1+1425.5+103,6180180.5
'26/01/2213.4513.813.313.5+0.15+1.123.751,2056591.830.16+1330+11+1445.47-203,608+1180.5
'26/01/2113.413.513.2513.35-0.2-1.481.851,1847891.50.16-2730-13.5-2875.45+53,628-2170.47
'26/01/2013.813.8513.4513.55-0.45-3.212.862,1051,0701.970.29-2880+5.62-2825.49+343,623-1190.52
'26/01/1913.814.1513.6514+0.2+1.453.621,9209052.120.27+4770-5.91+4715.52-653,589+3200.56
'26/01/1614.1514.1513.7513.8-0.25-1.782.851,9971,0381.920.28-2400-3.21-2445.42+473,6540170.47
'26/01/1513.7514.1513.714.05+0.3+2.183.273,5791,3872.580.5+1,2870-3.45+1,2845.45-2113,607+1170.47
'26/01/1413.5513.913.4513.75+0.25+1.853.332,4479582.550.34+1,0590-5+1,0545.25-2543,818+1160.42
'26/01/1313.313.51313.5+0.15+1.123.751,5878091.960.21+3490+8.64+3575.08+864,072-2150.37
'26/01/1213.1513.513.0513.35+0.4+3.093.471,7859181.940.24+15500+1555.01-163,986+3170.43
'26/01/0913.5513.712.912.95-0.4-35.992,1081,2921.630.28-1,1550-1.96-1,1574.95+1044,002-9140.35
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
'26/01/0813.5514.213.313.35-0.2-1.486.643,8011,8682.040.52+7050+13.2+7185.12-3013,898-3230.59
'26/01/0712.813.612.813.55+0.75+5.866.253,4761,2972.680.46+1,1290-2+1,1274.98-374,199+11260.62
'26/01/0612.81312.712.8+0.1+0.792.361,1156521.710.14+1750-1.54+1734.79+304,236+1150.35
'26/01/0512.812.912.6512.7-0.15-1.171.959965951.670.13-30-14.4-17.44.76-814,206+1140.33
'26/01/0213.313.312.712.85-0.3-2.284.562,0921,1211.870.27-1,2250-16.8-1,2424.75+1504,287-10130.3
'25/12/3113.313.5513.113.15-0.25-1.873.361,0225661.810.14-960-1.63-97.64.86+534,137-10230.56
'25/12/3013.213.4513.113.4+0.05+0.372.621,3367071.890.18+3210+0.07+3214.87-454,0840330.81
'25/12/2913.213.513.1513.35+0.15+1.142.651,0884162.620.15+4560-0.4+4564.81-394,1290330.8
'25/12/2613.413.413.113.2-0.2-1.492.249165361.710.12-4340+4.29-4304.74+414,168-1330.79
'25/12/2413.813.8513.413.4-0.3-2.193.281,0284362.360.14-2880-6.12-2944.81-504,127-2340.82
'25/12/2313.813.813.5513.7+0.05+0.371.839153632.520.12+27900+2794.89+564,1770360.86
'25/12/2213.4513.713.3513.65+0.35+2.632.639735581.740.13+2470-2.26+2454.84+984,121+3360.87
'25/12/1913.2513.413.1513.3+0.15+1.141.98923702.410.12+1000+14.9+1154.8-1874,023-1330.82
'25/12/1813.213.3513.113.15-0.05-0.381.894493071.460.06-820+22-604.8+904,210+1340.81
'25/12/1713.413.4513.113.2-0.2-1.492.611,6298401.940.22-5030-2.49-5054.82-2504,120+2330.8
'25/12/1613.713.713.213.4-0.3-2.193.651,4228021.770.19-5740-1.91-5764.88+1254,370-1310.71
'25/12/1513.4513.9513.4513.7+0.2+1.483.71,3567571.790.19+4860+4.82+4914.95-524,245+1320.75
'25/12/121414.213.4513.5-0.4-2.885.41,5879341.70.22-5110+2.73-5084.87-1594,297-9310.72
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
'25/12/1113.851413.713.9+0.2+1.462.191,5847502.110.22+6150+19.2+6344.96-3194,456+4400.9
'25/12/101414.2513.513.7-0.45-3.185.31,9521,0621.840.27-4420+18.3-4244.85-454,775-16360.75
'25/12/0913.414.213.3514.15+0.5+3.666.232,7091,2282.210.38+6220-4.18+6184.85+1204,820-17521.08
'25/12/0813.6513.6513.2513.65-0.05-0.362.921,7319061.910.23-4630-4.75-4684.74+1244,700+7691.47
'25/12/05141413.513.7-0.45-3.183.532,7321,3252.060.37-3980-14-4124.82-824,576-23621.35
'25/12/0414.1514.31414.15002.122,2811,1961.910.32-1540-30-1844.89+254,658+33851.82
'25/12/03151513.914.15-0.4-2.757.5615,4484,8323.22.21-1,5640-45-1,6094.9+1,0274,633+9521.12
'25/12/0213.3514.5513.2514.55+1.3+9.819.815,8511,7453.350.84+5990+51.3+6505.11+1203,606+23431.19
'25/12/0112.9513.412.813.25+0.15+1.154.582,1768602.530.29+1,0790-10+1,0694.98+53,486-9200.57
'25/11/2812.813.412.813.1+0.15+1.164.632,1369272.30.28+6320+11.7+6444.87-1513,481-1290.83
'25/11/2712.3512.9512.3512.95+0.55+4.444.842,1349052.360.27+1,1710+5+1,1764.77-283,632+17300.83
'25/11/2612.212.512.212.4+0.25+2.062.478755611.560.11+2920+4.78+2974.59+143,660+6130.36
'25/11/2512.4512.451212.15-0.15-1.223.669095381.690.11-4690-1.36-4704.55-263,646-270.19
'25/11/2412.3512.5512.112.3003.667774711.650.1-2320+12.6-2194.61-283,672-790.25
'25/11/2112.412.512.112.3-0.3-2.383.171,4207651.860.17-5820+29-5534.65+1003,700-2160.43
'25/11/2012.512.912.412.6+0.2+1.614.031,20960420.15+3370+10.2+3474.69-203,600+3180.5
'25/11/1912.712.712.312.4-0.3-2.363.151,6077592.120.2-5520+9.28-5434.62+663,620-1150.41
'25/11/1812.913.1512.712.7-0.2-1.553.491,2726991.820.16-4030-12.6-4164.69+303,554+1160.45
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
'25/11/1713.3513.512.8512.9-0.45-3.374.871,4969231.620.2+1560+104+2604.75+413,524-1150.43
'25/11/1413.213.41313.35+0.1+0.753.021,6148541.890.21+3220+11+3334.71+523,483-2160.46
'25/11/1312.913.612.8513.25+0.3+2.325.794,1071,7702.320.55+1,0260+14.9+1,0404.72-913,431+2180.52
'25/11/1212.5513.212.512.95+0.55+4.445.652,9681,3602.180.38+1,1520+16+1,1684.56+633,522+3160.45
'25/11/1112.4512.812.3512.4+0.05+0.43.641,5258161.870.19+1870-6+1814.39+883,4590130.38
'25/11/1012.412.512.112.35-0.4-3.143.141,7257682.250.21-4320-7.88-4404.35+1033,371-1130.39