≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2603 長榮 / K線圖(日)

2603 長榮

日期: 10/08期貨標的選擇權標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
232.5232.500%2.15%232.5236231
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,76615.79億6,2721.08張/筆233.40.99.22-0.16
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)
8,25019.3億7,3971.12張/筆233.9-4 (-1.69%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新62分 / 平均51分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 台積電Q3營收1.49兆元創單季高、大立光攻CPO、9月進出口連35紅 本周大事回顧 (Anue鉅亨 10/09 10:37)

• 長榮海運9月營收497億創兩年高點　總座：美線春節前沒有悲觀理由 (ETtoday新聞雲 10/08 19:02)

• 〈長榮法說〉憂心通膨 示警明年要非常注意一情況 (Anue鉅亨 10/08 18:30)

• 〈長榮法說〉旺季尚未結束、甚至遞延至Q4 11月前很樂觀 (Anue鉅亨 10/08 17:56)

• 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)

• 台積電跌35元至2550　台股跌逾430點來到49367 (ETtoday新聞雲 10/08 09:02)

• 台積電驚險拉回！收平盤2585　台股收跌16點至49806點 (ETtoday新聞雲 10/07 13:35)

• 巴逆逆預言「台股一路漲到52000」！股民全嚇爛：世界末日啦 (ETtoday新聞雲 10/07 11:05)

• 台積電跌20元至2565　台股跌255點來到49567 (ETtoday新聞雲 10/07 09:01)

• 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)

• 快訊／台股拚5萬！大盤漲256點衝至49968點　台積電創高至2585 (ETtoday新聞雲 10/06 09:04)

• 高雄港啟動生質燃油加注 陽明、萬海加註1200萬公噸創綠色航運新紀元 (Anue鉅亨 10/05 19:24)

• 長榮受邀參加永豐金證券舉辦之法人說明會 (公告訊息 10/05 17:07)

• 台股、台積電刷史上最高收盤！　指數漲1236點至49712 (ETtoday新聞雲 10/05 13:35)

• 台股49K來了！指數飆千點　台積電飆75元至2575同創高 (ETtoday新聞雲 10/05 09:04)

• 代長榮之子公司Unigreen Marine, S.A. 公告取得不動產使用權資產 (公告訊息 10/02 16:59)

• 快訊／台股收漲122點、刷收盤新高　台積電跌10元至2500 (ETtoday新聞雲 10/02 13:35)

• 快訊／台積電漲5元至2515　台股平盤震盪一度漲近90點 (ETtoday新聞雲 10/02 09:03)

• 台積電追平史上最高收盤價2510元！　台股漲413點收48353 (ETtoday新聞雲 10/01 13:35)

• 台積電漲15元至2495　台股漲逾200點攻回48K (ETtoday新聞雲 10/01 09:03)

• 赫伯羅德再度調高財測　法人估貨櫃三雄9月營收及3Q財報將激勵股價 (ETtoday新聞雲 09/30 13:48)

• 台股收漲308點48K得而復失　台積電漲5元至2480 (ETtoday新聞雲 09/30 13:34)

• 巴逆逆喊衝「大舉買入7檔股」半小時後尷尬：感覺卡住了！一票崩潰 (ETtoday新聞雲 09/30 10:55)

• 台積電漲25元重回2500　台股漲579點來到48211 (ETtoday新聞雲 09/30 09:04)

• 夜盤噴了！台指期大漲540點　一舉站回48000 (ETtoday新聞雲 09/29 21:10)

• 台股收跌393點48K得而復失　台積電持平至2475 (ETtoday新聞雲 09/29 13:35)

• 台股中秋後首開盤！翻紅收復48K　台積電翻紅漲15元 (ETtoday新聞雲 09/29 09:04)

• 台股中秋前量縮收跌133點　台積電跌25元至2475 (ETtoday新聞雲 09/24 13:32)

• 台積電跌20元至2480　台股跌372點失守48K (ETtoday新聞雲 09/24 09:03)

• 台股站穩48K！漲357點刷史上最高收盤　台積電漲40元至2500 (ETtoday新聞雲 09/23 13:35)

• 台股漲391點站回48K　台積電漲30元至2490 (ETtoday新聞雲 09/23 09:01)

• 虎頭蛇尾！台積電跌20元收最低2460　台股收漲81點48K得而復失 (ETtoday新聞雲 09/22 13:34)

• 台股創新高！飆漲880點攻48601　台積電漲30元至2510 (ETtoday新聞雲 09/22 09:02)

• 台股收漲538點　台積電漲20元至2480 (ETtoday新聞雲 09/21 13:35)

• 台積電跌15元至2445　台股漲153點來到47334點 (ETtoday新聞雲 09/21 09:02)

• 快訊／台積電領漲！大漲35元至2460　台股收最高大漲893點、站穩47k (ETtoday新聞雲 09/18 13:38)

• 快訊／台積電漲25元至2450　台股大漲逾770點、重回47K (ETtoday新聞雲 09/18 09:02)

• 台股收漲439點　台積電漲45元至2425 (ETtoday新聞雲 09/17 13:35)

• Fed升息如預期！台股漲493點收復46K　台積電漲25元至2405 (ETtoday新聞雲 09/17 09:02)

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 46K得而復失！台股收漲337點　台積電持平至2380 (ETtoday新聞雲 09/16 13:35)

• 台積電小貼息！跌5元至2375　台股漲153點 (ETtoday新聞雲 09/16 09:01)

• 漢測凍資！台股收跌351點成交量刷今年次低　台積電除息前收漲5元 (ETtoday新聞雲 09/15 13:37)

• 快訊／台積電漲10元至2390　台股跌45點來到45817點 (ETtoday新聞雲 09/15 09:02)

• 台股收跌322點成交量刷今年第3低　台積電跌30元至2380 (ETtoday新聞雲 09/14 13:36)

• 台積電跌25元至2385　台股跌663點失守46K (ETtoday新聞雲 09/14 09:02)

• 快訊／台股收盤大跌755.64點　台積電跌40元至2410 (ETtoday新聞雲 09/11 13:37)

• 快訊／台股大跌近千點、46k失守　千金股世芯-KY摔跌停 (ETtoday新聞雲 09/11 11:33)

• 快訊／美股大跌！台股重挫逾800點　台積電跌30元至2420 (ETtoday新聞雲 09/11 09:04)

• 快訊／台股收跌243點　台積電跌15元、被動元件翻紅2檔收漲停 (ETtoday新聞雲 09/10 13:38)

2603 長榮 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共9,148日
成交價: 232.5元 (0元/ 0%)成交張數: 6,766張成交金額: 15.8億元
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62高
-
首日平盤
(0元/ 0%)
第3783低
近2日新低
第1364高
近2日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
232.5元		3日
10/06
~10/08
5日
10/02
~10/08
10日
09/23
~10/08
1個月
09/09
~10/08
3個月
07/13
~10/08
半年
04/10
~10/08
1年
'25/10/09
~10/08
2年
'24/10/09
~10/08
3年
'23/10/11
~10/08
5年
'21/10/12
~10/08
10年
'16/10/11
~10/08
15年
'11/10/11
~10/08
20年
'06/10/11
~10/08
今年
01/02
~10/08
起算價234.5238242.5229194.5203179.518911110012.115.218.9190
漲跌價-2-5.5-10+3.5+38+29.5+53+43.5+121.5+132.5+220.4+217.3+213.6+42.5
漲跌幅-0.85%-2.31%-4.12%+1.53%+19.5%+14.5%+29.5%+23%+109%+132%+1821%+1430%+1130%+22.4%
振幅2.99%3.99%5.36%8.08%33.4%37.4%45.4%49.7%147%186%2117%1685%1355%40%
成交張數1.93萬3.39萬6.16萬15萬71.9萬191萬345萬799萬1,619萬5,395萬1.52億1.62億1.82億282萬
成交金額45.1億79.8億146億356億1,632億4,125億7,150億1.71兆3.13兆7.98兆14.6兆14.7兆15.2兆5,979億
週轉率0.89%1.57%2.84%6.93%33.2%88.3%159%369%748%2492%7000%7505%8427%130%

* 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
'26/10/08232.5236231232.5002.156,7666,2721.0815.8-2,052+235+310-1,50825.7-1810,581-33213.03
'26/10/07236.5238231.5232.5-4-1.692.758,2507,3971.1219.3-676+189-149-63625.7-26810,599-63243.06
'26/10/06233237.5232.5236.5+2+0.852.134,2434,5170.9410+727+197+133+1,05725.8-2410,867+23303.04
'26/10/05240.5240.5234234.5-5.5-2.292.719,0229,9370.9121.3-1,814-748-176-2,73825.7-17410,891-503283.01
'26/10/02237240.5236.5240+2+0.841.685,6214,4881.2513.5+2,886-1,384+360+1,86125.8-9211,065+23783.42
'26/10/01238239235.5238-1.5-0.631.465,9554,7021.2714.1-1,374+332+50.6-99225.7+22011,157-483763.37
'26/09/30239.5241238239.5+1.5+0.631.264,7363,5771.3211.3+313+361+88.2+76225.7-2010,93704243.88
'26/09/29244244237.5238-5-2.062.676,2506,5710.9514.9-3,222-0.1+19.3-3,20325.7+9810,957-354243.87
'26/09/24240.5243239243001.654,9454,5161.0911.9-852+941-24.7+64.425.8+14510,859+54594.23
'26/09/23241.5243239243+0.5+0.211.655,8015,2721.114-1,900+1,962+108+16925.9+8110,714-14544.24
'26/09/22242243.5240242.5+0.5+0.211.456,3225,2261.2115.3-419+975+126+68226+39410,633+224554.28
'26/09/21241.5243.5236.5242+1.5+0.622.916,2885,9251.0615.1+1,025+129+226+1,38026+16910,239+264334.23
'26/09/18242245.5238.5240.5-2-0.822.8910,7357,1201.5125.9+715-10.8-19.5+68526-12310,070+234074.04
'26/09/17236.5242.5236242.5+3.5+1.462.728,7668,0991.0821+578+2,214+351+3,14326.2-11310,193+23843.77
'26/09/16234241233239+5.5+2.363.4312,5838,3621.530+1,055+1,741+571+3,36726.2-29610,306+393823.71
'26/09/15235237231.5233.5-3.5-1.482.326,9635,8501.1916.3-2,746+1,436-101-1,41126.2-22810,602-53433.24
'26/09/14235237230.5237+2.5+1.072.7712,9099,4761.3630.4-3,593+4,198-354+25126.3+19010,830+213483.21
'26/09/11229235.5228.5234.5+3.5+1.523.038,6268,8560.9720.2+2,566+1,207+301+4,07426.4-26310,640+93273.07
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
'26/09/10232.5235228231-3-1.282.996,7106,8120.9915.5-2,160+1,326-183-1,01726.4-9410,903+63182.92
'26/09/09229234227234+5+2.183.068,6476,9231.2520+2,413+248+302+2,96426.5-90510,997-353122.84
'26/09/08233233228.5229-4-1.721.936,3257,0210.914.5-809+17.8-397-1,18826.4-19311,902-493472.92
'26/09/07234235232233001.295,6184,5221.2413.1+87.3+495+119+70126.4-12412,095-63963.27
'26/09/04238238.5228.5233-6-2.514.1817,62115,2921.1540.8-8,089+1,381-294-7,00226.5+44012,219+14023.29
'26/09/03234.5239.5232.5239+4.5+1.922.999,2418,0621.1522+2,444+1,494+164+4,10326.9-34111,779+454013.4
'26/09/02237240231234.5-3.5-1.473.7810,4598,3171.2624.5-2,235+537-485-2,18226.8+24112,12003562.94
'26/09/01231.5239231238+4.5+1.933.4312,6049,7131.329.8+5,002-780+93.1+4,31626.9-13211,879+203563
'26/08/31234234.5230.5233.5+2+0.861.7310,8057,3781.4625.2-290+203-174-26126.8+612,011+133362.8
'26/08/28231232.5227231.5-1-0.432.378,2597,9301.0419-1,285+73.8-222-1,43326.8+6312,005-193232.69
'26/08/27226233225.5232.5+1.5+0.653.2520,91412,7401.6448.1+8,085-5,321+482+3,24626.9+6611,942-693422.86
'26/08/26243245.5228231-15-6.17.1128,18726,1691.0865.9+1,296+261-282+1,27426.5-28911,876-1454113.46
'26/08/25251253242.5246-4.5-1.84.1924,20019,0651.2759.8+5,595-927-1,750+2,91826.5+4812,165-135564.57
'26/08/24254256.5248.5250.5-1-0.43.1822,43219,0391.1856.7+9,343+12.8+451+9,80726.1-44412,117+145694.7
'26/08/21246.5254246251.5+5.5+2.243.2533,24923,3241.4383.5+7,319+203+199+7,72025.7-49712,561+1405554.42
'26/08/20241.5249240.5246+5.5+2.293.5331,25923,4251.3376.4+16,312+729+2.65+17,04425.5-62113,058+394153.18
'26/08/19236240.5232240.5+2.5+1.053.5720,58016,2921.2649+8,541+6-843+7,70424.8+13413,679-423762.75
'26/08/18232242231238+6.5+2.814.7530,60025,7851.1972.8+15,067-77-227+14,76324.4-7113,545+1004183.09
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
'26/08/17220232219231.5+12.5+5.715.9438,36232,2031.1987.8+24,586+122+1,678+26,38623.7-53713,616+583182.34
'26/08/14215.5219211219+3.5+1.623.7113,44910,5061.2829.2+7,906+7.78+155+8,07022.6-87914,153+142601.84
'26/08/13215217214215.5+1+0.471.46,0535,3881.1213+1,350+48.8-39.4+1,35922.4+11515,032-12461.64
'26/08/12217217213214.5-3.5-1.611.839,5478,9301.0720.5-3,144+1,991-175-1,32822.4+23414,917-122471.66
'26/08/11215220213.5218+4+1.873.0412,49012,6010.9927.2+7,309+45.7+110+7,46522.5-34514,683+232591.76
'26/08/10208.5215208214+6.5+3.133.3714,63713,4501.0931.1+9,012+621+290+9,92222.2-14915,028+62361.57
'26/08/07205.5207.5204207.5+3.5+1.721.726,0295,5891.0812.4+2,472+1,183-71.4+3,58421.8-13815,177+42301.52
'26/08/06204205.5202204-1-0.491.713,7713,9000.977.67+398-3-18+37721.7+15315,315-42261.48
'26/08/05207207203.5205-1-0.491.75,4725,9010.9311.2-678-73.1-228-97821.6+9415,162-172301.52
'26/08/04205207205206-1.5-0.720.965,7954,6071.2611.9-537-55-132-72421.8+13315,068-52471.64
'26/08/03205208202.5207.5+3.5+1.722.77,9647,0061.1416.4+4,140-496-45.5+3,59821.8+14314,935+182521.69
'26/07/31201205201204+3+1.491.996,8695,3861.2814+1,387+146+227+1,76021.6+614,792-762341.58
'26/07/30202.5202.5199.5201-0.5-0.251.496,9415,2281.3314+1,341+69+179+1,58921.5-14514,786-383102.1
'26/07/29205205.5198201.5+1.5+0.753.7513,25919,8190.6726.8+3,689+147+65.6+3,90221.5-20314,931+1413482.33
'26/07/28203203199200-3.5-1.721.977,0977,5900.9414.2+1,449+77.2+389+1,91521.3-13115,134-222071.37
'26/07/27203.5206202.5203.5-2.5-1.211.76,8115,2561.313.9+891+78-91.2+87821.3+5315,265-212291.5
'26/07/24205206203.5206+2.5+1.231.236,7606,1921.0913.9+2,823+10-41.6+2,79221.2-11015,212+72501.64
'26/07/23206207203203.5-2.5-1.211.946,1495,3081.1612.6+772-1,010-145-38321.3+5715,322-112431.59
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
'26/07/22204208.5204206+3+1.482.2211,7819,6921.2224.4+6,918-1,035-157+5,72521.3-24815,265+152541.66
'26/07/21198206198203+7+3.574.0819,17713,4461.4338.9+10,551-1,360+411+9,60320.9-28215,513+292391.54
'26/07/20201202.5196196-2-1.013.2810,0697,4691.3520+1,157-988+825+99420.4-4215,795-92101.33
'26/07/17200202.5198198-2-12.2517,21114,1281.2234.4+9,614-1,083+917+9,44820.4-44915,837+232191.38
'26/07/16199.5201198200+0.5+0.251.56,4985,9161.113+2,739-376+138+2,50120.1-5416,28601961.2
'26/07/15194.5200194199.5+5+2.573.0815,58812,5441.2430.8+11,431-645+179+10,96420-45416,340+131961.2
'26/07/14196.5197.5192194.5-0.5-0.262.829,3267,4721.2518.1+1,175-318+814+1,67119.6-10416,794-51831.09
'26/07/13194196.5191.5195+0.5+0.262.578,9946,3851.4117.5+4,445-1,057-178+3,21019.5-14716,898+1471881.11
'26/07/09196.5196.5193.5194.5-1.5-0.771.535,3665,1121.0510.5+906-4.97-53.8+84719.5+12617,0450410.24
'26/07/08190196189.5196+8+4.263.4616,20913,8771.1731.4+9,202+72+225+9,49919.6-48716,919+20410.24
'26/07/07191191.5186.5188-7.5-3.842.5623,28122,1141.0543.8-7,081+10.8-62-7,13219.1+1,77017,406-6210.12
'26/07/06197198.5194.5195.5+0.5+0.262.058,5347,9141.0816.8+753+9.12-83.7+67919.3-915,636+2270.17
'26/07/03185.5197.5185.5195+9.5+5.126.4725,02220,6931.2148.5+6,657+116+644+7,41719.3-65215,645+13250.16
'26/07/02185.5187183.5185.5001.896,8506,2831.0912.7+248-161-450-36319+4716,2970120.07
'26/07/01186.5187.5185185.5+1+0.541.3610,7399,9911.0719.9+2,366-1,326-2,433-1,39319.1-37016,250-3120.07
'26/06/30186186183184.5+0.5+0.271.6314,8308,7601.6927.4+2,346-109-18.3+2,21919.2+19216,620+2150.09
'26/06/29184.5186181184+3+1.662.7617,83014,1811.2632.7+1,083-394-2,424-1,73519.2+1,19916,428-66130.08
'26/06/26184.5185180.5181-4-2.162.4326,71725,1211.0648.7+6,678+56.2-2,346+4,38919.1+7015,229+52790.52
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
'26/06/25187188185185-1.5-0.81.6114,31215,2050.9426.6-4,230-284-23.6-4,53818.8+4115,159-6270.18
'26/06/24189189185.5186.5-2.5-1.321.8524,84722,2211.1246.3+3,139-485+65.1+2,71818.9+29115,118-8330.22
'26/06/23194194188189-4-2.073.1121,85526,4760.8341.6-2,075-66.2-218-2,35918.6+29514,827+38410.28
'26/06/22194.5194.5192.5193001.0416,26313,1651.2431.4+1,568-165+46+1,45018.6-4314,532-1730.02
'26/06/18194.5196193193-1-0.521.5516,19717,5390.9231.4-1,454-412-28-1,89418.4+10214,5750200.14
'26/06/17198198192194-10.5-5.132.9360,64452,7491.15118+5,421-487-3,159+1,77618.5+1,48414,433+20200.14
'26/06/16223223219220.5-4-1.781.7832,45926,9301.2171.5-4,361+2,185-417-2,59418.4-11612,949000
'26/06/15230230.5223.5224.5-3.5-1.543.0720,56717,7211.1646.5-4,676+242-289-4,72418.4+27013,065000
'26/06/12227232226.5228+2+0.882.4318,91912,0351.5743.3+52.5-1,818+469-1,29718.7+27812,795000
'26/06/11223.5227.5222226+3+1.352.4722,52413,2921.6950.7-2,099+2,217+1,462+1,58018.7+21712,517-1500
'26/06/10223.5225.5221223+1+0.452.0321,59013,8471.5648.3-4,625-666+2,249-3,04318.8+26612,300+4150.12
'26/06/09226.5228221222-2-0.893.1222,44614,3221.5750.2-1,619-4,250-56.7-5,92619.1-68612,034-11110.09
'26/06/08222228.5222224-8-3.452.822,44815,4721.4550.6-1,874-3,767+328-5,31319.2+27012,720-5220.17
'26/06/05239241232232-4-1.693.8123,66516,0411.4855.6-4,573-464-522-5,55919.3+15712,450-548270.22
'26/06/04237240.5231236-1-0.424.0127,37118,5981.4764.9-10,045+9,565+9.33-47119.5-39212,293-75754.68
'26/06/03233242.5228.5237+6+2.66.0638,86228,7811.3592-6,269+12,282+518+6,53120-6212,685+5245824.59
'26/06/02225231220.5231+7+3.124.6935,90226,7391.3481.7-7,856+14,905+903+7,95220.3+72512,747+20580.46
'26/06/01217225216.5224+11+5.163.9938,07727,1061.484.8+2,159+12,844+947+15,95020.7-30112,022+3380.32
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
'26/05/29212.5216.5211213+2+0.952.6130,65813,9462.265.7-7,914+12,001+413+4,50020.6-6312,323+6350.28
'26/05/28212215211211-0.5-0.241.8927,76315,5311.7959.1-10,649+11,320+579+1,24921-7012,386+4290.23
'26/05/27213216.5209211.5003.5533,95218,8051.8172.3-9,951+8,950+692-30921.3-36512,456-14250.2
'26/05/26215.5218.5211.5211.5-2.5-1.173.2727,90315,2751.8359.8-9,238+7,531+326-1,38121.7-28312,821+4390.3
'26/05/25220222214214-5-2.283.6531,06017,3321.7967.6-3,557+3,860+270+57322-60313,104-10350.27
'26/05/22214.5219214219+7+3.32.3630,11922,7641.3265.5+6,895+5,062+652+12,60922.1+29413,707+15450.33
'26/05/21212214.5210.5212-0.5-0.241.8820,65314,8051.3943.9+1,819+986+98.2+2,90421.8-11413,413-5300.22
'26/05/20210216.5207212.5+15.5+7.874.8248,09929,9481.61102+25,571-2,441+329+23,45821.6-12013,527+22350.26
'26/05/19197.5200195.5197-0.5-0.252.2816,65510,5491.5833+1,437-4,216+233-2,54620.3-813,647-1130.1
'26/05/18200200.5197197.5-3-1.51.7518,15416,2311.1236-11,067-172+526-10,71320.2+51013,655+2140.1
'26/05/15208208.5200.5200.5-11-5.23.7824,80122,6231.150.5-8,146-166-221-8,53221+39513,145-112120.09
'26/05/14209.5213207211.5+1.5+0.712.869,0167,5121.219+3,353-307+50.3+3,09521.3-6912,750+521240.97
'26/05/13215215209.5210-4-1.872.579,3348,0201.1619.7-347-103-191-64121.1+3812,819-1720.56
'26/05/12216216.5213.5214001.48,7847,2911.218.8+929-273+19.6+67521.3-8112,781+1730.57
'26/05/11213.5215212.5214+2.5+1.181.189,2487,8591.1819.8+3,155-1,396+51.3+1,81021.3+6912,862+1720.56
'26/05/08212.5214211211.5-2-0.941.4112,4837,9991.5626.5+422-1,731-77.9-1,38721.2-25212,793+41710.55
'26/05/07212.5214.5211.5213.5+1.5+0.711.4210,4709,4251.1122.4+1,472-199+290+1,56321.2-20413,045+3300.23
'26/05/06211213.5209212+4+1.922.1614,15813,8611.0230+6,802-1,156+507+6,15321.2-34513,249+5270.2
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
'26/05/05206211204.5208+2+0.973.1611,63910,0661.1624.3+5,041-1,033-235+3,77320.9-5013,594+2220.16
'26/05/04202208.5202206+4+1.983.2213,72513,3561.0328.3+6,899-240+217+6,87620.6-57413,644+1200.15
'26/04/30200.5203200202+0.5+0.251.496,4605,3141.2213+1,614-89.4+27.3+1,55220.3-6514,2180190.13
'26/04/29201.5203200.5201.5+1.5+0.751.255,6325,1041.111.4+2,053-530-90+1,43320.2-3414,283+1190.13
'26/04/28200.5201.5199200+0.5+0.251.258,4726,3881.3317+2,552-1,064-382+1,10520.2+43014,317-6180.13
'26/04/27201.5202199199.5-2-0.991.498,6727,4591.1617.3+672-49.6-514+10820-3613,887-4240.17
'26/04/24202202.5199.5201.5+0.5+0.251.4910,0726,6631.5120.2-265+149-153-26920-5713,923-1280.2
'26/04/23203.5204.5199.5201-1-0.52.4813,83810,2421.3527.9-2,516+937-13.7-1,59319.9+17613,9800290.21
'26/04/22202203201202+0.5+0.250.998,2177,2241.1416.6-652+886-278-43.720-10813,804+2290.21
'26/04/21199202198.5201.5+4.5+2.281.7811,5898,8031.3223.3+3,075+897+102+4,07420-25813,912-2270.19
'26/04/20198.5199196197-1-0.511.5214,10715,9120.8927.8-1,170+778+16.6-37519.8+9714,170+7290.2
'26/04/17201.5201.5198198-3.5-1.741.7415,10816,9230.8930.1-5,211-1,173-277-6,66119.9+18114,073+9220.16
'26/04/16203204.5200201.5-1.5-0.742.2213,53310,5071.2927.3-5,461-1,179-7.7-6,64720+23813,8920130.09
'26/04/15202204200.5203+2+11.7410,1548,2511.2320.6+2,917-1,238-528+1,15020.2-13213,654-5130.1
'26/04/14202202200.5201+1+0.50.757,6746,4171.215.4+3,164-579-59.4+2,52620.1-1713,786-3180.13
'26/04/13202.5203200200-2.5-1.231.488,3488,2721.0116.7-2,822-330-33.4-3,18620-8213,803+8210.15
'26/04/10203.5204201.5202.5-0.5-0.251.238,3206,7351.2416.9+574-172+96.5+49920-20313,885-7130.09
'26/04/09201203200203+1+0.51.497,0935,7561.2314.3+1,824-574+96.7+1,34620-48814,088-5200.14
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
'26/04/08203.5203.5200202-1-0.491.7213,54111,7751.1527.2-5,291-259+197-5,35319.9+20514,529+1170.12
'26/04/07203204.5202.5203+0.5+0.250.994,4674,5410.989.09+401-57.4+236+58020.1-19314,3240160.11
'26/04/02204204.5201202.5-2-0.981.716,0115,992112.2-627-14+347-29420.1-4914,517-2160.11
'26/04/01202205201204.5+5+2.512.017,5746,4391.1815.4+1,669+1,001+263+2,93220.1-30214,566+3180.12
'26/03/31204205198.5199.5-4-1.973.1911,06611,5900.9522.2-3,693+660+783-2,25120-31514,868+2150.1
'26/03/30199.5206199.5203.5+2.5+1.243.239,4898,7111.0919.3-854+70.2+879+95.220.2+14915,183+2130.09
'26/03/27202.5204.5199.5201-2-0.992.469,5659,606119.3-2,477+482+342-1,65320.3+7515,034+5110.07
'26/03/26206206.5202.5203-3-1.461.946,0508,1560.7412.4-349+139+196-13.920.5-1614,959+660.04
'26/03/25205206203206+3+1.481.488,8128,2871.0618-141-217+212-14620.6-15814,975000
'26/03/24206206202203-1-0.491.968,1628,8460.9216.6-1,076+481-282-87720.6-1715,133000
'26/03/23208208.5202.5204-10-4.672.819,04518,6461.0239-4,120+2,820-30.5-1,33020.7+515,150-800
'26/03/20218218212.5214-3.5-1.612.5323,76213,2931.7950.9-3,169+773-123-2,51820.9-2115,145-7980.05
'26/03/19219222217.5217.5-0.5-0.232.0613,99912,8471.0930.7+5,441-392+286+5,33521-28615,166-34870.57
'26/03/18219220216.5218001.6111,44310,1031.1325+2,474+116+713+3,30320.8-38615,452-141210.78
'26/03/17218.5218.5214218-0.5-0.232.0615,23414,8571.0332.9-2,456+1,532-44.1-96820.6+11915,838-851350.85
'26/03/16212219.5212218.5+11+5.33.6141,09031,5991.389.2+24,848-32.3+198+25,01320.8-94315,719+882201.4
'26/03/13210.5211.5207207.5-4-1.892.1313,96512,3501.1329.2-3,623+55.2-15.2-3,58319.8+3516,662-61320.79
'26/03/12211.5213209211.5+1.5+0.711.911,67210,6021.124.6+2,265-28.6-116+2,12019.9+1216,627-11380.83
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
'26/03/11205.5212204210+4.5+2.193.8918,39314,4931.2738.5+10,695-41.1+230+10,88419.8-82316,615+11390.84
'26/03/10207210203.5205.5-5-2.383.0923,55220,3391.1648.4+254-1,815+20.9-1,54019.4-18617,438-201380.79
'26/03/09210216205210.5005.2348,73237,4471.3103-5,059+2,186+156-2,71719.4+1,27117,624+101580.9
'26/03/06211212205210.5+2.5+1.23.3716,36014,8351.134.3+1,926+190+51.9+2,16819.5+516,353+41480.91
'26/03/05212220203208-1.5-0.728.1140,30431,9601.2684.7+5,105+243-299+5,04919.6-39616,348-241440.88
'26/03/04221222.5207209.5-7-3.237.1665,30645,6641.43139+695+3,543-570+3,66819.6-45216,744-11681
'26/03/03213.5219.5212.5216.5+6.5+3.13.3357,45248,2881.19125+1,370-62+1,366+2,67419.5+1,38717,196-961690.98
'26/03/02211213.5200210+13+6.66.8550,24842,6891.18104+12,883-202+155+12,83619.4+46015,809-192651.68
'26/02/26194197.5194197+5+2.61.8225,37416,0971.5849.7+13,361-3,976-150+9,23518.8-39315,349+172841.85
'26/02/25191.5193190.5192+1.5+0.791.3114,38311,6971.2327.6+10,164-2,479+104+7,78918.3-47915,74202671.7
'26/02/24190192190190.5+2+1.061.069,7068,3761.1618.5+4,793-1,662-490+2,64217.9-11416,22102671.65
'26/02/23188191.5187.5188.5+2.5+1.342.1517,93112,2841.4634+11,198-6,058-23.4+5,11617.8-416,335+12671.63
'26/02/11187.5187.5186186000.815,8066,2820.9210.8+2,404-1,583-595+22617.2-17916,356+12661.63
'26/02/10187.5188186186-0.5-0.271.075,8555,9860.9810.9+632-1,183-205-75617.2-2416,535-42651.6
'26/02/09187.5188.5186186.5-1-0.531.334,7155,3920.878.82+587-270-232+84.817.2-1616,559+12691.62
'26/02/06186.5187.5184187.5+0.5+0.271.874,4185,2230.858.21+520+48.7-12.1+55717.1-4916,575-102681.62
'26/02/05188189187187-1.5-0.81.064,6464,5981.018.72+1,810-517-165+1,12917.1-8516,624+182781.67
'26/02/04185.5189184.5188.5+3.5+1.892.435,6675,2251.0810.6+1,700-343-61.8+1,29517-10516,709-82601.56
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
'26/02/03186187.5185185+1+0.541.367,8215,9541.3114.6+465-235+5.49+23517-11016,814-42681.59
'26/02/02186186183184-2-1.081.618,67312,3420.716-2,598-150-172-2,92017-816,924+92721.61
'26/01/30189.5191186186-4-2.112.6311,69711,9660.9821.9-5,349-691-169-6,20917.1+23316,932-112631.55
'26/01/29192193189.5190-2-1.041.827,2626,6971.0813.8+1,964-1,377-104+48317.4-4016,699+22741.64
'26/01/28188192188192+5+2.672.1412,4099,5151.323.7+7,361-1,059+143+6,44417.3-40916,739-22721.62
'26/01/27188190187187-1.5-0.81.5910,7699,1751.1720.2-457-3,408-203-4,06817-1317,148-172741.6
'26/01/26188189.5186.5188.5-1-0.531.589,2709,9970.9317.4-1,841-646-450-2,93717+24817,161-162911.7
'26/01/23192.5192.5189189.5-3-1.561.829,0329,007117.2-4,602-20.4-308-4,93017.1+22316,91303071.82
'26/01/22192194191.5192.5+1.5+0.791.318,6626,4101.3516.7+4,455-1,561+23.6+2,91817.2-25916,690+33071.84
'26/01/21192194.5190.5191002.0913,45512,3491.0925.8+5,349-1,034-3,325+99017-8816,949-13041.79
'26/01/20189193.5188.5191+3.5+1.872.6710,7828,9001.2120.6+5,066-2,155+166+3,07716.8-29117,037+123051.79
'26/01/19187.5190185.5187.5-2.5-1.322.3714,39313,4061.0727-945-2,815+140-3,62016.6-9917,328-232931.69
'26/01/16193193.5189.5190-5-2.562.0523,27118,1161.2844.5-11,540-617-722-12,88016.5+18717,427-103161.81
'26/01/15194.5196194195+1+0.521.035,3434,8651.110.4+1,407-1,216+11.9+20316.9+817,240+43261.89
'26/01/14195195.5194194-1-0.510.777,4736,1991.2114.6+368-2,115+15.1-1,73216.8+4117,232+33221.87
'26/01/13196.5198194.5195-0.5-0.261.7911,2688,6351.322.1+1,554-953+15.8+61716.9-18217,191-143191.86
'26/01/12195.5196193.5195.5+2+1.031.297,3996,1691.214.4+3,017-796-164+2,05716.9-16517,37303331.92
'26/01/09195195.5193.5193.5001.0310,6827,8051.3720.7-1,525-794+34.2-2,28516.9+5917,538+153331.9
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/08195197193.5193.5-2-1.021.799,6896,8831.4118.8-1,391-618-278-2,28817-13917,479-23181.82
'26/01/07190197189.5195.5+6+3.173.9620,81416,6911.2540.4+12,304-2,153+346+10,49717.2-39817,618+173201.82
'26/01/06190192189.5189.5-0.5-0.261.326,6356,1681.0812.6+197-614-77.1-49516.6-6718,016-73031.68
'26/01/05194194190190-3-1.552.0710,1709,8131.0419.4-1,739-524-193-2,45616.6+1918,083-303101.71
'26/01/02192.5194.5192193+3+1.581.3215,22911,1701.3629.4-1,197+4,684+255+3,74216.6-19518,064-193401.88
'25/12/31191.5191.5189.5190-1-0.521.057,8727,3731.0715-376+1,845-107+1,36316.6-3518,259-203591.97
'25/12/30191191.5189191+0.5+0.261.316,7476,3071.0712.8+2,819+70+313+3,20216.7-33018,294+43792.07
'25/12/29192192.5190190.5-0.5-0.261.319,1228,5721.0617.4+1,153+379+179+1,71116.5-15118,624-63752.01
'25/12/26189192188191+2.5+1.332.1214,51612,6111.1527.7+3,396+3,974+494+7,86416.5-47718,775+193812.03
'25/12/24186189.5185.5188.5+2.5+1.342.1511,0258,5061.320.7-725+3,862-2.71+3,13516.3-3619,252-163621.88
'25/12/23186.5186.5185186000.816,7545,1561.3112.6-2,494+3,844+66.6+1,41616.3-5419,288-53781.96
'25/12/22186186.5184.5186+0.5+0.271.087,9485,7421.3814.8-1,978+3,398-40.5+1,38016.4-3519,342-113831.98
'25/12/19182.5185.5182185.5+2.5+1.371.919,5465,7811.6517.6+77+3,884+27.8+3,98916.4-17019,377+73942.03
'25/12/18184184.5181183-1-0.541.95,2215,4340.969.52-777-145+110-81216.4-11919,547+13871.98
'25/12/17184185183.5184+0.5+0.270.825,9095,4801.0810.9+1,939-26.3-361+1,55116.5-23519,666-103861.96
'25/12/16183185182.5183.5001.367,4786,4701.1613.7+1,025-104+319+1,24016.4-10119,901-83961.99
'25/12/15183.5184.5182.5183.5+0.5+0.271.097,9796,6501.214.7+441+1,095-183+1,35316.3-15120,002-144042.02
'25/12/12182183.5181.5183+2.5+1.391.119,4397,5831.2417.2+4,101+892+106+5,09816.2-1,13120,153+164182.07
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
'25/12/11179181179180.5+1.5+0.841.125,7195,8650.9810.3+1,412-143+112+1,38116-19821,284-294021.89
'25/12/10179180178179+0.5+0.281.126,1946,3890.9711.1-1,039+669-0.15-37015.9-13421,482-424312.01
'25/12/09179.5179.5178178.5-1.5-0.830.839,12211,8770.7716.3-4,164-153+16.2-4,30116+27321,616+54732.19
'25/12/08182.5182.5179.5180-3-1.641.649,38911,0560.8517-4,037-88.7-7.51-4,13316.1+17021,343-114682.19
'25/12/05185185182.5183-1.5-0.811.365,7315,3431.0710.5-1,335+85.8-31.7-1,28116.2+5321,173-64792.26
'25/12/04183185183184.5+2+1.11.18,1236,3491.2814.9-349-46+54.5-34116.3-26921,120+64852.3
'25/12/03182183.5181.5182.5+1+0.551.13,9663,98317.24+191-50.1+51.6+19216.3-22821,389-14792.24
'25/12/02181183180.5181.5001.386,3585,4211.1711.6+649-20.5+32.5+66116.3-11521,617+14802.22
'25/12/01180.5182.5180181.5+2+1.111.394,7224,5321.048.56+461-49+89.6+50116.3-8121,732+44792.2
'25/11/28181181.5179.5179.5-1-0.551.116,4056,6650.9611.5-2,721-98+180-2,63916.2+4121,813-294752.18
'25/11/27183183.5180.5180.5-1.5-0.821.657,0317,2110.9712.7-3,073+1.31-42.3-3,11416.4+15221,772+105042.31
'25/11/26182.5184.5181182+1.5+0.831.949,0587,1951.2616.5-5.1-424+162-26716.4+1121,620-54942.28
'25/11/25179.5182179.5180.5+1.5+0.841.45,9545,8011.0310.8+785-225+175+73416.4-12321,609-24992.31
'25/11/24180.5181178.5179-1-0.561.399,2697,5571.2316.6-2,143-329+37.8-2,43416.4+2621,732-345012.31
'25/11/21181183179.5180-2.5-1.371.927,8989,6060.8214.2-2,357-342+377-2,32216.5+13821,706-75352.46
'25/11/20182185181.5182.5+3+1.671.957,3886,1571.213.5+1,155-303+62.3+91516.6-29521,568-15422.51
'25/11/19180.5183.5179.5179.5002.238,0479,1940.8814.5-1,773+331-2.06-1,44416.6-7221,863+95432.48
'25/11/18181.5183.5179.5179.5-2-1.12.212,46213,8240.922.5-6,054+135+377-5,54216.7+10921,935-25342.43
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
'25/11/17184.5185181.5181.5-4-2.161.899,64811,1710.8617.6-3,648-120+48.7-3,71917-17621,826-635362.46
'25/11/14187.5191185.5185.5-2-1.072.9315,33812,4411.2328.8-1,926-469-76.5-2,47117.2+12422,002-265992.72
'25/11/13188.5189.5186187.5+1.5+0.811.8812,96710,3541.2524.4-1,571-802-207-2,58017.4+35221,878+266252.86
'25/11/12183188183186+6+3.332.7813,96511,5141.2126+2,208-411+755+2,55117.4+33321,526-765992.78
'25/11/11183.5183.5180180-2.5-1.371.9210,81615,3670.719.6-5,173-595+34.6-5,73317.3+23621,193+216753.19
'25/11/10185185182182.5-4.5-2.411.611,24313,5180.8320.6-3,940-4.86-425-4,37017.4-50120,957+296543.12
'25/11/07187.5190187187-1.5-0.81.595,6166,2130.910.6-993-135-243-1,37117.5+16821,458+416252.91
'25/11/06187.5190.5186.5188.5+3+1.622.165,7756,1020.9510.9+1,053-198+189+1,04417.6-6221,290+135842.74
'25/11/05187.5188185185.5-2.5-1.331.69,75410,7410.9118.2-3,025-157+89.8-3,09217.6-8821,352-175712.67
'25/11/04193194.5187.5188-5-2.593.6315,15715,3840.9928.8-3,024-50.2-745-3,81917.7-6621,440+555882.74
'25/11/03195.5197192.5193-0.5-0.262.3310,3999,5261.0920.2-1,100-185-541-1,82517.8-7521,506-15332.48
'25/10/31194.5197.5193.5193.5-2.5-1.282.0421,10918,0171.1741.1+1,246-2,053-1,305-2,11217.9+32121,581-75342.47
'25/10/30192201192196+6+3.164.7450,00740,4111.2498.4+3,979-4,395+1,778+1,36117.8+2,25221,260-305412.54
'25/10/29188191187.5190+2.5+1.331.8712,88811,2771.1424.4+1,674-1,220+1,075+1,53017.7-46919,008+85713
'25/10/28187188.5187187.5+2+1.080.818,2728,1181.0215.5+863+2+140+1,00517.6+25019,477+155632.89
'25/10/27187187.5185185.5+0.5+0.271.359,0487,9801.1316.8+1,328-420+130+1,03817.5-4119,227+15482.85
'25/10/23183.5186183.5185+2.5+1.371.376,8186,1481.1112.6+3,225-147+529+3,60717.6-31619,268+55472.84
'25/10/22182.5184.5182.5182.5+0.5+0.271.16,3616,1381.0411.6+7.39-733+326-39917.5-11419,584+55422.77
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
'25/10/21185.5186182182-2.5-1.362.1712,29513,7280.922.6-3,678-1,851+98.2-5,43117.5+19919,698-505372.73
'25/10/20189189.5184.5184.5-2-1.072.6812,15811,3591.0722.6-4,808-1.08-37.3-4,84617.6+38619,499+35873.01
'25/10/17186192186186.5+1+0.543.2319,93614,9751.3337.6-1,485-359-136-1,98117.8+24619,113-1375843.06
'25/10/16185186183185.5+1.5+0.821.639,5248,2511.1517.6+1,898-154+65.6+1,81017.9-22418,867-47213.82
'25/10/15186187182.5184-5-2.652.3824,72219,5811.2645.6-4,779+32.8+130-4,61617.8-56719,091-287253.8
'25/10/14180194180189+10+5.597.8255,50547,2631.17105+3,708-699+970+3,98018+1,46819,658+427533.83
'25/10/13175.5180175179+0.5+0.282.810,60011,5470.9218.9-687-20.3+534-17417.7+5118,190-397113.91