≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6426 統新 / K線圖(日)

6426 統新

日期: 11/02權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
295297.5-2.5-0.84%5.21%285297.5282
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
8052.34億1,251643股/筆290.611.3874.490.36
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)
1,0583.13億1,471719張/筆296.1-15.5 (-4.95%)

連續漲跌: 連3跌  ( -27元 / -8.39%)

財報評分: 最新49分 / 平均60分

上市指數: 44920.14 (-291.69 / -0.65%)

新聞及公告

• 〈焦點股〉光通訊AIDC需求強勁 聯亞、光環逆勢黑翻紅 (Anue鉅亨 10/19 14:30)

• 〈焦點股〉美國擬限中國光模組禁令 聯亞、前鼎漲停領光通訊齊嗨 (Anue鉅亨 10/02 13:20)

• 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)

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

• 〈焦點股〉光通訊多檔滿血復活齊揚 聯鈞領族群6檔亮燈漲停 (Anue鉅亨 09/16 13:40)

• 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)

• 光通訊族群開趴！聯亞帶頭衝　5檔鎖漲停 (ETtoday新聞雲 09/16 12:08)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 統新有價證券近期達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 09/04 14:42)

• 〈焦點股〉統新受惠AI資料中心強勁帶動出貨比 盤中黑翻紅大漲半根停板 (Anue鉅亨 09/03 13:31)

• 〈焦點股〉輝達CPO交換器量產激勵 光通訊點火上揚、華星光6檔亮燈漲停 (Anue鉅亨 08/25 13:47)

• 統新受邀參加台新證券舉辦之法人說明會 (公告訊息 08/19 16:59)

• 〈台股盤後〉電子股無力、下殺589點 失守4萬5及季線大關 (Anue鉅亨 08/19 14:20)

• 〈台股盤後〉震盪逾800點收跌548點 4萬6無功折返失守5日、10日線 (Anue鉅亨 08/18 14:12)

• 統新董事長訂定除息基準日 (公告訊息 08/14 15:13)

• 統新Q2受惠AI資料中心成長帶動獲利 EPS 2.22元較去年同期轉盈 (Anue鉅亨 08/11 19:12)

• 飆股統新6天漲逾3成打入處置　明起2分鐘撮合至8／18 (ETtoday新聞雲 08/11 18:01)

• 統新內部稽核主管異動 (公告訊息 08/11 15:14)

• 統新董事會通過2026年第二季合併財務報告 (公告訊息 08/11 13:30)

• 〈焦點股〉AAOI業績亮眼 激勵矽光族群抱團亮燈漲停 (Anue鉅亨 08/10 13:24)

• 【量大強漲股整理】IPC帶頭衝，CPO全倒要逃了嗎? (Anue鉅亨 08/07 17:39)

• 〈台股盤後〉震盪逾千點成交量重回兆元 守住4萬3小跌25點未能站穩月線 (Anue鉅亨 08/04 14:15)

• 〈焦點股〉亞馬遜財報亮眼持續加碼AI基建 光通訊股多檔齊嗨漲停 (Anue鉅亨 08/04 13:04)

• 統新2026年第二季合併財務報告董事會召開日期 (公告訊息 08/03 16:11)

• 〈焦點股〉輝達宣布CPO步入量產 激勵光通訊族群多檔亮燈漲停 (Anue鉅亨 08/03 13:21)

• 〈焦點股〉台股史詩級大反攻 光通訊族群跌得深彈得高多檔亮燈漲停 (Anue鉅亨 07/31 13:24)

• 〈焦點股〉受Lumentum、Coherent重挫影響 光通訊綠光罩頂逾10檔哀嚎跌停 (Anue鉅亨 07/29 12:38)

• 〈焦點股〉光通訊股綠光罩頂 聯鈞等4檔跌停、6檔重摔逾半根停板 (Anue鉅亨 07/17 12:39)

• 〈台股盤後〉上沖下洗800點 台積電神龍擺尾收漲255點但未攻克月線 (Anue鉅亨 07/08 14:21)

• 〈焦點股〉光通訊股抱團跌深反彈 聯亞、上詮聯袂亮燈漲停 (Anue鉅亨 07/08 13:31)

• 〈台股開盤〉拚站回4萬7 聯發科秒填息 搶奪5日線漲近400點 (Anue鉅亨 07/07 09:36)

• 更正統新2026年5月營業收入資訊 (公告訊息 07/06 13:47)

• 統新2026年股東常會重要決議事項公告 (公告訊息 06/26 13:35)

6426 統新 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/2 交易資料統計

共2,893日
成交價: 295元 (-2.5元/ -0.84%)成交張數: 805張成交金額: 2.34億元
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36高
近36日新低
連3跌
(-27元/ -8.39%)
第830高
近52日新低
第381高
近49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
295元		3日
10/29
~11/02
5日
10/27
~11/02
10日
10/16
~11/02
1個月
10/05
~11/02
3個月
08/04
~11/02
半年
05/05
~11/02
1年
'25/11/03
~11/02
2年
'24/11/04
~11/02
3年
'23/11/06
~11/02
5年
'21/11/03
~11/02
10年
'16/11/03
~11/02
15年20年今年
01/02
~11/02
起算價322313320.5361.515822376.967.3737035.8--97.9
漲跌價-27-18-25.5-66.5+137+72+218.1+227.7+222+225+259.2--+197.1
漲跌幅-8.39%-5.75%-7.96%-18.4%+86.7%+32.3%+284%+338%+304%+321%+724%--+201%
振幅14%16.9%20.1%25.7%159%124%452%537%495%517%1056%--332%
成交張數2,7404,9211.17萬3.03萬15.7萬26.6萬60萬75.6萬87.7萬104萬244萬--49.1萬
成交金額8.24億15.2億37.5億102億480億741億1,203億1,336億1,428億1,544億3,235億--1,096億
週轉率7.11%12.8%30.3%78.7%408%691%1559%1962%2278%2688%6331%--1275%

* 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
'26/11/02285297.5282295-2.5-0.845.218051,2510.642.34
'26/10/30300303.5291297.5-15.5-4.953.991,0581,4710.723.13+1300-7.98+1229.66-1993,100-10401.29
'26/10/29323.5327306.5313-9-2.86.378881,3620.652.8-3.360-0.24-3.69.5-693,299-5501.52
'26/10/28330335318.5322+6+1.95.228751,6360.542.85-132+1+3.34-1279.32+813,368-4551.63
'26/10/27321323305316+3+0.965.751,3061,7130.764.1+159+13+0.5+1739.8-1223,287-10591.79
'26/10/22345346.5310313-29-8.4810.71,9452,4690.796.34-182+68-4.44-1189.53-833,409+11692.02
'26/10/21338.5346.5334342+11+3.323.781,8521,9640.946.32+182+24-45.5+1609.78+473,492+1581.66
'26/10/20328.5338325331+3+0.913.961,0361,2290.843.45+41+12+3.48+56.49.26-503,445-9571.65
'26/10/19310332310328+2.5+0.776.769121,2600.722.92+123+11+2.02+1368.94-413,495+7661.89
'26/10/16332.5332.5320325.5+5+1.563.91,0011,2660.793.26-700+11.1-58.98.51-403,536-1591.67
'26/10/15325334320.5320.5-16-4.754.011,1511,6900.683.77+130+1.98+158.8-843,576-6601.68
'26/10/14331345329.5336.5+9+2.754.732,1782,5850.847.35-2850-3.21-2898.89+1223,660+2661.8
'26/10/13323.5333313327.5-6-1.862,1242,8490.756.84+52.50-7.94+44.69.51-1613,538-17641.81
'26/10/12334343330.5333.5-7.5-2.23.671,3991,8560.754.69+4.220-21-16.79.3+763,699-10812.19
'26/10/08331352.5328341-6.5-1.877.052,8573,6780.789.64+2030+9.67+2139.2-1933,623-5912.51
'26/10/07353368.5347347.5-3.5-16.132,5963,3930.779.22-5840+7.28-5778.65+543,816-6962.52
'26/10/06362375350351-6.5-1.826.992,8253,5090.810.2-6540-26.8-6819.94+1083,762-91022.71
'26/10/05362371353357.5-4-1.114.983,5094,2720.8212.7-3480+1.29-34711.5+33,654+41113.04
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
'26/10/02350.5373344.5361.5+22+6.488.394,9376,3560.7817.7-7480+52.1-69612.3+4593,651+41072.93
'26/10/01343345.5330339.5-5.5-1.594.492,1603,0480.717.29-302-118-57.1-47714+183,192-181033.23
'26/09/30351.5360.5342345-9-2.545.232,4703,4660.718.67-112+0.01-3.32-11514.9-753,174-161213.81
'26/09/29381.5388.5350.5354-35-99.773,4084,6390.7312.3-5750+69.8-50515.1-2763,249-671374.22
'26/09/24412412380389-2.5-0.648.174,8925,3570.9119.2+1150-10.4+10516.6-943,525-342045.79
'26/09/23359391.5357391.5+35.5+9.979.693,1593,168112.1+92.30+17+10916.3+2283,619+1172386.58
'26/09/22378379.5350.5356-18-4.817.753,0574,1310.7411.1-4330+0.1-43316-2073,391-301213.57
'26/09/21375376354.5374+0.5+0.135.762,6563,2780.819.74-3240+8.18-31617.2+1833,598-191514.2
'26/09/18381.5385365373.5+10.5+2.895.517,3207,4040.9927.4+1,2040-3.58+1,20018.1-3563,415-351704.98
'26/09/17357.5363356363+33+102.121,2301,1141.14.44+1230-10.1+11314.9+2213,771+482055.44
'26/09/16303330303330+30+1092,8272,6821.059.16+3560+23.5+38014.4+483,550+761574.42
'26/09/15306312298300-12-3.854.492,4106,2270.397.32-2430-29.4-27213.4+193,502-30812.31
'26/09/14295.5327293312+10+3.3111.34,5456,7060.6814.3+243-33-6.99+20314+193,483+571113.19
'26/09/11317.5326.5295.5302-20-6.219.634,6418,7540.5314.4-2800-20.3-30013.3-593,464-21541.56
'26/09/10311328303322+1+0.317.794,9776,4820.7715.7-6210+8.41-61313.9+1463,523-5752.13
'26/09/09305.5324.5288321+14+4.5611.96,2397,5020.8319-7770+9.12-76815.5+4883,377-18802.37
'26/09/08316.5325.5297.5307+11+3.729.468,92813,3970.6728.4+2,1570-8.3+2,14917.6-3352,889+44983.39
'26/09/07285296285296+26.5+9.834.083,4925,9030.5910.3+4350+32+46711.9+4033,224+28541.67
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
'26/09/04270274251269.5+4+1.518.663,25213,1750.258.61-147+89-0.55-58.110.8+1182,821-10260.92
'26/09/03260.5274249265.5+8.5+3.319.733,5464,6860.769.36+1,2650-12.7+1,25211.2-1932,703+21361.33
'26/09/02275285257257-12.5-4.6410.42,8476,5020.447.64-5400-6.54-5467.98+582,896+15150.52
'26/09/01260.5272.5257270+9+3.455.942,0222,9740.685.37-31.8+62+10.8+419.45-1472,838000
'26/08/31260.5270254261-2.5-0.956.071,3296,4330.213.48+2990-169+1309.54-772,985000
'26/08/28260273256263.5+4+1.546.552,3035,5200.426.12+4660+17.7+4848.83-1643,062000
'26/08/27270274.5255259.5-8.5-3.177.284,2419,1090.4711.2-2800+185-95.77.63-73,226-3900
'26/08/26251275250268+13+5.19.84,2235,4970.7711.1-1.040+20.1+19.18.38+1563,233-3391.21
'26/08/25234.5258226255+16.5+6.9213.42,4303,3790.725.92+840-0.94+83.18.38+313,077-3421.36
'26/08/24239.5242.5233238.5-2.5-1.043.941,0211,4810.692.43+19.50-1.28+18.28.24-523,046-30451.48
'26/08/21251260.5240241-9-3.68.24,2604,7170.910.6-5520-7.58-5608.32+103,098-16752.42
'26/08/20235254226.5250+19+8.2311.93,5745,7910.628.88+1990+26.7+2269.73+1843,088+20912.95
'26/08/19220244220231-13-5.339.841,9913,6380.554.56+20.40-8.52+11.99.07-1542,904-26712.44
'26/08/18239.5244.5233.5244+4.5+1.884.598251,2440.661.98-330-7-409.17+1203,058+3973.17
'26/08/17219240218239.5+20.5+9.36101,0201,4560.72.37-730+14-599.24+1282,938+3943.2
'26/08/14224227218219+3+1.394.171,0271,2050.852.29-2.160-13-15.29.56+552,810+4913.24
'26/08/13224224211216-6-2.75.866029410.641.3+570+2+599.57-1872,755-40873.16
'26/08/12233233220222+4+1.835.968241,0180.811.86+3100+319.58-912,942-491274.32
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
'26/08/11212219208218+0.5+0.235.061,7593,2130.553.76+2240+6.2+2309.5-1353,033+521765.8
'26/08/10209.5225207217.5+12+5.848.763,7814,2120.98.22-20.20+27.5+7.328.92+2703,168+191243.91
'26/08/07191.5205.5189.5205.5+18.5+9.898.562,7783,1870.875.57+2590+9.96+2698.9+1912,898+781053.62
'26/08/06172.5187169187+17+1010.61,2611,2271.032.27-650+7.5-57.58.21+2732,707+9271
'26/08/05179.5186.5168170-3.5-2.0210.72,0251,9031.063.6-4990-0.2-5008.35+3162,434+2180.74
'26/08/04161.5173.5160173.5+15.5+9.818.545475960.920.92-440+5.86-38.29.64+62,118+8160.76
'26/08/03150.5165150.5158+7+4.649.64255210.820.68-970-2.09-99.19.75+532,112080.38
'26/07/31151151148151+13.5+9.822.183613071.170.54+380+3+419.99+822,059-680.39
'26/07/30147.5152135.5137.5-11-7.4111.18529480.91.22+1550-6.04+1499.89-1441,977-16140.71
'26/07/29162167.5146.5148.5-14-8.6212.91,3851,3001.072.12+10600+1069.5-2362,121+9301.41
'26/07/28161.5175.5160.5162.5-9-5.258.751,1631,2350.941.95+80.90+4.35+85.29.22-392,357+5210.89
'26/07/27164172158.5171.5+7.5+4.578.231,0331,4650.711.73-10.80+3.01-7.829.04+232,396+1160.67
'26/07/24166180160.51640011.91,8151,9080.953.15-3320+1.71-3309.02+1362,373+10150.63
'26/07/23170175.5160164-3-1.89.285721,2210.470.97-1030+1-1029.84+332,237-550.22
'26/07/22167168163.5167+11.5+7.42.893455550.620.57-94.100-94.110.1+222,204-1100.45
'26/07/21158158.5153155.5+2+1.33.582924230.690.46+5.230-1.32+3.9110.5+42,1820110.5
'26/07/20160160145153.5-3.5-2.239.555976510.920.91+1420-2+14010.5-732,178-4110.51
'26/07/17168168154.5157-14-8.197.896337400.851.01+2630-65.7+19710.1-1142,251+5150.67
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
'26/07/16177178170.5171-9-54.172534530.560.44+13.30+0.91+14.39.64-72,3650100.42
'26/07/15179183.5174.5180+5.5+3.155.163744220.890.67+710-1+709.63+162,3720100.42
'26/07/14183186164174.5-7.5-4.1212.19428011.181.62+3540+1.35+3559.44-3282,356+3100.42
'26/07/13190.5192181182-5.5-2.935.872904140.70.54-1.290+0.39-0.98.53+252,684-370.26
'26/07/09189197186187.5-1.5-0.795.825076060.840.96-65.90-1.2-67.18.53+172,659-2100.38
'26/07/08184.5194183189+6+3.286.014509840.460.84-20.40-1-21.48.7+382,642+7120.45
'26/07/07190.5200181.5183-5-2.669.847399090.811.41-1030+1.84-1018.82-172,604-650.19
'26/07/06201206188188-13-6.478.961,0401,1810.882.01+1860-0.09+1869.28-3762,621-4110.42
'26/07/03192.5205191.5201+8.5+4.427.018251,0230.811.64-69.60+0.25-69.38.62+412,997+6150.5
'26/07/02177.5194.5177.5192.5+3+1.588.975186630.780.97+11100+1118.81-82,956-390.3
'26/07/01198198186189.5-2.5-1.36.254996860.730.95+40+0.12+4.128.53-32,964+1120.4
'26/06/30195200190192+2+1.055.265217060.741.01-7000-708.62-342,9670110.37
'26/06/29195195188190-3-1.553.635847100.821.12+38.900+38.98.84-373,001-16110.37
'26/06/26210211193193-21-9.818.411,4101,4400.982.79+110-1+108.63-2543,038+18270.89
'26/06/25216219.5211.5214+2.5+1.183.787857291.081.69-1660-0.01-1668.6-93,292090.27
'26/06/24214216208211.5-5.5-2.533.695946830.871.26+6.190+1+7.199.02-523,301-190.27
'26/06/23217224.5210.5217006.451,1451,2000.952.48-1470-0.89-1488.96-373,353-4100.3
'26/06/22208.5217.5208217+6.5+3.094.519701,6320.592.08+37.40-1+36.49.34+33,390+6140.41
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
'26/06/18196.5214193.5210.5+15.5+7.9510.51,1091,7840.622.3-1500+0.79-1499.26+593,387+380.24
'26/06/17197.5198.5192.5195-3.5-1.763.028081,2590.641.58+1810+1+1829.64-863,330-450.15
'26/06/16210.5213.5198.5198.5-10.5-5.027.181,0941,4250.772.24-58.50-36.2-94.79.06-903,416+190.26
'26/06/15208.5212.5205.5209+15.5+8.013.621,2991,9550.662.72-43.60+36.2-7.358.96+13,506+180.23
'26/06/12207207193.5193.5-2-1.026.911,0511,2430.852.09-12700-1279.18-263,505+370.2
'26/06/11203208189.5195.5-12.5-6.018.891,7941,7691.013.51+5120+1+5139.49-1593,531-4140.11
'26/06/10220226.5208208-23-9.968.012,3122,5280.914.94-3670-1.6-3698.23-4493,690+33451.22
'26/06/09219.5231.5210.5231+16+7.449.771,3811,4250.973.07-47.600-47.69.2-374,139+4120.29
'26/06/08207216.5207215-14.5-6.324.141,0891,1800.922.28+3000-4.5+2969.31-3684,176-580.19
'26/06/05242.5242.5225229.5-13-5.367.221,3061,5280.853.03+13600+1368.52-1764,544-1130.29
'26/06/04245.5251233242.5007.421,5162,0270.753.66+1040-2+1028.21-974,720-15140.3
'26/06/03268276242242.5-16.5-6.3713.12,7173,2300.847.07-1790-7.1-1867.94-2264,817+6290.6
'26/06/02271277250.5259-8-39.931,3611,7070.83.58-35.500-35.58.39-795,043+1230.46
'26/06/01270281266.5267005.431,4251,7460.823.87-560+9-478.51+535,122-1220.43
'26/05/29268273264.5267+6.5+2.53.268961,0460.862.41+820+2+848.53+295,069-3230.45
'26/05/28279282.5258.5260.5-20-7.138.561,7944,0810.444.84-2000-0.03-2008.31-1585,040-12260.52
'26/05/27290291273280.5-8-2.776.243,2646,5200.59.14-4380+0.03-4388.64+405,198-6380.73
'26/05/26280289.5267288.5+14.5+5.298.213,0843,4650.898.62+2770-1+2769.97+1585,158+5440.85
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
'26/05/25274.5282268.5274+6+2.245.042,3123,5300.666.38+2410+1+2429.25-445,000-2390.78
'26/05/22268279266268+5.5+2.14.952,4832,7100.926.77-37.20-17.2-54.48.62-695,044+1410.81
'26/05/21243262.5243262.5+23.5+9.838.162,2012,7740.795.64+5290+17.2+5478.78+735,113+6400.78
'26/05/20250260237239-13.5-5.359.111,7282,1420.814.26+49.80-5.23+44.67.37-1075,040+3340.67
'26/05/19261.5265.5247252.5-16-5.966.891,8672,4030.784.79-83.20-1-84.27.32-1645,147-8310.6
'26/05/18253271248.5268.5+12.5+4.888.793,3733,7630.98.89-80-7.26-15.37.45-655,3110390.73
'26/05/15272.5275.5251256-19-6.918.912,9884,5140.667.79+2950-3.28+2927.54-1435,376+9390.73
'26/05/14290294272275-1-0.367.973,3043,5180.949.27-3120-7-3196.89-455,519-5300.54
'26/05/13264290264276+10.5+3.959.795,6587,3480.7715.8+3660-0.22+3667.71+2525,564+8350.63
'26/05/12273.5280265265.5+5.5+2.125.778,4277,9931.0523-7250-19.5-7446.83+3145,312-9270.51
'26/05/11262268.5245.5260-2-0.768.786,0105,9651.0115.5-2530-47.4-3018.68+7994,998-12360.72
'26/05/08234262231262+23.5+9.85136,0065,1251.1715.2+5830+66.9+6509.15-5534,199+36481.14
'26/05/07239246234238.5+1.5+0.635.062,5662,5920.996.15-1240-14-1387.63+1264,752+2120.25
'26/05/06267.5267.5232237-8-3.2714.54,8224,6731.0311.8-3210-12-3337.82+2854,626-42100.22
'26/05/05224.5245223245+22+9.879.873,8723,7791.029.1+1310+11+1428.5+1144,341+25521.2
'26/05/04224.5233216223-0.5-0.227.613,9043,7181.058.76-9260-20.1-9467.9+3794,227+14270.64
'26/04/30213230213223.5+14+6.688.114,1153,8891.069.3+3400+38.1+3789.97+633,848+7130.34
'26/04/29209.5219.5209209.5-6-2.784.871,5932,6710.63.4-340-1-358.9-823,785060.16
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
'26/04/28208.5221199.5215.5+10.5+5.1210.52,9433,3280.886.2-7320+9-7238.88+2023,867+360.16
'26/04/27212.5222197205-11-5.0911.63,0623,05716.32+8620-10+85210.7-1583,665-21130.08
'26/04/24249257.5216216-23.5-9.8117.35,2145,8770.8912-5750-57.5-6338.41-3663,823+2142145.6
'26/04/23254270.5224.5239.5-6.5-2.6418.75,7355,5991.0214.4+1930-9.22+1849.89-664,189000
'26/04/22252262245246-6-2.386.752,0692,4670.845.19-540-102-1569.61-1084,255000
'26/04/21254268240252+2.5+111.24,3594,6270.9411-12.10-19.8-31.99.76-2444,363-2600
'26/04/20249249.5245249.5+22.5+9.911.982,0641,5401.345.15+3660-52.1+3149.89-1624,607-79260.56
'26/04/17208.5227208.5227+20.5+9.938.962,5942,0781.255.81+3220+21.9+3448.96+3434,769+201052.2
'26/04/16199216196.5206.5+9+4.569.873,8284,8650.797.95-240-1.98-268.13+2394,4260851.92
'26/04/15199209194.5197.5-1.5-0.757.294,1484,3730.958.36-2970-11-3088.2+274,187-6852.03
'26/04/14210212.5195199-17.5-8.088.085,9685,6111.0612-2120-180-3918.97+864,160-33912.19
'26/04/13211216.5209.5216.5+19.5+9.93.554,0563,1991.278.7+2300-1.8+2289.65+2404,074+41243.04
'26/04/10188197186197+17.5+9.756.135,4526,4090.8510.6+9820+39.4+1,0219.07+3313,834+191203.13
'26/04/09176188171179.5+3.5+1.999.664,4105,0650.877.94-2300-55.4-2866.54+1953,503+41012.88
'26/04/08187.5187.5175176+3+1.737.235,0957,2960.79.19-3250+6.44-3196.68+2903,316+9972.93
'26/04/07169.5173165173+15.5+9.845.081,1711,0581.112.01-1230+78-457.52-143,026-1882.91
'26/04/02156162153.5157.5+8+5.355.694485570.80.7+310+11+427.83-1313,040-6892.93
'26/04/01143149.5143149.5+13.5+9.934.782322620.880.34+140+1+157.85+53,171+8953
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
'26/03/31148148136136-15-9.937.953384270.790.47-120+11-17.86-783,166-7872.75
'26/03/30145.5154145.5151-4.5-2.895.472483060.810.37-17.90+5.85-12.17.9803,2440942.9
'26/03/27142156140155.5+11+7.6111.13174030.790.48+23.50+82.5+1068.02-453,244-29942.9
'26/03/26151155.5144.5144.5-9-5.867.172754610.60.41+200+11+318.05-453,289-11233.74
'26/03/25147159147153.5+8.5+5.868.284306970.620.66-490-38-877.99-503,334-41243.72
'26/03/24159159140145-7.5-4.9212.53774940.760.54-70-1-88.16-683,384-861283.78
'26/03/23155.5162152.5152.5-16.5-9.765.629668991.081.5+320+14.6+46.68.19-3283,452-4002146.2
'26/03/20176.5186.5167169-5-2.8711.213,71711,6281.1824.3-4630-9.03-4728.12+2833,780+44061416.2
'26/03/19162.5174161.5174+15.5+9.787.894,6923,9251.27.91-20.10+47+26.99.13+2413,497+401744.98
'26/03/18171.5171.5154.5158.5-13-7.589.916,7886,2691.0810.8-8040-35-8409.17+2953,256-211344.12
'26/03/17166.5171.5166.5171.5+15.5+9.943.211,5679291.692.66+700-65.1+4.8511.2-232,961+321555.23
'26/03/16151.5156150156+14+9.864.231,3831,0201.362.13-1450-40.5-18511+1712,984+51234.12
'26/03/13121142121142+12.5+9.6516.26886331.090.94+30+57.5+60.511.4+302,81301184.19
'26/03/12133138.5129.5129.5-4-36.745326090.870.71+90+1.85+10.911.4-542,783-31184.24
'26/03/11122.5133.5122.5133.5+12+9.889.059486321.51.22+540-20.5+33.511.4-592,837+31214.27
'26/03/10134134121.5121.5-13-9.679.291,2351,0871.141.54-540-95.4-14911.3-1762,896+131184.07
'26/03/09134.5134.5134.5134.5-14.5-9.7302173740.580.29+110-18-711.4-453,072-201053.42
'26/03/06134152134149+7.5+5.312.77707760.991.11+930+106+19911.4-2723,117-41254.01
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
'26/03/05157157132141.5-5-3.4117.11,0459251.131.45+730+19.3+92.311.2-2103,389-71293.81
'26/03/04154154146.5146.5-16-9.854.629389081.031.39+1390-55+8411-2363,599-471363.78
'26/03/03178.5178.5161.5162.5-16.5-9.229.51,3141,2381.062.17+830-47+3610.6-3983,835-961834.77
'26/03/02180.5193179179-12.5-6.537.318999510.951.66-64.10-58-12210.4-2404,233-3582796.59
'26/02/26178193.5173.5191.5+14.5+8.1911.32,1802,3600.924.05+1100-21+89.210.6+3394,473+39363714.2
'26/02/25192195167177-8-4.3215.13,2453,6620.895.75-2200+13-20710.3+1354,134-242445.9
'26/02/24172.5185172.5185+16.5+9.797.421,2171,3300.912.19+1030-52.2+50.610.9+2223,999+592686.7
'26/02/23163169.5162.5168.5+14+9.064.531,4921,7400.862.5+860+1+8710.6+2243,777+322095.53
'26/02/11149155147154.5+13.5+9.575.672,6112,7820.943.96+2740+75+34910.4+2003,632-11774.87
'26/02/10138.5141133.5141+12.5+9.735.842,8502,7681.033.91+83.30+135+2189.7+2553,432+191785.19
'26/02/09128131125.5128.5+8+6.644.561,6751,6431.022.15-2020+348+1469.58+873,177+81595
'26/02/06120120.5110120.5-1-0.828.641,5661,4421.091.8+1440+93+23710.1-483,090-541514.89
'26/02/05125129121.5121.5-6.5-5.085.861,5821,7290.911.97+580+60.8+1199.78-1733,138-1992056.53
'26/02/04131131125.5128-3-2.294.27,4846,4311.169.56-4010+1.58-3999.84-6743,311+18340412.2
'26/02/03121133116.5131+7+5.6513.312,6069,8411.2815.6-2700-22.1-29210.8+6253,985-382215.55
'26/02/02123128.5120124+1.5+1.226.9416,92411,8521.4321-6390+25.4-61412.1+4673,360-372597.71
'26/01/30114122.5113122.5+11+9.878.5221,17115,5841.3625.1+1,6600-22+1,63813.8+1152,893+8329610.2
'26/01/29102111.5101111.5+10+9.8510.38,4315,1591.639.24+6690+9.66+6799.48+1252,778+1162137.67
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
'26/01/2895.2101.594101.5+8.9+9.618.14,5414,0511.124.5+4710+16.5+4877.79+2142,653+29973.66
'26/01/2790.396.990.392.6+3.4+3.817.41,5331,5460.991.43-120+0.73-11.36.58+342,439+11682.79
'26/01/2689.191.788.689.2+0.6+0.683.54386290.70.39+70+1+86.55-122,405-1572.37
'26/01/2391.792.188.688.6-3.4-3.73.87089080.780.64-540-1-556.5-212,417-7582.4
'26/01/229898.89292-3-3.167.161,3952,2590.621.33-1420-0.12-1426.57-1332,438+3652.67
'26/01/219310292.795+2+2.15102,9913,1670.942.93-630-0.93-63.96.85+742,571+6622.41
'26/01/2090.196.69093+2.9+3.227.332,2062,2480.982.08-240-0.34-24.36.88+232,497+4562.24
'26/01/1988.190.887.390.1+2+2.273.975486600.830.49+1390-0.16+1396.91-202,474-4522.1
'26/01/1692.592.58888.1-4.1-4.454.888631,0240.840.77-2970-0.88-2986.5+392,494-2562.25
'26/01/1587.69387.192.2+4.5+5.136.731,0221,0780.950.93-1420-5-1477.48+812,455+2582.36
'26/01/1488.889.187.587.7+0.2+0.231.834534650.970.4+430+0.24+43.27.75-262,374-19562.36
'26/01/1392.993.186.887.5-4.5-4.896.851,1111,5470.720.99+750-0.47+74.57.66-132,400-4753.12
'26/01/12909289.592+2.9+3.252.816158670.710.56+560-4.92+51.17.43+142,413+6793.27
'26/01/0989.691.388.989.1+0.3+0.342.77428970.830.67-3900-397.42+162,399-2733.04
'26/01/0890.991.488.688.8-1.2-1.333.118118820.920.73+170+0.3+17.37.5802,383-4753.15
'26/01/0793.595.39090-3.7-3.955.661,4981,5960.941.38+2090+0.12+2107.62-1412,383-4793.32
'26/01/0697.698.493.693.7-3.3-3.44.951,2711,5690.811.21+260-0.29+25.77.05-492,524-5833.29
'26/01/05101.5101.595.697-3.5-3.485.871,5671,6570.951.53-95.10+0.17-94.96.95-522,573-19883.42
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
'26/01/02101.5106.5100100.5+2.6+2.666.643,5393,1591.123.66-1760+0.85-1757.24+762,625-31074.08
'25/12/3199101.597.997.9-2.6-2.593.581,6141,5221.061.6+310-0.12+30.97.67-602,549-61104.32
'25/12/3097.7101.597.5100.5+1.6+1.624.041,6821,5611.081.68-1800-4.15-1847.55+462,609+21164.45
'25/12/29104104.598.898.9-6.6-6.265.42,4892,4691.012.5-850+0.91-84.17.96-1182,563-411144.45
'25/12/26107108.5104105.5004.274,0663,1551.294.32-2500+10.9-2398.05+412,681-131555.78
'25/12/24110110.5103105.5-1.5-1.47.019,0416,3301.439.65-4730-5.11-4788.56-4862,640-121686.36
'25/12/2398.610797.2107+9.5+9.7410.18,4597,0021.218.9+4000+3.77+4049.67+963,126+751805.76
'25/12/2298.510296.997.5+0.8+0.835.273,1712,8391.123.13-3700-0.69-3718.43+3113,030-51053.47
'25/12/1999.3105.596.696.7+0.6+0.629.267,5825,9961.267.67-3400-0.82-3419.26+2632,719-411104.05
'25/12/18101101.593.596.1-5.9-5.787.844,0243,1751.273.96+3950-16.2+3799.99-3242,456-211516.15
'25/12/1710310999.9102+2.7+2.729.1611,9068,7271.3612.5-3450+24.7-3208.99+3542,780+711726.19
'25/12/16107108.596.399.3-7.7-7.211.413,4018,9911.4913.6+2840-10.7+2739.86+1662,426-3371014.16
'25/12/1597.510794.5107+9.5+9.7412.814,91010,1851.4615-5890-0.02-5899.07+3562,260+19043819.4
'25/12/1292.797.587.497.5+8.8+9.9211.47,9395,5171.447.43-2720-1.94-27410.5+1441,904+19124813
'25/12/1180.588.779.188.7+8+9.9111.93,1182,2261.42.7+880+10.2+98.211.1+2011,760+47573.24
'25/12/1079.681.378.780.7+1.4+1.773.289817011.40.79-1810+1-18010.8+1071,559-4100.64
'25/12/0978.88078.279.3+0.2+0.252.282423120.780.19-1300-1311.2+71,4520140.96
'25/12/0877.679.577.379.1+1.5+1.932.844444560.970.35+800+0+8011.3+191,445-2140.97
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
'25/12/0579.579.677.277.6-1.1-1.43.054086800.60.32+240+2+2611.2+291,426+3161.12
'25/12/0479.280.378.178.7-0.3-0.382.787891,1820.670.62+110-1+1011.1+241,397-5130.93
'25/12/0383.583.678.879-3.3-4.015.832,4603,0180.822.01-1140-1-11511.1+881,373-7181.31
'25/12/0281.48578.582.3+1.8+2.248.072,9432,7741.062.42+17700+17711.4+121,285+9251.95
'25/12/0177.381.475.580.5+4.1+5.377.722,3701,9731.21.87+390-5.77+33.210.8+871,273+8161.26
'25/11/2870.476.469.876.4+6.9+9.939.59687241.340.72+1370+5.77+14310.7+711,186+680.67
'25/11/276970.56969.5+1.1+1.612.191461750.830.1+5800+5810.3-11,115020.18
'25/11/2668.769.867.568.4+1.5+2.243.441351600.840.09+720+1+7310.2+21,116+120.18
'25/11/2565.767.265.766.9+1.5+2.292.2953600.890.04+1700+1710-71,114010.09
'25/11/2465.965.964.865.4+0.4+0.621.69941100.860.06+150+1+169.98+21,121010.09
'25/11/2166.866.864.465-1.8-2.693.591522230.680.1-45.90-1-46.99.9401,119-610.09
'25/11/2066.668.266.666.8+1+1.522.431641780.920.11+4000+4010.1-371,119+370.63
'25/11/196566.46565.8+0.3+0.462.141251231.010.08-5400-549.97-11,156-140.35
'25/11/1869.669.665.465.5-4.2-6.036.035105540.920.34-2320+3-22910.1-631,157050.43
'25/11/1771.971.96969.7-1.3-1.834.083733521.060.26-1610-1-16210.7-801,220+550.41
'25/11/1470.571.770.571-1-1.391.671492180.690.11-9300-9311.1-91,300-100
'25/11/137373.371.772-1-1.372.191701910.890.12-850+3.04-8211.3-61,309010.08
'25/11/127474.672.673-1-1.352.71603510.460.12+2100+2111.5+121,315-110.08
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
'25/11/1174.478.57474+1.4+1.936.25114641.10.39+1300-3+12711.5-531,303020.15
'25/11/1072.973.270.772.6003.442872791.030.21-2700-2711.1-541,356+120.15
'25/11/0775.578.572.672.6-1.5-2.027.965675571.020.43-8400-8411.2+471,410010.07
'25/11/0674.27573.274.1+0.5+0.682.451081500.720.08+120+2+1411.4-111,363010.07
'25/11/0574.774.772.573.6-1.5-22.932202290.960.16-440+1-4311.4+71,374-210.07
'25/11/0476.57774.575.1-1.6-2.093.261581760.90.12000011.5+181,367-130.22
'25/11/0377.777.97676.7-0.2-0.262.471892270.830.15-1700-1711.5+291,349-140.3