≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2034 允強 / K線圖(日)

2034 允強

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
21.522-0.5-2.27%6.36%20.5521.7520.35
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,7205,732萬1,2252.22張/筆21.081.2651.190.26
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)
1,3352,997萬9171.46張/筆22.46-0.55 (-2.44%)

連續漲跌: 連2跌  ( -1.05元 / -4.66%)

財報評分: 最新34分 / 平均35分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 允強董事會通過2026年度第三季合併財務報告 (公告訊息 11/06 14:39)

• 修正允強2025年度股東會年報部分內容 (公告訊息 10/30 16:36)

• 〈焦點股〉中鋼看好鋼市供需結構好轉 鋼鐵族群抗跌彰源飆漲停 (Anue鉅亨 09/24 13:38)

• 允強受邀參加永豐金證券舉辦之線上法人說明會 (公告訊息 08/24 17:18)

• 允強董事會通過2026年度第二季合併財務報告 (公告訊息 08/07 15:41)

• 允強董事會通過資金貸與子公司依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款規定辦理公告 (公告訊息 08/07 15:33)

• 允強2026年第二季合併財務報告提報董事會決議日期為2026年08月07日 (公告訊息 07/28 14:21)

• 代重要子公司YC INOX TR Celik Sanayi ve Ticaret A.S. 公告總經理異動 (公告訊息 07/14 16:34)

• 允強發行國內第四次無擔保轉換公司債轉換價格之調整 (公告訊息 07/02 17:35)

2034 允強 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,688日
成交價: 21.5元 (-0.5元/ -2.27%)成交張數: 2,720張成交金額: 5,732萬元
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2316低
近29日新低
連2跌
(-1.05元/ -4.66%)
第1508高
近8日新高
第1815高
近8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
21.5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22.423.152424.1520.121.218.921.8526.5531.822.6518.838.921.4
漲跌價-0.9-1.65-2.5-2.65+1.4+0.3+2.6-0.35-5.05-10.3-1.15+2.7-17.4+0.1
漲跌幅-4.02%-7.13%-10.4%-11%+6.97%+1.42%+13.8%-1.6%-19%-32.4%-5.08%+14.4%-44.7%+0.47%
振幅12.7%12.5%19.4%19.3%27.1%33.3%37.3%50.3%41.4%63.8%130%173%133%32.9%
成交張數5,4738,8732.77萬4.63萬16.8萬27.3萬50.3萬116萬129萬226萬595萬729萬1,122萬43.7萬
成交金額1.19億1.95億6.54億10.9億38.6億59.7億108億267億300億604億1,858億2,174億3,478億94.4億
週轉率1.03%1.68%5.23%8.74%31.8%51.7%95.2%219%244%428%1125%1378%2121%82.6%

* 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
'26/11/0620.5521.7520.3521.5-0.5-2.276.362,7201,2252.220.57+25.2+7-15.3+178.44-1162,763-251535.54
'26/11/0522.623.22222-0.55-2.445.321,3359171.460.3-12+15-2.52+0.488.41-1512,87901786.18
'26/11/0422.6522.721.922.55+0.15+0.673.571,4187721.840.32+4030-9.64+3938.4+23,030-131785.87
'26/11/0322.822.822.122.4-0.5-2.183.062,3681,1931.990.53+1,1280-2.51+1,1258.32-2603,028-151916.31
'26/11/0222.823.2522.622.9-0.25-1.082.811,0326461.60.24+1080+38.5+1468.1-13,288-102066.27
'26/10/3023.423.623.1523.15-0.35-1.491.911,5478701.780.36+6080+11.5+6208.08-1513,289-42166.57
'26/10/2924.124.5523.523.5-0.95-3.894.291,5861,0151.560.38+97.60-6.02+91.67.9503,440-12206.4
'26/10/2824.524.5523.924.45-0.05-0.22.652,1301,3471.580.52-209+5+1.11-2037.93-223,440+12216.42
'26/10/2724.852524.3524.5+0.15+0.622.677,4722,6112.861.84+475+193-11.9+6578.01+3583,462+22206.35
'26/10/2224.224.924.124.35+0.35+1.463.336,0702,7602.21.49+2,278+176-6.06+2,4487.79-453,104+242187.02
'26/10/2124.1524.223.624+0.15+0.632.522,1451,1811.820.51-449+175+191-82.77.41+1183,149-241946.16
'26/10/2023.652423.323.85+0.15+0.632.952,6311,2822.050.62+614+165-13.8+7657.42+1693,031+82187.19
'26/10/1923.123.723.123.7+0.2+0.852.551,7358322.090.41+795+165+11.3+9717.27-952,862-12107.34
'26/10/1623.1523.6523.1523.5+0.3+1.292.161,5178191.850.36+8480+0.82+8497.11+52,95702117.14
'26/10/1523.723.823.0523.2-0.5-2.113.161,8351,0351.770.43+2530-5.56+2476.97-72,952-22117.15
'26/10/1423.9523.9523.6523.7001.271,5958541.870.38+26.80+0.03+26.86.91-2002,959-62137.2
'26/10/1323.4523.7523.223.7+0.15+0.642.342,9551,4212.080.69+603+887-0.37+1,4906.9-893,159-32196.93
'26/10/1224.0524.0523.523.55-0.5-2.082.291,8211,1081.640.43+90.20-4.06+86.16.82-323,248+162226.83
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
'26/10/0824.124.323.8524.05-0.1-0.411.862,3451,0962.140.57+4820+12.6+4956.84-1723,280+182066.28
'26/10/0724.124.723.724.15+0.2+0.844.183,7861,9421.950.91-1720-5.58-1776.77-173,452+11885.45
'26/10/0623.3524.3523.123.95+0.45+1.915.324,4092,3171.91.06+1,6340-1.77+1,6326.87+813,469+101875.39
'26/10/0524.324.6523.423.5-0.5-2.085.214,6932,2482.091.12-5160-19-5356.61+613,388-191775.22
'26/10/0223.924.523.724+0.4+1.693.395,4012,8851.871.31+1,5680-89.1+1,4796.8-633,327+161965.89
'26/10/0124.724.923.423.6-1.2-4.846.059,2855,5371.682.22+8420-147+6966.53-4793,390-191805.31
'26/09/3024.12523.824.8+1.4+5.985.1318,9639,8581.924.65-52.60+271+2186.38+2983,869+181995.14
'26/09/2923.12522.8523.4+0.6+2.639.4317,70410,7201.654.19-2,1880+28.1-2,1606.26+6153,571+821815.07
'26/09/2422.123.321.9522.8+0.8+3.646.148,6444,0852.121.97+2,4350+13.2+2,4486.63+172,956-15993.35
'26/09/2321.922.3521.522+0.05+0.233.873,4511,7192.010.76+7730+10.4+7836.29+152,93901143.88
'26/09/2221.522.421.321.95+0.5+2.335.137,2543,5082.071.6-4430-11.3-4546.11+3212,924+101143.9
'26/09/2121.521.5521.1521.45001.869506871.380.2+1480+5.57+1536.16+442,60301044
'26/09/182121.4520.921.45+0.4+1.92.612,2461,1122.020.48+1,5020+12.5+1,5146.13-502,559+41044.06
'26/09/1720.8521.120.5521.05+0.35+1.692.661,5127651.980.32+9560+4.1+9615.82-502,609+181003.83
'26/09/1620.4520.720.3520.7+0.25+1.221.717513771.990.15+55.70+0.17+55.95.64-342,6590823.08
'26/09/1520.2520.820.2520.45+0.15+0.742.711,2266181.980.25+2940+42+3365.63-92,693+2823.04
'26/09/1420.520.520.0520.3+0.05+0.252.224963081.610.1+34.300+34.35.6+82,7020802.96
'26/09/1120.420.420.220.25-0.2-0.980.985844581.280.12-1360-10-1465.59-12,694-8802.97
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
'26/09/1020.520.8520.4520.45-0.3-1.451.937585741.320.16+54.60-63.7-9.135.63-652,6950883.27
'26/09/09212120.520.75-0.2-0.952.391,0147751.310.21-2960-8.32-3045.62+562,760-1883.19
'26/09/0820.9521.1520.8520.95+0.05+0.241.441,1156461.730.23+6090-3.64+6055.65-122,704+1893.29
'26/09/0721.421.420.5520.9-0.2-0.954.031,5901,3271.20.33-89.50-3.1-92.65.54-1292,716-2883.24
'26/09/0420.721.120.521.1+0.45+2.182.913,1101,4562.140.65+1,3960+1.8+1,3985.58-702,845+5903.16
'26/09/0320.520.8520.520.65+0.15+0.731.719695491.770.2+4050+0.39+4065.31-672,915+1852.92
'26/09/0220.620.720.4520.5-0.1-0.491.219845411.820.2+3850-14.9+3705.24+172,9820842.82
'26/09/0120.520.920.520.6+0.05+0.241.951,3366022.220.28+4740-5.38+4695.16-2112,965+1842.83
'26/08/3120.5520.720.420.55+0.1+0.491.479015291.70.19+2980-11+2875.1+183,176+2832.61
'26/08/2820.320.520.1520.45+0.1+0.491.729425201.810.19+4800-68.3+4125.05-113,1580812.56
'26/08/2720.620.620.220.35001.978245191.590.17+1140+89.2+2034.96+323,1690812.56
'26/08/2620.3520.420.120.35001.471,2535512.270.25+1070+9.24+1164.99+633,137-1812.58
'26/08/2520.520.6520.2520.35-0.15-0.731.958204541.810.17+51.50+0.8+52.34.96-203,0740822.67
'26/08/2420.4520.6520.3520.5+0.05+0.241.471,1156421.740.23+5480-6.28+5425-233,094+1822.65
'26/08/2120.420.4520.1520.45001.477735811.330.16+2680+7.2+2754.96+143,1170812.6
'26/08/2019.820.619.820.45+0.7+3.544.052,6041,3961.870.53+1,4280-0.05+1,4284.98-913,103+39812.61
'26/08/1919.6519.919.619.75-0.05-0.251.527673792.020.15+4010+0.52+4024.71-1903,1940421.31
'26/08/1819.952019.719.8-0.15-0.751.55503661.50.11-8.470-1.75-10.24.67-373,384-2421.24
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
'26/08/1719.720.119.719.95+0.05+0.252.018094781.690.16+3600+0.85+3614.75-133,4210441.29
'26/08/1420.1520.1519.719.9-0.15-0.752.241,1387541.510.23-59.90-0.97-60.94.86-533,434-4441.28
'26/08/1320.320.4519.9520.05-0.15-0.742.481,0147051.440.2+1270+7.76+1354.89-813,487-1481.38
'26/08/1220.320.520.120.2-0.25-1.221.961,1246041.860.23+1080+21+1294.87+133,568+1491.37
'26/08/1120.3520.620.220.45+0.1+0.491.972,1901,1011.990.45+1,1670-23.7+1,1434.8703,555+20481.35
'26/08/1020.0520.3519.5520.35+0.25+1.243.982,7931,2122.30.56+1,3100+11.4+1,3214.68+63,555-17280.79
'26/08/0719.120.4519.120.1+1.2+6.357.144,7632,3012.070.95+2,9460+65.6+3,0124.42+653,549+42451.27
'26/08/0618.71918.718.9-0.05-0.261.581,1975452.20.23+42.80-13.9+28.93.86-153,484030.09
'26/08/0518.819.1518.818.95+0.35+1.881.881,5006532.30.28+6690+0.05+6693.84-413,499030.09
'26/08/0418.318.6518.2518.6+0.05+0.272.166464521.430.12-1040-80.6-1853.74-343,540030.08
'26/08/0318.318.5518.218.55+0.15+0.821.97354421.660.14-620-42.4-1043.76-263,574030.08
'26/07/3118.718.818.318.4-0.15-0.812.71,6967682.210.31-6870-129-8163.77+33,600-130.08
'26/07/3018.4518.6518.318.55+0.1+0.541.98045141.560.15-15.60+6.88-8.753.87-63,597+140.11
'26/07/2918.8518.917.9518.45-0.4-2.125.043,4021,5012.270.62+6.180-13.8-7.593.79+603,603+130.08
'26/07/2819.0519.118.7518.85-0.35-1.821.821,6467572.170.31-5360-17.4-5533.67-813,543020.06
'26/07/2719.319.419.0519.2-0.1-0.521.818365041.660.16-3080-76.8-3853.7+123,624020.06
'26/07/2419.5519.719.219.3-0.25-1.282.561,1185841.920.22-4220-77.8-5003.71-503,612+220.06
'26/07/2319.719.919.4519.55002.38034281.880.16-63.90+22.6-41.33.8+63,662000
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
'26/07/2219.519.719.519.55001.028734571.910.17+880-9.44+78.63.78-43,656000
'26/07/2119.3519.619.3519.55+0.2+1.031.294843261.480.09-100-8.66-18.73.76-53,660000
'26/07/20202019.319.35-0.25-1.283.571,4048031.750.27-5850+8.98-5763.74+33,665000
'26/07/1720.220.219.5519.6-0.65-3.213.212,0139682.080.4-3410-26.8-3683.8-1023,662000
'26/07/1620.120.3520.0520.25+0.5+2.531.521,5597672.030.31+4430+38.8+4823.93-353,764000
'26/07/1520.520.9520.4520.75+0.25+1.222.442,6459092.910.55+1,0620+42+1,1043.89-2563,799000
'26/07/1420.520.620.120.5+0.15+0.742.462,4257513.230.49-18.50+14.6-3.873.68-94,055000
'26/07/1320.5520.720.2520.35-0.2-0.972.191,0484582.290.21+440-1.59+42.43.68-964,064000
'26/07/0920.420.7520.420.55+0.15+0.741.721,1744722.490.24+6350-6.26+6293.67-394,160000
'26/07/0820.6520.820.320.4-0.25-1.212.421,0344552.270.21-5160-2.87-5193.6+554,199000
'26/07/0720.620.920.5520.65+0.05+0.241.71,9458032.420.4-73.60+258+1853.74-454,144000
'26/07/0620.4520.7520.4520.6+0.15+0.731.471,2575362.350.26+3690-0.12+3693.81+464,189000
'26/07/032020.652020.45+0.4+23.242,0908742.390.43+1,0760-9+1,0673.75-1304,143000
'26/07/0219.9520.119.8520.05+0.05+0.251.255843541.650.12-1520+2.9-1503.57+414,273000
'26/07/0120.120.119.820-0.1-0.51.491,3936162.260.28-7360-3.12-7393.28-464,232000
'26/06/3020.320.319.9520.1-0.05-0.251.741,1605192.240.23-8070-5.31-8123.39+234,278000
'26/06/2920.220.42020.15+0.25+1.262.017893912.020.16-77.50-36.4-1143.88-74,255000
'26/06/2620.1520.1519.919.9-0.25-1.241.241,7508122.160.35-7440-7.54-7523.98-114,262000
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
'26/06/2520.420.620.1520.15-0.25-1.232.211,0185451.870.21-2440-1.7-2464.13-164,273000
'26/06/2420.420.4520.2520.4-0.15-0.730.971,0985561.970.22+170-4.42+12.64.18-324,289-200
'26/06/2320.9520.9520.520.55-0.35-1.672.151,2266102.010.25-5320-17.4-5494.22+204,321020.05
'26/06/2220.7521.0520.5520.9+0.05+0.242.42,0657772.660.43+3280-6+3224.32+394,301020.05
'26/06/1820.921.0520.720.85-0.05-0.241.671,3576412.120.28+1820-51.7+1304.56-884,262-120.05
'26/06/1720.621.0520.5520.9+0.2+0.972.421,7298182.110.36+3120-35+2774.59+54,354-1030.07
'26/06/162121.2520.6520.7-0.1-0.482.882,5071,0742.330.52+6860+27.5+7144.6-774,349+10130.3
'26/06/1520.821.1520.620.8+0.55+2.722.723,0221,2982.330.63+1,6530+17+1,6704.51-284,426030.07
'26/06/1220.0520.520.0520.25+0.2+12.242,5998383.10.53+1,8760+11.3+1,8874.21+224,454+230.07
'26/06/1120.1520.1519.720.05+0.1+0.52.261,3435412.480.27-2520+11.6-2413.89+124,432010.02
'26/06/1019.9520.219.9519.95-0.1-0.51.251,4565792.520.29+5150-4.51+5113.94-2914,420010.02
'26/06/092020.352020.05001.751,2555382.330.25-4550-18-4733.86+134,711010.02
'26/06/0819.720.1519.620.05-0.45-2.22.682,3029192.50.46-2420+9.44-2333.93-514,698+110.02
'26/06/0520.4520.52020.5+0.2+0.992.461,9627452.630.4+5540-4+5503.95-664,749000
'26/06/0420.620.6520.220.3-0.2-0.982.21,5118401.80.31+2320+58.2+2903.87+274,815000
'26/06/0320.120.652020.5+0.4+1.993.233,2571,5232.140.66+1,6870-9.78+1,6773.82+2254,788000
'26/06/0220.220.2519.9520.1-0.1-0.51.491,8621,0261.810.37+730-4.06+68.93.52-2674,563000
'26/06/0120.220.3519.920.2+0.1+0.52.242,2381,0002.240.45+8500+34.6+8843.48+584,830000
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
'26/05/2920.0520.2519.9520.1001.491,7658642.040.35-3190+0.94-3183.3+804,772000
'26/05/2820.0520.319.9520.1+0.05+0.251.751,5075332.830.3+610+4.47+65.53.36-1184,692000
'26/05/2720.220.219.9520.05-0.15-0.741.241,6019531.680.32-240+4.65-19.43.38+364,810000
'26/05/26212120.0520.2-0.6-2.884.572,2021,1781.870.45-9210-1.7-9233.37+434,774-100
'26/05/2519.920.9519.920.8+1+5.055.33,4991,6102.170.72+1,0160+40.5+1,0573.54-1074,731+110.02
'26/05/2219.919.9519.7519.8-0.15-0.75194847420.19-4120-3.46-4153.29+1274,838000
'26/05/2119.92019.7519.95+0.15+0.761.267253731.940.14+520-10.7+41.33.38-414,711000
'26/05/2019.719.919.5519.8+0.2+1.021.797213352.150.14-78.90+2.27-76.63.35+64,752-100
'26/05/1919.6519.919.5519.6-0.1-0.511.781,1316351.780.22-7160+16.9-6993.32+284,746010.02
'26/05/1819.819.9519.6519.7-0.15-0.761.511,4728681.70.29-7110-21.6-7333.35+424,718+110.02
'26/05/152020.1519.819.85-0.1-0.51.751,6687542.210.33-1,0490-14.3-1,0633.38+164,676000
'26/05/142020.419.919.95-0.05-0.252.51,7338342.080.35-3790-9.17-3883.58+504,660000
'26/05/1320.320.32020-0.3-1.481.481,7849561.870.36-1,0850-5.55-1,0903.61+64,610000
'26/05/1221.121.1520.1520.3-0.75-3.564.753,4471,6002.150.71-7440-19.9-7643.76-494,604-800
'26/05/1120.921.320.721.05-0.15-0.712.832,5498892.870.54-2860-4.41-2903.91-1174,653080.17
'26/05/0821.5521.5520.9521.2-0.35-1.622.781,3396152.180.28+370-94.7-57.63.93+14,770080.17
'26/05/0721.321.721.121.55+0.15+0.72.81,6687262.30.36+6580+9.65+6684-474,769080.17
'26/05/0620.921.520.721.4+0.65+3.133.861,8599351.990.39+3330+131+4643.91-154,816+480.17
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
'26/05/0520.720.8520.620.75-0.1-0.481.29675231.850.2+120-3.19+8.813.85+404,831040.08
'26/05/0421.4521.4520.7520.85-0.45-2.113.291,6578431.970.35-5060-25.9-5313.92+1244,791040.08
'26/04/3021.921.921.1521.3-0.7-3.183.412,3501,2331.910.51+1080-17.7+90.84.15-2544,667-140.09
'26/04/2921.62221.522+1+4.762.385,9872,7182.21.3+1,3740-8+1,3664.12+2704,921+350.1
'26/04/2820.352120.2521+0.85+4.223.721,3667931.720.28+4490+3.94+4533.87-324,651020.04
'26/04/2720.220.219.820.15-0.05-0.251.981,6568591.930.33-640-21.5-85.53.75+634,683020.04
'26/04/2420.4520.4520.0520.2-0.3-1.461.951,3107961.650.26-6780-14.8-6923.73-304,620020.04
'26/04/2321.1521.1520.3520.5-0.75-3.533.762,1671,0752.020.45-5940-35.3-6293.86+114,650020.04
'26/04/2221.3521.3521.1521.25-0.05-0.230.941,0615951.780.23+2650-3.95+2613.96-104,639020.04
'26/04/2121.121.3520.9521.3+0.35+1.671.911,9759362.110.42+9680+15.6+9843.91-24,649+220.04
'26/04/2021.1521.1520.8520.95-0.05-0.241.431,6807732.170.35-4500+10-4403.85+394,651000
'26/04/1720.9521.120.821+0.25+1.21.451,6058371.920.34+5330-4.76+5283.93-324,612000
'26/04/1620.6520.820.5520.75+0.2+0.971.221,0356181.680.21+2850+7.6+2933.84+274,644000
'26/04/1520.720.8520.520.55+0.05+0.241.711,5958411.90.33+5920+5.16+5973.81+244,617000
'26/04/1420.720.820.520.5-0.05-0.241.469574362.20.2+1540+3.09+1573.69+14,593000
'26/04/1320.8520.920.5520.55-0.3-1.441.689215211.770.19+2050-0.01+2053.66-594,592000
'26/04/102121.1520.820.85001.681,2076501.860.25+1010+15.9+1173.62-1274,651-200
'26/04/0920.820.8520.5520.85+0.15+0.721.451,2696641.910.26+4620-131+3313.6-324,778020.04
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
'26/04/0820.5520.820.4520.7+0.25+1.221.711,6136602.440.33+6640+31.2+6953.52-1044,780020.04
'26/04/0720.4520.6520.220.45+0.2+0.992.229824232.320.2+4800-4.37+4763.4-414,884020.04
'26/04/0220.5520.5520.220.25-0.05-0.251.726193301.870.13-640+12.8-51.23.32-384,925020.04
'26/04/0120.4520.520.320.3+0.25+1.2517164071.760.15+2080+2+2103.35-554,963-120.04
'26/03/3120.420.5520.0520.05-0.2-0.992.479155311.720.19-1230-32.4-1553.31-325,018+130.06
'26/03/3020.821.520.2520.25-0.25-1.226.13,1121,6521.880.64-1,0900-41-1,1313.34+1555,050020.04
'26/03/2720.520.620.3520.5001.223992621.520.08-44.10-4.11-48.23.51-44,895020.04
'26/03/2620.620.820.520.5+0.1+0.491.479405541.70.19+3910-47.8+3433.53+174,899020.04
'26/03/2520.5520.620.220.4+0.2+0.991.986973791.840.14+940-35+593.45+104,882020.04
'26/03/2420.4520.4520.120.2+0.1+0.51.747454551.640.15+3130-4.4+3093.45-64,872020.04
'26/03/2320.620.7520.120.1-0.4-1.953.171,5228501.790.31-4470-28-4753.41-1064,878020.04
'26/03/2020.1520.8520.1520.5+0.45+2.243.492,7721,1822.350.57+2430-61.6+1813.47+554,984020.04
'26/03/1920.320.320.0520.05-0.4-1.961.229594831.990.19-4640-20.4-4843.42-194,929020.04
'26/03/1820.5520.820.420.45+0.1+0.491.971,1006161.780.23+1190-44.2+74.83.5+484,948-220.04
'26/03/1720.420.4520.220.35+0.3+1.51.257003781.850.14+2520-6+2463.48-104,900+240.08
'26/03/1620.2520.4519.9520.05+0.05+0.252.57735041.530.16+11.10-14.4-3.263.43+94,910020.04
'26/03/132020.2519.920-0.3-1.481.727344291.710.15-2380-22.4-2603.48+14,901-520.04
'26/03/1219.8520.519.8520.3+0.3+1.53.251,3577701.760.27+6710-17.1+6543.56+374,900070.14
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
'26/03/1119.6520.219.6520+0.45+2.32.817084441.590.14+3140+6+3203.43+204,863070.14
'26/03/1019.8519.8519.4519.55002.051,1555112.260.23-2930-6.3-2993.84-114,843070.14
'26/03/0919.619.8519.419.55-0.65-3.222.231,7781,0271.730.35-4450-66.5-5113.87-44,854-770.14
'26/03/0619.8520.3519.620.2+0.3+1.513.771,1636051.920.23+70+61.8+68.83.96+274,8580140.29
'26/03/0519.920.0519.819.9+0.25+1.271.271,3807371.870.27+78.50-10.8+67.73.95+34,831+2140.29
'26/03/0420.0520.0519.5519.65-0.5-2.482.482,5481,4391.770.5-1,1610-109-1,2703.91-204,828+1120.25
'26/03/0320.520.7520.1520.15-0.35-1.712.931,5548531.820.32-1900-150-3404.1-374,848+1110.23
'26/03/02212120.420.5-0.35-1.682.882,0391,0231.990.42-9710-48.3-1,0194.14-694,8850100.2
'26/02/262121.0520.6520.85-0.15-0.711.91,4061,1731.20.29-2500+17.5-2334.3+464,954-1100.2
'26/02/2520.821.1520.621+0.35+1.692.661,8989641.970.4+520+60.6+1134.38+664,9080110.22
'26/02/2420.820.9520.520.65-0.2-0.962.162,9191,3532.160.6-1,0580-47.7-1,1064.36+594,8420110.23
'26/02/2321.3521.3520.720.85-0.3-1.423.071,6551,0401.590.35-6740-27.6-7024.53-174,783-10110.23
'26/02/1121.121.32121.15+0.15+0.711.438015041.590.17+2100-17.1+1934.62-164,800-11210.44
'26/02/1021.121.1520.8521-0.1-0.471.429816411.530.21-1780-17.9-1964.59+134,8160320.66
'26/02/0921.5521.62121.1-0.2-0.942.821,5347542.030.32-3360-58-3944.62-194,803+1320.67
'26/02/0621.721.720.9521.3-0.65-2.963.422,6069822.650.55+7170-34.1+6834.67-9014,822-5310.64
'26/02/0522.222.321.821.95-0.2-0.92.261,5208021.90.34+1150-3.7+1114.53-1265,723-6360.63
'26/02/0421.9522.3521.6522.15+0.25+1.143.21,7849391.90.4+1750+194+3694.51+2745,8490420.72
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
'26/02/032222.321.521.9-0.1-0.453.642,7161,4851.830.59-1600-218-3784.48-1715,575-10420.75
'26/02/0222.223.521.8522-0.55-2.447.326,7513,0262.231.51-2300-131-3614.49-4175,746-1520.9
'26/01/3022.423.952222.55+0.2+0.898.7212,1625,3212.292.79-5650+86.6-4784.47+1,3556,163+11530.86
'26/01/2921.8523.321.822.35+0.45+2.056.857,4003,3922.181.67-5990+157-4424.53+424,808+10420.87
'26/01/2821.722.121.5521.9+0.55+2.582.583,1451,4082.230.69+9910+22.1+1,0134.69-364,766+10320.67
'26/01/2721.821.9521.321.35-0.45-2.062.981,6559671.710.36-2710-48.4-3194.52-1064,802-15220.46
'26/01/2621.1521.921.121.8+0.7+3.323.793,6621,7672.070.79+1,5780+65+1,6434.56-184,908+15370.75
'26/01/2320.6521.3520.6521.1+0.55+2.683.412,3451,1592.020.49+8940+58+9524.23+554,9260220.45
'26/01/2220.7520.820.4520.55+0.05+0.241.711,3636382.140.28-6310-4-6354.11+384,8710220.45
'26/01/2120.620.720.3520.5-0.25-1.21.692,0801,1711.780.43-9250-43-9684.17-414,8330220.46
'26/01/20212120.7520.75-0.15-0.721.21,6941,1161.520.35-9470-35-9824.23-584,874-2220.45
'26/01/1920.821.2520.620.9-0.1-0.483.11,9299921.940.4-20.30-13.8-34.14.44+684,932+1240.49
'26/01/1621.8521.852121-0.65-33.933,1921,7741.80.67-1,6630-141-1,8044.39+804,8640230.47
'26/01/1521.922.621.6521.65+0.55+2.614.54,8252,2752.121.06+7200+94.1+8144.64-74,7840230.48
'26/01/1421.1521.220.921.1+0.05+0.241.431,2506321.980.26+1450+29.1+1744.49+614,791-10230.48
'26/01/1321.421.420.821.05-0.15-0.712.831,39169720.29+1640-9.9+1544.47-264,7300330.7
'26/01/1220.8521.320.6521.2+0.45+2.173.132,0961,0092.080.44+3120+77.1+3894.43+104,756+5330.69
'26/01/092121.1520.3520.75-0.05-0.243.852,1051,0162.070.44-6110-42.8-6544.5-454,746-1280.59
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
'26/01/0821.822.220.720.8-1-4.596.883,8462,4421.570.82-1,1270-166-1,2934.6+2444,791-24290.61
'26/01/0720.92220.821.8+1.5+7.395.916,2352,9692.11.34+1,697+2.1+257+1,9574.75+574,547+31531.17
'26/01/0620.4520.5520.220.3-0.15-0.731.711,5217871.930.31-5790-41.9-6214.41+234,490-4220.49
'26/01/0520.8520.8520.3520.45-0.45-2.152.391,9431,1081.750.4-2920-92.2-3844.49-1504,467-1260.58
'26/01/0221.621.620.8520.9-0.5-2.343.52,3941,6221.480.5-3320-64-3964.6+1664,617-14270.58
'25/12/3122.422.621.421.4005.614,0432,7781.460.88-9480+74-8744.64+2144,451-3410.92
'25/12/3021.821.8521.221.4-0.3-1.3832,7161,2122.240.58+1910-12.5+1784.81-3984,237-3441.04
'25/12/2921.221.8521.221.7+0.8+3.833.114,6982,2592.081.01+1,1420+240+1,3824.89+2744,635-56471.01
'25/12/2620.721.0520.720.9+0.25+1.211.692,4741,0522.350.52+9210+37+9584.7-404,361-981032.36
'25/12/2420.5520.920.5520.65+0.1+0.491.71,0494912.140.22+1710+2+1734.53-894,40102014.57
'25/12/2320.520.720.4520.55+0.1+0.491.221,3726092.250.28+2970+7+3044.5-234,490+12014.48
'25/12/2220.3520.5520.2520.45+0.1+0.491.478123662.220.17+93.20+13+1064.44+24,513+12004.43
'25/12/1920.420.5520.220.35+0.15+0.741.739494222.250.19+840+7+914.43-294,511-111994.41
'25/12/1820.1520.552020.2+0.05+0.252.731,2425552.240.25-39.90+62+22.14.36-2664,540-592104.63
'25/12/1720.3520.6520.120.15+0.05+0.252.741,2025262.290.24-4600-16-4764.37+114,806-5832695.6
'25/12/1620.4520.520.0520.1-0.35-1.712.21,5448501.820.31-6350-177-8124.49-384,795-13885217.8
'25/12/1520.220.9520.0520.45+0.35+1.744.483,7421,4812.530.77+8340+48.2+8824.58+274,833+38599020.5
'25/12/1219.9520.3519.9520.1+0.3+1.522.021,2145272.30.25+4570+47+5044.44+194,806+960512.6
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1119.919.919.719.8+0.05+0.251.015523111.780.11+36.10-17.2+18.84.3-254,787-60459612.5
'25/12/1019.92019.719.75-0.1-0.51.516793971.710.13-2350-0.61-2354.27+344,812-2321,20024.9
'25/12/0920.0520.0519.719.85-0.25-1.241.741,4455872.460.29-4370-23.4-4604.31-334,778-5731,43230
'25/12/0820.3520.3519.9520.1-0.1-0.51.981,0424612.260.21-1900-8.98-1994.43-1944,811-4042,00541.7
'25/12/0520.6520.6520.0520.2-0.45-2.182.911,6668192.030.34-2410-76.1-3184.53-1195,005-3912,40948.1
'25/12/0420.5520.720.420.65+0.25+1.231.471,57678920.32+6260-57.5+5694.62-285,124-2032,80054.6
'25/12/0320.620.620.3520.4-0.2-0.971.211,3146821.930.27+1540-140+144.54-555,152-193,00358.3
'25/12/0220.620.8520.4520.6-0.05-0.241.941,5808031.970.33+1170-152-354.5+475,207+2233,02258
'25/12/0120.3521.220.3520.65+0.35+1.724.194,0881,6472.480.85+970-69.4+27.64.47+5455,160+7992,79954.2
'25/11/2820.5520.5520.220.3-0.25-1.221.71,7817442.390.36-500-76-1264.48+914,615+3222,00043.3
'25/11/2720.7520.820.3520.55-0.05-0.242.182,2218752.540.46+5790-191+3884.49+234,524+6141,67837.1
'25/11/2620.521.720.520.6+0.55+2.745.996,3082,7022.331.33+1,2230-153+1,0704.37+7754,501+9311,06423.6
'25/11/2519.820.219.7520.05+0.2+1.012.271,3447931.690.27+3080-21+2874.13-733,726+141333.57
'25/11/2419.520.2519.519.85+0.85+4.473.952,1891,1691.870.43-3040+37.7-2664.06+2453,799+661193.13
'25/11/2119.219.4518.919-0.25-1.32.867574191.810.14+68.60-58.9+9.754.1-113,554-8531.49
'25/11/2019.219.318.819.25+0.35+1.852.658404831.740.16-2150-133-3484.08+513,565-2611.71
'25/11/1919.4519.5518.918.9-0.5-2.583.351,3357641.750.25-7680-73-8414.11-33,514-1631.79
'25/11/1819.9520.3519.419.4-0.5-2.514.771,1137501.480.22-4440-89.1-5334.32+193,517-4641.82
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
'25/11/1720.120.4519.919.9+0.2+1.022.792,0601,1851.740.42+8870-42.8+8454.4-303,498+33681.94
'25/11/1419.52019.419.7+0.15+0.773.071,5118991.680.3+7700+29.9+8004.24-1013,5280350.99
'25/11/1319.2519.619.2519.55+0.3+1.561.821,3917831.780.27+5450-11+5344.09-593,629-1350.96
'25/11/1218.8519.2518.8519.25+0.35+1.852.128274781.730.16+3710-63.6+3073.98-253,688-21360.98
'25/11/1118.919.0518.8518.9+0.05+0.271.065483111.760.1+710-65+63.9-173,713+1571.54
'25/11/10191918.618.85-0.15-0.792.117554441.70.14-1310-16.8-1483.88-53,7300561.5