≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2495 普安 / K線圖(日)

2495 普安

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
27.4528.6-1.15-4.02%7.87%25.752825.75
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,6317,061萬1,4011.88張/筆26.841.6613.460.11
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)
1,2053,550萬9531.26張/筆29.46-0.95 (-3.21%)

連續漲跌: 連2跌  ( -2.1元 / -7.11%)

財報評分: 最新60分 / 平均67分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 普安2026年第三季合併財務報告業經董事會決議通過 (公告訊息 11/05 17:04)

• 普安董事會決議事項 (公告訊息 11/05 17:02)

• 普安2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/06 16:56)

• 普安2026年第二季合併財務報告董事會預計召開日期為2026年8月6日 (公告訊息 07/29 15:26)

• 普安董事會決議除息基準日相關事宜 (公告訊息 07/02 15:39)

2495 普安 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,066日
成交價: 27.45元 (-1.15元/ -4.02%)成交張數: 2,631張成交金額: 7,061萬元
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2783高
近219日新低
連2跌
(-2.1元/ -7.11%)
第854高
近29日新高
第1259高
近17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
27.45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29.331.133.1537.6536.8536.8233519.315.3515.2532.143.533.05
漲跌價-1.85-3.65-5.7-10.2-9.4-9.35+4.45-7.55+8.15+12.1+12.2-4.65-16.05-5.6
漲跌幅-6.31%-11.7%-17.2%-27.1%-25.5%-25.4%+19.3%-21.6%+42.2%+78.8%+80%-14.5%-36.9%-16.9%
振幅15.7%17.7%23.8%33.1%41.2%81.1%141%102%188%274%299%142%145%90.3%
成交張數4,8886,7961.13萬2.24萬7.18萬62.9萬194萬247萬365萬514萬601萬688萬874萬147萬
成交金額1.37億1.94億3.4億7.25億26.2億295億739億895億1,273億1,589億1,744億1,909億2,825億607億
週轉率1.79%2.48%4.14%8.19%26.3%230%708%903%1335%1878%2196%2515%3194%538%

* 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
'26/11/0625.752825.7527.45-1.15-4.027.872,6311,4011.880.71+5020+41.7+5447.06-2817,535+450.07
'26/11/0529.7530.3528.5528.6-0.95-3.216.091,2059531.260.35-3760+11.5-3646.84+247,816-1010.01
'26/11/0430.130.128.2529.55+0.25+0.856.311,0537331.440.31+2190-12.6+2076.94-407,792-4110.14
'26/11/0330.630.929.329.3-1.8-5.795.141,2369761.270.37-2730+13.8-2606.96-1207,832-7150.19
'26/11/0230.531.253031.1004.026726241.080.21+1710-8.27+1637.09-247,952+4220.28
'26/10/3031.931.930.731.1-1-3.123.741,2519131.370.39+1630-22+1417.02-787,976+6180.23
'26/10/2932.75333232.1-0.75-2.283.049607161.340.31+1490-50.6+98.27.01+628,054+2120.15
'26/10/2832.933.1532.6532.85+0.45+1.391.547105171.370.23+1200-22+97.77.02+277,992-2100.13
'26/10/273333.0531.932.4003.557195811.240.23+73.80-10.2+63.56.98-77,9650120.15
'26/10/2233.533.6532.3532.4-0.75-2.263.928818651.020.29-73.30-20.7-947.19-377,972-3120.15
'26/10/2133.0533.733.0533.15+0.3+0.911.987596301.20.25+1800+0.38+1817.27+108,009+1150.19
'26/10/2033.0533.832.8532.85-0.2-0.612.878357021.190.28-72.50-12.7-85.27.22-97,9990140.18
'26/10/1932.533.0532.233.05-0.9-2.652.51,2811,1281.140.42-38.20+3.09-35.17.24-298,008+2140.17
'26/10/1633.934.7533.933.95+0.05+0.152.518706361.370.3+121-20-2.06+99.37.25-658,037+6120.15
'26/10/1534.2534.5533.833.9-1.35-3.832.131,6421,3711.20.56-1110-5.35-1177.75-68,102+160.07
'26/10/1434.835.5534.835.25+0.55+1.592.168396431.30.3+1910+0.42+1917.82-298,108-250.06
'26/10/1335.535.834.1534.7-1.4-3.884.571,7641,5201.160.61-226+10-28.9-2457.77-548,137+370.09
'26/10/1236.436.835.4536.1-1.75-4.623.572,2391,6071.390.81-3760-26.4-4037.86+218,191-440.05
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
'26/10/0837.6538.237.2537.85+0.2+0.532.528516111.390.32+67.70-0.19+67.58.05+168,170080.1
'26/10/0738.4538.937.5537.65-0.75-1.953.521,5381,4851.040.58-2910-32.1-3238.1+188,154-180.1
'26/10/06393938.238.4-0.05-0.132.081,0811,0980.980.42+98.1+20-3.8+1148.22+298,136090.11
'26/10/053939.138.3538.45+0.05+0.131.951,0188501.20.39+2070-11+1968.24-38,107+190.11
'26/10/0238.738.8538.1538.4-0.2-0.521.811,0511,0431.010.4+2010-3.23+1988.26-1028,110-280.1
'26/10/0139.439.438.538.6-0.45-1.152.38651,1690.740.33-1870-4-1918.19+178,2120100.12
'26/09/3039.3539.538.939.05+0.1+0.261.549749111.070.38+81.9+0.04-10+71.98.46+18,1950100.12
'26/09/2939.0539.5538.7538.95-0.1-0.262.058837441.190.35+2970-2+2958.52-208,1940100.12
'26/09/2439.139.3538.539.05+0.2+0.512.198226621.240.32+93.70-5.11+88.68.41-348,2140100.12
'26/09/2338.4539.238.438.85+0.4+1.042.081,0018651.160.39+2290-1+2288.48-538,2480100.12
'26/09/2239.139.638.2538.45-0.65-1.663.451,6192,1330.760.63-6190+1.04-6188.39+1948,301-1100.12
'26/09/2138.0540.237.7539.1+1.05+2.766.443,3732,6971.251.33+1340+3.7+1388.58+2498,107+2110.14
'26/09/1838.339.137.838.05+0.55+1.473.471,3201,1181.180.5+84.80+12+96.88.49-187,858+390.11
'26/09/1737.4538.137.437.5+0.45+1.211.891,4839731.520.56+4760+2+4788.5-397,876060.08
'26/09/1636.937.236.737.05+0.6+1.651.375375241.020.2+99.10-8+91.18.3+147,915060.08
'26/09/1537.238.536.4536.45-0.85-2.285.51,4561,3381.090.55-2070-19.8-2268.25+677,901-160.08
'26/09/1437.4537.536.3537.3-0.15-0.43.071,1471,2220.940.42+66.3+40-17+89.38.29+117,834070.09
'26/09/113738.93737.45+0.5+1.355.142,1361,9731.080.81-1040-17.4-1228.3-687,823-170.09
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
'26/09/1036.9537.1536.3536.95002.175896840.860.22+1310-7+1248.34+177,891080.1
'26/09/0935.937.235.936.95+0.9+2.53.619057991.130.33+407+20-8.26+4198.29-77,874+280.1
'26/09/0837.8537.8536.0536.05-1.35-3.614.811,1611,1011.050.43-2510-34.5-2858.13+37,881-160.08
'26/09/07383836.637.4-0.05-0.133.741,0068441.190.38+149+30-6+1738.21-1297,878+170.09
'26/09/043738.4536.0537.45+0.55+1.496.51,2971,2291.060.48+30.3+40+7.25+77.68.15+1828,007060.07
'26/09/0337.83836.836.9-1.15-3.023.152,3081,5841.460.86-6600-12.8-6738.14+167,825-160.08
'26/09/0237.538.137.538.05+0.1+0.261.587856621.190.3+222+8+7.5+2378.36-657,809-170.09
'26/09/0138.4539.0537.537.95-0.4-1.044.049878721.130.38+51.1+20-26.8+44.28.28-2077,874-480.1
'26/08/313838.837.8538.35-0.05-0.132.478096601.230.31+32.10-4.42+27.78.23-598,081-3120.15
'26/08/2839.139.337.9538.4003.521,6091,0221.570.62+4440-2.56+4428.21+338,1400150.18
'26/08/2738.739.3538.3538.4-0.2-0.522.591,0858761.240.42+263+12+1.67+2778.04+838,107+1150.19
'26/08/2638.839.1538.5538.6-0.1-0.261.558807781.130.34-2000+5-1957.98+378,024+2140.17
'26/08/2537.9538.736.538.7+1.2+3.25.871,5171,3271.140.57-2670-15.7-2838.03+2417,987+1120.15
'26/08/2437.4538.0537.337.5+0.35+0.942.021,0087051.430.38+3100-39.3+2718.1+377,746-3110.14
'26/08/213737.436.737.15-0.05-0.131.886085821.040.23+107+1+5.28+1147.99+187,709-8140.18
'26/08/2037.537.936.8537.2-0.1-0.272.826486750.960.24+13.40-4.7+8.687.95+337,691-5220.29
'26/08/1936.837.7536.5537.3-0.2-0.533.27137990.890.27+690-34.2+34.87.94+247,658-1270.35
'26/08/1838.638.637.337.5-0.9-2.343.391,2019341.290.45-60.40-17.1-77.57.93-717,634-5280.37
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
'26/08/1739.739.738.2538.4-1.1-2.783.671,0649881.080.41-1860-11.3-1987.95+117,705-4330.43
'26/08/1440.240.6539.239.5-0.2-0.53.651,2619441.340.5+36+1-4.04+338.01-447,694-2370.48
'26/08/1340.540.9539.5539.7-0.25-0.633.51,2011,0161.180.48+1760-21.6+1558-727,738+6390.5
'26/08/1239.2540.539.2539.95+1.1+2.833.221,8921,4621.290.76+6370-14.8+6227.84-857,810+8330.42
'26/08/1138.639.238.3538.85-0.15-0.382.188298540.970.32-47.40-1.04-48.57.61+217,895+2250.32
'26/08/1037.73937.4539+2.15+5.834.211,7511,3961.250.67+6360+13.8+6507.61-957,874+3230.29
'26/08/0737.53836.7536.85-2.15-5.513.212,8372,0411.391.06-854+15+6.68-8327.37+1687,969-2200.25
'26/08/0638.339.337.0539+0.7+1.835.871,6821,3081.290.64+2620-2.04+2607.64-1477,801-5220.28
'26/08/0538.139.737.938.3+0.8+2.134.82,7342,0041.361.05-4100+51.5-3587.55-1057,948+2270.34
'26/08/043537.553537.5+2.2+6.237.222,4761,6871.470.91+3810+34.4+4157.69-1958,053+8250.31
'26/08/0334.5536.2534.2535.3+0.75+2.175.791,4061,1341.240.5-51.70-9.22-60.97.55+1168,248+11170.21
'26/07/3133.3534.9533.3534.55+2.7+8.485.022,5181,5441.630.86+100+21.3+31.37.57-168,132+460.07
'26/07/3032.533.4531.4531.85-0.65-26.151,8031,3651.320.58-86.9+7-22.5-1027.56-438,148-320.02
'26/07/2933.934.4531.2532.5-1.4-4.139.443,2712,2901.431.06+742+8-40.8+7097.56-3358,191+150.06
'26/07/2835.0535.333.6533.9-2.75-7.54.52,1171,7591.20.73+2220-43.7+1787.21-2908,526-140.05
'26/07/2737.537.636.2536.65-0.95-2.533.591,0439291.120.38+230-17.6+5.446.58-88,816+250.06
'26/07/243838.737.237.6-0.4-1.053.951,3591,1071.230.51-1460-7.26-1536.57-48,824+330.03
'26/07/2339.839.8538.3538.8-0.55-1.43.811,7321,2831.350.67+1570-21.6+1366.55-288,828000
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
'26/07/2239.640.1539.339.35+0.7+1.812.21,9211,3721.40.76-51.50+0.95-50.66.5-318,856000
'26/07/2138.538.8537.838.65+0.8+2.112.771,5651,2561.250.6-2540-7.79-2626.55+58,887000
'26/07/2039.839.83637.85-1.55-3.939.643,4262,4941.371.29+2420-68.1+1746.7-4428,882-2300
'26/07/1740.941.6539.3539.4-3.2-7.515.43,8552,8941.331.54+3240-81.8+2426.6-3629,324-15230.25
'26/07/16454542.642.6-2.45-5.445.333,0742,4091.281.33-6900+4.71-6856.46-149,686+5380.39
'26/07/1545.554644.3545.05+0.3+0.673.692,9472,1291.381.33-8120+111-7016.73-299,700+1330.34
'26/07/144646.342.744.75-2.65-5.597.597,3724,8001.543.26+1,0130-179+8347.05-4579,729-43320.33
'26/07/1352.852.847.2547.4-5.1-9.7110.615,62111,8121.327.58-7,7200-204-7,9246.77+16410,186-58750.74
'26/07/0951.455.65152.5+1.3+2.548.9817,84911,2761.589.65+5,9510+136+6,0879.54-30410,022+71331.33
'26/07/0851.452.850.451.2+0.5+0.994.737,0774,4691.583.65-1,5170+6.48-1,5107.39+29710,326-141261.22
'26/07/0752.853.350.550.7-1.9-3.615.325,0973,1971.592.65+118-1-27.9+89.18.07-8310,029-471401.4
'26/07/0652.653.75252.6+0.8+1.543.286,4253,7511.713.39+1,8890-95.8+1,7938.12-43310,112+91871.85
'26/07/0349.9552.449.851.8+1.7+3.395.197,7504,7751.623.99+1,3340+27.4+1,3617.61-11710,545+301781.69
'26/07/0249.750.548.450.1+0.3+0.64.223,8053,2181.181.89+3630-25.5+3387.12+910,662-121481.39
'26/07/015151.949.849.8-0.5-0.994.175,0693,2941.542.56+13.80-24.1-10.37.02-7710,653+11601.5
'26/06/30505149.5550.3+0.5+12.915,1453,3471.542.58-1890-16.6-2067.07+11310,730-21591.48
'26/06/2950.351.549.149.8-0.5-0.994.774,4243,1431.412.22+513+13-17.2+5097.13-18310,617-271611.52
'26/06/2653.553.949.9550.3-3.2-5.987.3811,3057,2971.555.85-1,8570-32-1,8896.88-70810,800-161881.74
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
'26/06/2553.654.35253.5+0.3+0.564.3217,82810,3551.729.54-576-1+53.6-5247.55+50011,508-762041.77
'26/06/2452.253.851.753.2+0.7+1.33415,2298,9791.78.07-2,0140+68.6-1,9467.7+32011,008+1092802.54
'26/06/2352.353.350.652.5+0.4+0.775.1810,7026,7661.585.58+1,1670+42.3+1,2108.4+2610,688+61711.6
'26/06/2252.353.351.852.1002.888,0084,8731.644.2+1,8650+32.3+1,8978.01-19910,662-31651.55
'26/06/1852.653.551.252.1-1.7-3.164.2812,7229,4161.356.64-3,0750+14.1-3,0617.34+1310,861-251681.55
'26/06/1749.554.349.3553.8+4.3+8.691020,09412,5371.610.6+3,1340+53.2+3,1888.34+62110,902+311931.77
'26/06/1651.85249.549.5-1-1.984.9511,3747,2731.565.78-5090-24.9-5347.16-16710,281-31621.58
'26/06/1551.452.250.450.5+0.2+0.43.5818,66610,6761.759.56-4,7480+1.31-4,7477.15+26710,448+61651.58
'26/06/1250.651.449.350.3+0.65+1.314.2314,6638,4861.737.41-2560+26.4-2298.6+11410,181-21591.56
'26/06/1148.150.347.849.65+1.55+3.225.213,0007,9601.636.42-2,5860+3.53-2,5828.42+15410,067-11611.6
'26/06/1050.451.747.648.1-2.3-4.568.1312,5967,5971.666.3-2010-61.8-2639.24-269,913+11621.63
'26/06/0946.550.845.6550.4+3.9+8.3911.18,8955,0341.774.34-548+10+63.6-4749.4+3729,939+251611.62
'26/06/0844.646.7544.646.5-3-6.064.345,0453,2101.572.3+785+12-94.4+7039.83-2499,567-341361.42
'26/06/0550.150.44849.5-1.5-2.944.716,5804,5361.453.24+662-4-87.6+5709.54-3549,816-251701.73
'26/06/0451.55250.851-1.8-3.412.278,3385,8871.424.27-7890-94.4-8839.27-9410,170-1151951.92
'26/06/035353.851.452.8+1.2+2.334.6525,45014,5221.7513.5-4,320+1+57-4,2629.46+97010,264+1443103.02
'26/06/0251.25348.7551.6+0.7+1.388.3515,0668,7471.727.66+592+6-41.2+55710.8-659,294-261661.79
'26/06/0150.652.649.0550.9-0.6-1.176.8915,16310,5091.447.73+191+38+7.74+23610.8-1,0689,359-491922.05
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
'26/05/2950.55249.551.5+4.15+8.765.2822,83313,9121.6411.7-615+1-3.65-61711+69910,427+922412.31
'26/05/284949.8546.5547.35-3.25-6.426.5225,81414,8571.7412.5-61.40-251-31211-2,0559,728-121491.53
'26/05/2747.750.647.550.6+4.55+9.886.7327,80316,7971.6613.9+3,4580+105+3,56311+2,50411,783+441611.37
'26/05/2646.547.944.746.05-0.1-0.226.9317,55310,7221.648.12+1,2330-80.4+1,15310-1159,279-41171.26
'26/05/2545.0546.643.746.15+1.95+4.416.5617,74510,6171.678.03+3,276+202+151+3,6299.83-69,394+421211.29
'26/05/2241.444.740.5544.2+3.55+8.7310.224,11913,4941.7910.6+1,640+210+265+2,1159.12-1949,400+33790.84
'26/05/2138.64138.0540.65+3.15+8.47.8710,7356,5271.644.25+3,252+197+98.4+3,5478.49-4159,594+22460.48
'26/05/2036.2538.535.837.5+1.75+4.97.557,6365,0301.522.88+1,646+197+153+1,9967.29+24910,009-3240.24
'26/05/1936.336.5535.4535.75-0.95-2.5932,5761,9561.320.93-635+214-10.6-4316.67-259,760-3270.28
'26/05/1835.336.734.6536.7+1.55+4.415.833,5822,3631.521.29+6640+55.8+7206.86-719,785-4300.31
'26/05/1536.736.834.9535.15-1.25-3.435.083,4082,4341.41.22-2530-61-3146.62-2619,856-7340.34
'26/05/143636.535.5536.4+0.9+2.542.683,3722,1861.541.21-5260+65.7-4606.67+22210,117+9410.41
'26/05/1336.0536.0534.835.5-0.6-1.663.464,0382,7751.461.42-5.430-78.9-84.36.72-1519,895-8320.32
'26/05/1236.536.7536.0536.1-0.25-0.691.933,1162,2901.361.13-390-1+0.4-3906.68-4810,046-2400.4
'26/05/1136.1537.0536.136.35-0.45-1.222.584,9903,3821.481.82-5000-154-6536.76+14510,094-29420.42
'26/05/083939.0536.836.8-4.05-9.915.5116,48610,0951.636.13-5,5600-198-5,7586.9-6049,949+14710.71
'26/05/0742.954340.740.85-1.8-4.225.398,3185,9301.43.47-3,1380-186-3,3248.43+41910,553-21570.54
'26/05/0642.543.840.2542.65+1+2.48.5212,5217,7991.615.32-3200+78.6-2429.28+41010,134+18780.77
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
'26/05/0540.94240.641.65+1+2.463.445,4273,4971.552.24+1120+31.3+1439.36+2919,724+23600.62
'26/05/0440.4541.240.3540.65+0.45+1.122.113,3052,2501.471.35+770-1+17.3+7879.21-2089,4330370.39
'26/04/3040.841.3539.740.2-0.75-1.834.035,6814,3091.322.29-3670+16.9-3509.05+1879,641-3370.38
'26/04/2941.64340.740.95+0.15+0.375.6414,2299,2531.545.96-2,1930+124-2,0699.26+5369,454-12400.42
'26/04/2841.4541.6540.2540.8-0.05-0.123.435,2473,4271.532.14-2430+21.2-2229.84-1588,918+10520.58
'26/04/2739.841.638.140.85+1+2.518.788,5985,2521.643.44-380-0.8-38.79.81+1189,076+7420.46
'26/04/2441.6542.939.6539.85-1.4-3.397.889,8396,4241.534.02-1,141-114-48.9-1,30410-1928,958-32350.39
'26/04/2345.1545.240.1541.25-3.15-7.0911.413,3898,3781.65.62+2,718-135-123+2,45910.5-1,3839,150-110670.73
'26/04/2244.454643.644.4-0.05-0.115.414,1649,0561.566.34-1.54-142+8.43-1359.56-46410,533-161771.68
'26/04/2143.244.942.4544.45+2+4.715.7716,43212,5141.317.2+881-154+71.2+7989.53+50210,997+791931.76
'26/04/204344.342.442.45-0.4-0.934.4311,68711,5711.015.05+1,570-156-18.6+1,3959.24-4210,495-221141.09
'26/04/1743.344.742.242.85-0.75-1.725.7313,5728,8381.545.86+615-27+51.6+6408.65+19810,537-501361.29
'26/04/1644.84541.343.6-1.6-3.548.1930,56517,1161.7913.2-1,428-15-293-1,7378.73+29210,339-2161861.8
'26/04/1541.145.240.1545.2+4.1+9.9812.325,80017,6811.4611.3+3,766-3+259+4,0229.11-7610,047+1154024
'26/04/1439.44238.8541.1+1.7+4.317.9933,22218,5751.7913.6+1,2910+195+1,4867.81+89610,123+2222872.84
'26/04/1337.739.436.839.4+2.55+6.927.0614,6118,5391.715.57+2,222-25+42.9+2,2397.42+1,0359,227+11650.7
'26/04/1036.1537.435.136.85+0.7+1.946.3610,4276,9731.53.78+997-4+98.2+1,0916.59-4258,192+54540.66
'26/04/0933.936.7533.336.15+2.45+7.2710.214,8439,2771.65.3-2,085-25-55.5-2,1656.21+4798,617000
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
'26/04/083334.432.7533.7+1.6+4.985.145,5833,6631.521.88-1,7570+103-1,6546.88+4678,087000
'26/04/0732.6532.731.532.1+0.1+0.313.752,0792,1170.980.67+26.10-14.7+11.37.51-1317,620000
'26/04/0234.134.431.7532-2.2-6.437.755,6574,1361.371.84-827-4-95.8-9277.5-2167,751-1500
'26/04/0134.434.8533.8534.2+1.05+3.173.023,7822,7461.381.3-655-4-48-7077.77+1237,967-28150.19
'26/03/3133.834.953333.15-1.05-3.075.73,9183,0131.31.33+1750+92.4+2677.99-1677,844-20430.55
'26/03/303434.8533.334.2-0.65-1.874.452,6432,1421.230.9+3720-10.2+3628.11-848,011+2630.79
'26/03/2734.135.1533.6534.85+0.15+0.434.323,2492,2141.471.12+393-4-29.8+3598.05-588,095-4610.75
'26/03/2636.837.234.634.7-1.95-5.327.097,1954,4741.612.56+169-4-65+1007.98-3938,153-39650.8
'26/03/2537.553836.236.65+0.4+1.14.977,2804,6401.572.69-1,005-4-11.3-1,0207.88+2538,546+171041.22
'26/03/243838.334.836.25-0.35-0.969.5612,4137,3971.684.53+1370+52.3+1898.12-138,293-52871.05
'26/03/2337.538.535.936.6-2.7-6.876.6212,4507,7621.64.61+1,2150-104+1,1118.25-3728,306-1201391.67
'26/03/2041.642.83839.3-0.2-0.5112.250,22028,5711.7620.1-1,419-4+192-1,2317.73-8128,678-1052592.98
'26/03/1935.9539.535.739.5+3.55+9.8710.639,80317,8392.2315.3+2,224-12+147+2,3588.49+4509,490+1463643.84
'26/03/1833.335.9533.0535.95+3.25+9.948.8725,69313,9731.849.07+6,9130+197+7,1107.7+9849,040+1432182.41
'26/03/1731.9533.0531.932.7+0.8+2.513.614,9383,0281.631.61+1,7740+96.5+1,8705.14-1278,056-25750.93
'26/03/1632.3532.5531.531.9-1.2-3.633.176,2203,9451.581.99-1,6600+0.56-1,6604.53+398,183-881001.22
'26/03/133033.229.8533.1+2.7+8.881112,9026,8551.884.15-2,6920+85.5-2,6075.13+6148,144+1201882.31
'26/03/1230.130.729.8530.4+0.3+12.822,5001,5241.640.76+1,082-9-8.69+1,0646.36-1057,530-4680.9
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
'26/03/11313129.9530.1-0.05-0.173.483,6432,2901.591.1-1,065+4+1.02-1,0605.84+1187,6350720.94
'26/03/1030.230.529.7530.15+0.95+3.252.571,7731,0821.640.53+311-4-2.17+3056.18+407,517-3720.96
'26/03/0928.6529.828.2529.2-1.4-4.585.072,2441,5361.460.65+3090-42.4+2676.04-1047,477-13751
'26/03/0630.330.829.830.6+0.3+0.993.31,4769601.540.45+289-120+2776.09+27,581+1881.16
'26/03/0529.8530.729.730.3+1.55+5.393.482,5671,6211.580.77+1,221-32-12.6+1,1766.01-407,579+20871.15
'26/03/0430.1530.1528.628.75-1.85-6.055.073,5122,1711.621.02+522-8-41.3+4735.57-4777,619-68670.88
'26/03/0331.632.3530.430.6-0.95-3.016.182,9671,8501.60.92+64-5+0.66+59.75.39-418,096-171351.67
'26/03/023131.93131.55-0.75-2.322.792,4301,6651.460.77+523-8+6.19+5215.48-1188,137+111521.87
'26/02/2632.33331.8532.3+0.45+1.413.612,9701,6921.760.96+827-1-14.6+8125.42+1478,255+11411.71
'26/02/2533.1533.5531.8531.85-0.9-2.755.193,7152,5691.451.2-419-5-1.23-4255.19-3678,108+11401.73
'26/02/2432.533.132.132.75+0.25+0.773.082,9301,8271.60.96+586-19+63.3+6305.42-798,47501391.64
'26/02/2332.333.0531.932.5+0.9+2.853.643,7972,4021.581.24+1,036-1+14.7+1,0505.26+88,554+11391.62
'26/02/1130.531.9530.531.6+1.55+5.164.833,8402,6051.471.21+6480+27.6+6765.16-1178,561+61381.61
'26/02/1030.83130.0530.05-0.5-1.643.112,2841,5661.460.69-120+0.48-11.54.86-768,678-221321.52
'26/02/0931.832.430.5530.55-0.25-0.816.012,5941,8651.390.81+670+0.47+67.55.04+358,754-21541.76
'26/02/0631.831.83030.8-0.95-2.995.673,8552,2741.71.18+7600-15.7+7445.02-1958,719-201561.79
'26/02/0532.232.731.6531.75-0.95-2.913.213,5592,3261.531.14-1930-4.07-1974.75-928,914-61761.97
'26/02/0432.43331.732.7+0.15+0.463.994,9972,8731.741.61-4620-30-4924.83+1839,006-41822.02
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
'26/02/0333.6534.232.432.55-0.3-0.915.485,2473,2091.641.74-4640-15.1-4795-1278,823-1481862.11
'26/02/0234.2534.4532.232.85-2.15-6.146.437,2114,5231.592.39+1970-82+1155.18-4148,950-153343.73
'26/01/3035.837.3534.735-1.05-2.917.3512,0176,6421.814.3+1,720-13+1.74+1,7095.11-1569,364+743493.73
'26/01/2936.5537.935.236.05+0.05+0.147.521,47911,5861.857.84-211-9+60-1604.48-8149,520-52752.89
'26/01/2835.6537.2535.0536+0.75+2.136.2418,78111,0601.76.74-801+1-102-9024.5-1010,334+72802.71
'26/01/2735.0535.934.735.25+0.1+0.283.4119,43410,5931.836.89-2,196+6+19.3-2,1714.85+29910,344-382732.64
'26/01/2634.2535.3533.935.15+1.3+3.844.289,9935,6931.763.48+1,800-6+34.2+1,8285.68+9210,045+223113.1
'26/01/2334.7535.2533.3533.85-0.85-2.455.4813,3288,4751.574.55-1,210+183-178-1,2054.98-339,953-692892.9
'26/01/2233.8535.9533.1534.7+2+6.128.5628,63515,7401.829.99+1,632+174+281+2,0875.42+5529,986+1653583.59
'26/01/213334.532.532.7-0.9-2.685.959,3745,4601.723.11-1,736+189-25.7-1,5734.84-1289,434-2111932.05
'26/01/2033.534.532.7533.6-0.15-0.445.1916,06410,0411.65.4-1,668+200+8.82-1,4595.61-1169,562+384044.23
'26/01/1930.7533.7530.533.75+3.05+9.9310.618,6259,32426.12+4,862+205+35.9+5,1036.22-69,678+1543663.78
'26/01/1631.7532.2530.630.7-0.85-2.695.236,7704,7101.442.12-3220-3.08-3254.44+779,684-22122.19
'26/01/1531.631.83131.55-0.05-0.162.535,3973,2981.641.69+491-1-1.07+4894.57-369,607-802142.23
'26/01/1431.832.1531.4531.6002.224,0422,7081.491.28+324-2-3.79+3184.41-339,643+22943.05
'26/01/1332.832.8531.331.6-0.9-2.774.775,6564,2241.341.8-2900-2.7-2934.28+549,676+512923.02
'26/01/1232.233.832.1532.5+0.5+1.565.167,9255,3461.482.62+3230+2.62+3264.41-889,622+82412.5
'26/01/0933.0533.4531.632-1-3.035.617,4675,1081.462.41+150-1-3.16+1464.29-729,710-1572332.4
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
'26/01/0833.634.832.733-0.3-0.96.3124,94214,9061.678.39-1,9100+52.8-1,8574.25-1,8339,782+463903.99
'26/01/0731.133.331.133.3+3+9.97.2624,50112,6461.948.04+1,4780+8.3+1,4864.92+1,63911,615+803442.96
'26/01/0630.6530.9530.130.3-0.35-1.142.775,4123,9291.381.65+1140+13.2+1274.38-909,976-1582642.65
'26/01/0532.832.830.530.65-2-6.137.049,8326,3971.543.07+6610-5.17+6564.24+2010,066-384224.19
'26/01/0233.0533.832.6532.65-0.4-1.213.489,1836,5811.43.04-790+13.3-65.73.99+14710,046-684604.58
'25/12/3132.934.232.233.05+0.35+1.076.1220,80712,9981.66.89-1,5340-50.1-1,5843.99+249,899+1665285.33
'25/12/3031.0532.7530.532.7+1.5+4.817.2113,0707,9071.654.11+1,2080-22.5+1,1864.61-689,875-1023623.67
'25/12/2932.132.130.3531.2-0.55-1.735.5112,5517,2051.743.9-1,6220-12.9-1,6354.29-469,943+414644.67
'25/12/2631.832.331.0531.75+0.35+1.113.9813,7308,0651.74.38+2580+12.6+2714.87-759,989-134234.23
'25/12/2431.331.930.6531.4+0.35+1.134.0311,1357,4401.53.48-60-2-2.85-64.94.52-15110,064+404364.33
'25/12/2330.553230.131.05+0.65+2.146.2518,66611,5141.625.8-1,2620-0.92-1,2634.47+16310,215-13963.88
'25/12/2229.3530.629.330.4+0.95+3.234.4110,6486,1461.733.2+968-1-22.5+9454.82+62710,052+83973.95
'25/12/1930.3530.629.3529.45-1.05-3.444.115,1538,8441.714.51-1,7960-18.4-1,8144.42-2579,425-523894.13
'25/12/1828.8531.128.430.5+1.85+6.469.4228,03515,3061.838.45-8270-10.8-8385.07+8299,682+2084414.55
'25/12/1728.630.128.128.65+0.25+0.887.0419,67610,4001.895.78+1,253-4+5.72+1,2555.3-1418,853+1022332.63
'25/12/1628.528.7527.728.4003.76,0753,5731.71.72+3730-10.2+3634.82-3298,994-701311.46
'25/12/1528.829.328.128.4-0.55-1.94.158,7075,1441.692.5-1,2560-2.31-1,2584.66+3179,323+102012.16
'25/12/1228.529.2528.0528.95+0.45+1.584.2112,1266,6561.823.48+8840-0.62+8834.96-1839,006-251912.12
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1128.128.9527.428.5-0.1-0.355.4211,6807,0111.673.28-1,1090-14.6-1,1244.55+1879,189-2902162.35
'25/12/1027.5528.8527.3528.6+1.05+3.815.4421,24010,2612.076.05-839-195-6.84-1,0414.83+1579,002+3815065.62
'25/12/0926.7528.3526.727.55+0.8+2.996.1710,9156,4581.693.03-240-199-21.6-4615+198,845+141251.41
'25/12/0826.227.326.126.75+0.65+2.494.64,1912,4221.731.12+506-199+6.83+3145.6-558,826-241111.26
'25/12/0526.426.62626.1-0.15-0.572.292,6591,3991.90.7+248-199-2.34+46.75.4-1868,881+61351.52
'25/12/0426.826.826.226.25-0.25-0.942.262,4681,4271.730.65+391-228+4.41+1675.33-3029,067-51291.42
'25/12/0326.7527.1526.526.5+0.15+0.572.473,1892,0411.560.85+670-218-1515.19-269,369+11341.43
'25/12/0226.5527.126.3526.35-0.45-1.682.83,4072,1561.580.91-8060-5.02-8115.09-119,395-551331.42
'25/12/0127.527.626.826.8-1.2-4.292.866,0743,8741.571.64-1,5900-11.1-1,6015.36+1899,406-501882
'25/11/2828.2528.427.528-0.85-2.953.1212,9247,7681.663.62-1,8700+4.15-1,8665.92-3359,217-4222382.58
'25/11/2726.628.9526.528.85+2.5+9.499.320,80610,3542.015.8-1,4970-254-1,7516.36+8179,552+4376606.91
'25/11/2626.6526.926.1526.35-0.1-0.382.843,8622,1561.791.02+3980+4.01+4026.85+108,735-682232.55
'25/11/2527.0527.0526.1526.45-0.2-0.753.386,7774,0491.671.8-1270+0.29-1276.68+848,725+672913.34
'25/11/2426.627.4526.626.65+0.25+0.953.2211,4686,1591.863.1-2,216+20+7.5-2,1896.69-198,641-472242.59
'25/11/2126.0527.4525.826.4-0.85-3.126.067,9624,7681.672.12-251-4-89.5-3457.38-3378,660-292713.13
'25/11/2026.352826.327.25+1.55+6.036.6113,4876,3272.133.69+1,059+9+71.1+1,1397.35+7598,997+173003.33
'25/11/1927.7527.8525.725.7-2.45-8.77.6411,2647,2371.562.99-286+6-99.8-3806.85-6888,238-1452833.44
'25/11/1827.128.526.828.15+1.35+5.046.3424,28113,1451.856.73-1,8890+18.9-1,8706.87+1,3078,926+2284284.79
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/1726.428.726.3526.8+0.7+2.68917,7918,5822.074.94+1,1510+145+1,2957.49-3487,619+152002.63
'25/11/1426.627.626.126.1-1.2-4.45.499,2874,9931.862.49+1530-10.9+1427.03-2277,967+161852.32
'25/11/1326.3527.626.0527.3+0.85+3.215.8615,8607,7732.044.29-8070+130-6776.88+3978,194+631692.06
'25/11/122727.125.726.45+0.05+0.195.317,4868,9731.954.64-2,9340+25.1-2,9097.03+4507,797-121061.36
'25/11/1124.6527.424.6526.4+1.4+5.61119,1739,0302.125.05+2,3680+169+2,5378.03-487,347+611181.61
'25/11/1023.725.223.6525+0.85+3.526.428,7305,0451.732.16-8030+36.9-7667.03+787,395+32570.77