≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2393 億光 / K線圖(日)

2393 億光

日期: 11/10期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
61.562-0.5-0.81%4.52%6263.560.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,3338,243萬1,1241.19張/筆61.841.4213.14-1.44
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)
1,5569,600萬1,2001.3張/筆61.69+1.8 (+2.99%)

連續漲跌: 首日下跌  ( -0.5元 / -0.81%)

財報評分: 最新60分 / 平均54分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 億光財務主管、會計主管及公司治理主管異動 (公告訊息 10/15 17:04)

• 00930今除息！　年化配息率20%陷貼息 (ETtoday新聞雲 09/23 10:51)

• 億光受原物料漲價下半年毛利率承壓 拓展機器人、無人載具利基市場 (Anue鉅亨 08/18 18:12)

• 代子公司Everlight Electronics (Thailand) Co.,Ltd.公告自地委建興建廠房 (公告訊息 08/17 17:03)

• 〈億光法說〉原物料漲勢趨緩助下半年毛利率改善 泰國新廠2027年投產布局AI與機器人 (Anue鉅亨 08/17 15:46)

• 〈億光法說〉車用產品線成Q2營收主要引擎 銅鑼廠Q4交割 (Anue鉅亨 08/17 15:26)

• 億光受邀參加凱基證券舉辦之線上法說會 (公告訊息 08/14 17:04)

• 億光董事會通過 2026年度第二季合併財務報告 (公告訊息 08/12 18:23)

• 億光稽核主管異動 (公告訊息 08/12 18:22)

• 億光以公開標售方式處分銅鑼廠 (公告訊息 08/11 18:46)

• 億光泰國新廠今動土 瞄準AI伺服器與車用市場2027年下半年完工 (Anue鉅亨 08/10 17:55)

• 億光對 Nichia Corporation and Nichia America Corporation 提出專利侵權訴訟（補充文書案號） (公告訊息 08/04 17:03)

• 億光2026年第二季合併財務報告董事會召開日期 (公告訊息 08/04 17:02)

• 億光在美控告日亞化 提起LED專利侵權訴訟 (Anue鉅亨 08/04 10:08)

• 億光對 Nichia Corporation and Nichia America Corporation 提出專利侵權訴訟 (公告訊息 07/31 17:09)

• 董事會決議以公開標售方式處分銅鑼廠土地及建物(含附屬設備) (公告訊息 07/13 17:29)

• 億光訂定除息基準日、除息發放日相關事宜 (公告訊息 07/08 17:24)

• 億光6月營收18.3億元月年雙增 擴增東南亞產能加速海外布局 (Anue鉅亨 07/03 17:54)

• 代子公司Everlight Electronics (Thailand) Co.,Ltd.公告取得建廠用地-更正 (公告訊息 07/03 17:14)

• 代子公司Everlight Electronics (Thailand) Co.,Ltd.公告取得建廠用地 (公告訊息 07/02 17:08)

• 00918千億規模換股！增刪13檔砍國巨、聯電　6檔ETF調整一次看 (ETtoday新聞雲 07/01 17:43)

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

2393 億光 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共7,209日
成交價: 61.5元 (-0.5元/ -0.81%)成交張數: 1,333張成交金額: 8,243萬元
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2655高
近2日新低
首日下跌
(-0.5元/ -0.81%)
第1649低
近3日新低
第5069高
近3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
61.5元		3日
11/06
~11/10
5日
11/04
~11/10
10日
10/28
~11/10
1個月
10/12
~11/10
3個月
08/12
~11/10
半年
05/13
~11/10
1年
'25/11/11
~11/10
2年
'24/11/11
~11/10
3年
'23/11/13
~11/10
5年
'21/11/11
~11/10
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/10
起算價62.764.567.967.864.272.755.384.545.1550.745.255.685.855.2
漲跌價-1.2-3-6.4-6.3-2.7-11.2+6.2-23+16.35+10.8+16.8+6.4-23.8+6.3
漲跌幅-1.91%-4.65%-9.43%-9.29%-4.21%-15.4%+11.2%-27.2%+36.2%+21.3%+37.2%+11.5%-27.7%+11.4%
振幅10.5%13.2%19.9%19.9%21%27.5%45.6%47.8%100%113%154%125%164%38.4%
成交張數5,7418,9721.8萬3.14萬10.5萬32.9萬83.7萬144萬216萬315萬667萬1,173萬1,856萬63.9萬
成交金額3.49億5.56億11.6億20.8億68.3億216億517億977億1,475億1,960億3,481億6,267億1.26兆412億
週轉率1.29%2.02%4.05%7.08%23.6%74.3%189%325%486%711%1504%2644%4187%144%

* 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
'26/11/106263.560.761.5-0.5-0.814.521,3331,1241.190.82
'26/11/096062.86062+1.8+2.994.651,5561,2001.30.96+129-7.61-43.2+78.231.5-42,293+240.17
'26/11/0656.961.556.960.2-2.5-3.997.342,8522,1151.351.71+533+14.1-811-26331.5-392,297-220.09
'26/11/0564.164.662.562.7-1.8-2.793.261,1491,1381.010.73-392+19+17.9-35531.3+162,336+140.17
'26/11/0465.365.46364.5003.722,0821,8261.141.34+137+30.6-376-20931.4+372,320-630.13
'26/11/036666.564.564.5-2-3.013.011,5933,5270.451.04+388+7.12+21+41631.4-192,283-190.39
'26/11/0267.467.866.466.5-0.7-1.042.081,2902,0580.630.86+57.7+4-8.74+52.931.3+332,302-2100.43
'26/10/3068.868.867.267.2-1.8-2.612.321,8482,7510.671.25+183+16-14.2+18531.3-932,269+1120.53
'26/10/2969.770.468.569002.751,5982,1730.741.11-15.30-7.24-22.531.3+732,3620110.47
'26/10/286869.367.869+1.1+1.622.212,6672,1641.231.83+1,462+8.51+106+1,57631.3+1812,2890110.48
'26/10/276868.167.367.9+0.1+0.151.181,0461,0950.950.71+2580-3.11+25530.9+92,108-1110.52
'26/10/2267.968.367.567.8-0.1-0.151.181,2221,0591.150.83+479+185-1+66230.9-22,0990120.57
'26/10/2167.868.367.467.9+0.5+0.741.341,1989561.250.81+333+189-72.4+44930.8-22,1010120.57
'26/10/2067.368.567.167.4-0.5-0.742.067908290.950.53+20.9+12-30.5+2.3730.7+172,103+4120.57
'26/10/1968.468.467.367.9-1-1.451.69971,1520.870.68+71.6-8.73-34+28.930.7-262,086+180.38
'26/10/1668.770.468.768.9+0.5+0.732.492,2182,7610.81.54+876-11.5+9.26+87430.7-352,112070.33
'26/10/1566.868.666.668.4+0.1+0.152.931,7301,5411.121.18+791-4.88+0.55+78730.5-202,147070.33
'26/10/1468.468.767.968.3001.171,2151,1351.070.83+478-35.7-25+41830.4+592,167+170.32
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
'26/10/136868.567.168.3+0.3+0.442.061,8981,6931.121.29+773+17.8+4.8+79630.2-932,108+160.28
'26/10/1267.568.367.368+0.2+0.291.471,1241,5380.730.76-34.1+11.6+12-10.430.1+502,201050.23
'26/10/0867.968.567.567.8-0.2-0.291.471,8692,1000.891.27+1,055-93.5-92.2+86930.1-82,151050.23
'26/10/07676866.168+0.8+1.192.832,2982,4330.941.55+991-11.3-92.3+88729.8+142,159-150.23
'26/10/0667.267.866.567.2+0.2+0.31.941,7572,1060.831.18+341-24.4-63.5+25429.7-512,145060.28
'26/10/0566.267.965.467+1.6+2.453.823,7052,7981.322.48+1,636-262+12.9+1,38729.6-232,196060.27
'26/10/0264.765.764.165.4+0.9+1.42.482,4651,9211.281.61+1,319-262-79.6+97829.2+462,219060.27
'26/10/0164.564.663.864.5001.241,1961,0491.140.77+199-22.9+2+17828.9-362,173060.28
'26/09/3063.964.663.864.5+0.9+1.421.261,6251,0791.511.05+687+12.1-22.1+67729+282,209060.27
'26/09/2963.764.363.363.6+0.2+0.321.581,5491,1531.340.99+498-297+4.05+20528.9+102,181060.28
'26/09/2462.263.762.163.4+1.2+1.932.571,7861,3561.321.13+654-331-6.73+31628.8+572,171+160.28
'26/09/2363.863.862.162.2-1.4-2.22.671,5951,4321.111-423-360+2.92-78028.6+192,114-450.24
'26/09/2264.664.663.163.6-0.6-0.932.341,4131,3091.080.9-246+113+6.72-12628.8+302,095090.43
'26/09/2164.464.663.964.2-0.2-0.311.097471,1670.640.48-175+119+1.19-5528.8+102,065090.44
'26/09/1863.664.463.364.4+1.2+1.91.742,7931,4461.931.79+1,030+76.6-267+84028.9-392,055090.44
'26/09/1763.363.962.663.2+0.1+0.162.061,4361,3271.080.91+191+49.1-31.9+20928.6+42,094090.43
'26/09/166263.56263.1+1.4+2.272.431,8571,0311.81.17+1,115+23.8-207+93128.6-222,090-390.43
'26/09/1562.562.561.661.7-0.8-1.281.445166820.760.32-251+44.5+21.6-18528.3+32,112-1120.57
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/1461.462.56162.5+0.4+0.642.428788381.050.54+31+2.2+66.2+99.428.4-82,1090130.62
'26/09/1161.562.161.362.1+0.3+0.491.298347611.10.52+32+41.3-15+58.328.4+22,117-9130.61
'26/09/1062.562.761.561.8-0.9-1.441.911,0721,0281.040.66-595+26.7+5.42-56328.4-102,1150221.04
'26/09/0962.36362.362.7+0.1+0.161.121,1991,0861.10.75+141+19.3+4+16428.5+322,125-2221.04
'26/09/0863.563.562.562.6-0.9-1.421.571,1151,0511.060.7-200+6.9-29.3-22328.4+82,093-1241.15
'26/09/0764.864.963.263.5-1.3-2.012.621,6011,6610.961.02-508+47+5.43-45628.5-662,0850251.2
'26/09/0465.365.364.164.8+0.2+0.311.867877920.990.51+90.1-1.06+27+11628.6+192,1510251.16
'26/09/0365.866.564.664.6-1.4-2.122.881,1091,4500.770.72+86.6-195-12.2-12028.6-102,1320251.17
'26/09/0265.16664.966+0.6+0.921.681,2421,3140.940.81+819-41.8+1.85+77928.6-272,142+3251.17
'26/09/016666.464.865.4-0.7-1.062.421,8333,1340.581.2+645-819-37.3-21128.4-32,1690221.01
'26/08/316666.16566.1-0.1-0.151.662,3251,3671.71.53+240+1-133+10828.3+292,172+1221.01
'26/08/2866.86765.766.2-0.3-0.451.951,3251,1811.120.88-207-2-90.6-30028.2+512,143+2210.98
'26/08/2766.567.166.166.5-0.3-0.451.51,2461,2800.970.83+571-13.7-343+21428.3+302,0920190.91
'26/08/2665.3676566.8+1.6+2.453.072,5602,0471.251.7+1,650-7.64-118+1,52528.1-352,062-8190.92
'26/08/2565.465.463.865.2-0.2-0.312.459141,4100.650.59-147+2+3.55-14127.8-22,097-1271.29
'26/08/246565.664.465.4+0.7+1.081.851,3391,3470.990.87+751-369-165+21827.8-62,099-1281.33
'26/08/2166.266.264.464.7-1.6-2.412.711,6583,6670.451.08-487+48+1-43827.6+312,105+9291.38
'26/08/2065.366.56566.3+1.7+2.632.322,9782,3881.251.96+1,744-8+4.25+1,74127.8-562,0740200.96
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
'26/08/1963.564.963.264.6+0.5+0.782.652,1251,6511.291.36+931+1+142+1,07427.4-1792,130+1200.94
'26/08/18656563.464.1+0.7+1.12.522,4311,8181.341.56-153-14-12.1-17927.2-452,309-18190.82
'26/08/1763.164.363.163.4+0.2+0.321.91,3571,0361.310.86+212-2-15+19527.3-3022,354+2371.57
'26/08/1465.165.263.163.2-2-3.073.221,9973,3770.591.27-1,1690+47.3-1,12227.2+1082,6560351.32
'26/08/1364.465.663.965.2+1.9+32.695,2963,4621.533.44+2,882-12.9+29.4+2,89827.5-2532,548+11351.37
'26/08/12656562.963.3-0.9-1.43.275,4806,6560.823.5-1,215-415+4.16-1,62626.8-2902,801+1240.86
'26/08/1162.464.461.664.2+1.8+2.884.493,1082,4721.261.98+1,337-3.51+50.9+1,38527.1+1303,091+14230.74
'26/08/1061.163.460.962.4+1.5+2.464.112,3921,9801.211.49+743-104+44.7+68426.8+4172,961-290.3
'26/08/0760.8626060.9-0.5-0.813.261,5432,0800.740.94+162+0.8-28.3+13526.6+432,544-3110.43
'26/08/0660.561.56061.4+0.7+1.152.472,4562,5790.951.49+621-381-5.53+23426.5+292,501+2140.56
'26/08/0557.660.957.660.7+3.2+5.575.743,5923,4301.052.15+1,575+168+34.5+1,77726.3+152,472-40120.49
'26/08/0454.457.954.257.5+0.5+0.886.4911,5576,4551.796.5+4,274-23.8-1,614+2,63626.1+972,457+52522.12
'26/08/0362.563.261.561.5-1-1.62.724,9473,6791.343.07-1,354+225-434-1,56325.2+562,360000
'26/07/3163.263.562.362.5+1.1+1.791.952,6412,1281.241.66-1,099+39+143-91725.5+212,304000
'26/07/3061.862.460.861.4+0.2+0.332.613,0422,0031.521.88-918-5-123-1,04625.7-102,283000
'26/07/2963.663.860.461.2-2-3.165.383,5142,6371.332.16-1,125+2+0.67-1,12225.9-3292,293-1000
'26/07/2863.564.263.163.2-1.3-2.021.712,2541,8411.221.43-720-24.6-100-84526.1-402,622+1100.38
'26/07/2765.665.663.464.5-1.6-2.423.333,5372,9591.22.28-8430+60.4-78226.3-1412,662-190.34
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
'26/07/2466.666.965.666.1-0.8-1.21.942,1821,7491.251.44-1,5090-13.3-1,52226.4+372,803-2100.36
'26/07/2367.167.466.166.9-0.2-0.31.943,2522,0641.582.17-1,952-188+163-1,97726.802,766-2120.43
'26/07/226868.467.167.1-0.4-0.591.931,4451,2651.140.98-834-148+59.7-92327.2+472,7660140.51
'26/07/2167.568.267.167.5+0.7+1.051.652,3871,8831.271.62-992-9+671-33027.4+312,719-1140.51
'26/07/2066.767.364.466.8+0.3+0.454.362,8822,2661.271.9-1,507+243+418-84727.6-252,688+1150.56
'26/07/1768.869.166.566.5-3-4.323.743,8653,1831.212.61-2,368+89+274-2,00527.9-142,713+1140.52
'26/07/1668.870.468.169.5+0.8+1.163.352,5201,7051.481.75-931+281+1,095+44428.4+52,727+1130.48
'26/07/1568.46968.168.7+1.1+1.631.331,6121,1861.361.11-44-1+97.6+52.628.6-452,722-2120.44
'26/07/1469.569.566.467.6-1.5-2.174.493,4092,3401.462.29-1,772-11+65-1,71828.6-962,767-36140.51
'26/07/137171.66969.1-1.9-2.683.663,4823,49612.43-1,885-181-10.5-2,07629+262,863+2501.75
'26/07/0971.27270.171+0.4+0.572.693,4562,8551.212.47+37.6-190+8-14429.4-92,837-1481.69
'26/07/0869.671.869.470.6+1+1.443.453,2672,6091.252.32+855-99+35+79129.4+1772,8460491.72
'26/07/0770.170.86969.6-0.4-0.572.572,1521,8381.171.5+90.2-388-7.56-30629.2-492,6690491.84
'26/07/0669.671.669.170+1.3+1.893.643,9002,8401.372.74+1,168-388+2.14+78229.2+1762,718-32491.8
'26/07/0367.668.967.268.7+0.9+1.332.511,6461,2911.271.13+203-204-0.84-2.3128.9+222,542+1813.19
'26/07/0269.569.567.367.8-1.8-2.593.163,6233,1301.162.46-1,464-865-37.4-2,36728.9+1992,520+7803.17
'26/07/0168.270.167.869.6+1.6+2.353.385,9914,1831.434.16-965+1,584+41.1+66029.2-422,321-1733.15
'26/06/3067.768.366.168+1.3+1.953.32,6662,1981.211.8+240-434-2.69-19729.4+112,363-3743.13
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
'26/06/2967.667.866.366.7-0.9-1.332.222,4552,3221.061.64-7.39-731-11-75029.3+152,352-23773.27
'26/06/2668.868.967.367.6-1.5-2.172.322,7352,0551.331.86+548-746-29-22729.3-322,337-101004.28
'26/06/2569.870.569.169.1-0.6-0.862.011,5711,1591.361.09-173-17.6-37.3-22829.2+82,369-11104.64
'26/06/2469.57068.469.7+0.2+0.292.31,3581,2281.110.94-18.4-36.6-6.55-61.629.2-332,361+21114.7
'26/06/2371.171.469.469.5-1.3-1.842.822,7582,2461.231.93-1,161-31.4-10.5-1,20229.2+212,394+271094.55
'26/06/2270.771.770.270.8+0.2+0.282.122,4931,6101.551.77-85.5-4.02+4.05-85.529.6-452,373-1823.46
'26/06/1871.572.87070.6-0.9-1.263.924,0864,8320.852.91-183-379-4.55-56729.5-3222,4180833.43
'26/06/1771.172.470.971.5+0.7+0.992.123,9222,9131.352.81+41.9-736+31.8-66229.6+2042,742+2833.03
'26/06/167172.470.770.8+0.3+0.432.414,2872,8831.493.07+919-4.82-5.05+90929.6-582,538+2813.19
'26/06/1571.371.469.470.5-0.4-0.562.823,9272,9441.332.76-1,830-7-9.73-1,84729.4+1552,596+8793.04
'26/06/1268.471.568.470.9+3.4+5.044.595,5773,5931.553.91+2,176-15.8+75.4+2,23629.7-2262,441+9712.91
'26/06/1168.568.666.367.5-1-1.463.363,2282,3491.372.17-742+10+431-30129.2-1662,667+8622.32
'26/06/106971.368.268.5-0.5-0.724.496,2694,8261.34.35-389-18.4+162-24629.4-352,8330541.91
'26/06/09667165.769+3.1+4.78.046,3364,4751.424.35+1,706-119+116+1,70329.5+2442,868+5541.88
'26/06/0862.567.262.565.9-0.1-0.157.123,4712,4731.42.26+647-34.6+96.5+70929.1+22,624+5491.87
'26/06/056767.46566-0.7-1.053.62,9562,4581.21.95+298-31.8+85.5+35229-662,622+10441.68
'26/06/0466.366.965.666.7+1.1+1.681.983,6892,5161.472.45-307-9.37+200-11729+1932,6880341.26
'26/06/0364.966.464.365.6+1+1.553.254,0322,9201.382.65+793-24.7+116+88429.1+462,4950341.36
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
'26/06/0264.564.863.264.6+0.2+0.312.483,3332,7871.22.14-1,296+373+50.4-87328.9-1392,4490341.39
'26/06/0162.864.562.664.4+1.9+3.043.043,5352,6701.322.26-995+725+50.8-21929.2-192,588-6341.31
'26/05/2962.663.562.162.5+0.2+0.322.252,8661,8721.531.8-417-91.7-2.95-51229.4+452,6070401.53
'26/05/2862.963.461.762.3-0.4-0.642.712,7112,2331.211.7-515-153+133-53529.4+72,5620401.56
'26/05/2764.564.562.562.7-1.9-2.943.13,7983,1651.22.4-2,009-33.8+102-1,94029.6+1942,555+14401.57
'26/05/2665.665.663.764.6-1-1.522.93,0502,4201.261.96-1,575-142-5.14-1,72230+1022,361+2261.1
'26/05/2565.565.764.565.6+0.4+0.611.842,7232,3361.171.77-459+482+5.68+29.130.3-82,259+9241.06
'26/05/226565.764.165.2+0.7+1.092.483,0442,3381.31.98+184-41.4-2.27+14030.5-12,267+1150.66
'26/05/216464.663.364.5+1.1+1.742.053,3282,7091.232.13-394+43.8+69-28130.4+632,268-1140.62
'26/05/206363.462.463.4+1+1.61.63,4882,3871.462.2-1,206+67.7+263-87530.5-1112,205+11150.68
'26/05/1962.763.561.662.4+0.7+1.133.083,5262,7971.262.21-775+71.6+64.5-63930.7-572,316-140.17
'26/05/186262.160.361.7-0.8-1.282.883,8613,0731.262.36-1,554-37.7+87.6-1,50430.9+452,373-350.21
'26/05/1565.665.762.462.5-3.2-4.875.027,5895,4791.394.81-2,775+257+356-2,16231.2+3422,328-10780.34
'26/05/1469.469.465.765.7-7.2-9.885.0811,6408,5571.367.7-5,869-40.9+198-5,71231.8+3781,986+1091155.79
'26/05/1372.774.271.872.9+0.2+0.283.32,5691,8001.431.87+157-20.6-11.7+12433.1-141,608060.37
'26/05/12747472.572.7-1.1-1.492.031,6941,7090.991.24-347+0.38+9.78-33733.1+1011,622-560.37
'26/05/1174.574.572.773.8+0.1+0.142.442,7072,3231.172-108+83.2-19.7-44.733.1+611,5210110.72
'26/05/0872.774.772.773.7+1.2+1.662.765,0353,7231.353.72+1,334+608+31.3+1,97433.2-381,4600110.75
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
'26/05/0773.173.171.972.5-0.6-0.821.642,8202,3821.182.04-670+256-2.12-41632.8-81,498-2110.73
'26/05/0672.773.370.973.1+0.8+1.113.323,5042,8641.222.53-285+577-31+26133-281,506+12130.86
'26/05/0571.773.771.472.3+0.6+0.843.213,8593,0901.252.8-69.1+371-29.1+27333-11,534010.07
'26/05/0471.772.370.671.7+0.6+0.842.393,0852,4201.272.21+333+479+0.42+81233-291,535010.07
'26/04/3072.373.270.471.1-0.2-0.283.933,7032,9221.272.65-674-71.3-21.9-76733+221,564010.06
'26/04/2969.271.368.671.3+2.5+3.633.923,1672,5461.242.23+388+9+60.3+45733.1-461,542-210.06
'26/04/2869.169.268.168.8-0.3-0.431.591,8272,3240.791.25+118-419-6.34-30733.1-11,588-230.19
'26/04/2770.971.268.469.1-1.8-2.543.953,1022,5801.22.14+535+29.4-51.4+51333.1-441,589050.31
'26/04/2472.77370.870.9-1.5-2.073.042,0692,2690.911.48-143-82.2+65.7-15932.9+211,633+250.31
'26/04/2373.874.370.572.4-1.2-1.635.163,4223,7300.922.46+798+36.4+99.3+93433-1261,612+130.19
'26/04/227474.673.173.6-0.2-0.272.033,3192,5961.282.45+676+4.33+120+80032.8+1211,738-220.12
'26/04/2173.473.87373.8+0.9+1.231.12,0021,5581.291.47+706-109+8.79+60532.6-571,617+240.25
'26/04/2073.97572.572.9-0.4-0.553.412,6143,0710.851.92-61+109-41.7+6.5532.5+381,674-320.12
'26/04/1772.673.972.673.3+0.7+0.961.792,2702,6950.841.67+236-89.2+138+28532.5-811,636+150.31
'26/04/1671.472.771.272.6+1.5+2.112.112,6102,3941.091.88+1,209-80.6+14.2+1,14232.4+321,717+440.23
'26/04/1571.671.770.571.1-0.2-0.281.681,8291,6861.081.3+146-74.6+108+18032.2+91,685000
'26/04/1472.372.47171.3-0.1-0.141.962,4222,3101.051.73+124-227+40.6-62.932.1-961,676000
'26/04/1370.571.768.871.4+1.7+2.444.162,9132,6521.12.06+955-15.5+13.1+95332.1+1321,772000
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
'26/04/1071.572.169.569.7-1.4-1.973.662,7295,1180.531.92-734-67.5-18.6-82031.9-581,640000
'26/04/0970.271.569.171.1+0.9+1.283.423,2403,5010.932.29+1,318-37.1+137+1,41732.1-231,698000
'26/04/0868.170.368.170.2+2.7+43.264,0343,4971.152.8+1,798-6.61+127+1,91831.8+21,717000
'26/04/0770.17167.567.5-1.2-1.755.093,0948,5510.362.13-1,124-9.2+11.4-1,12231.4+1791,715000
'26/04/0268.168.867.768.7+0.8+1.181.622,0831,7441.191.42+716-2.21+50.8+76531.6+41,536000
'26/04/0168.268.467.567.9+1.1+1.651.351,5621,1481.361.06+4780+4.32+48231.5+151,532-1000
'26/03/3166.767.566.266.8-0.5-0.741.931,9391,6911.151.29+605-0.77-23+58131.4-601,517-41100.66
'26/03/3068.769.367.167.3-2.2-3.173.173,0163,2740.922.05+673-1+31.1+70331.2-2541,577-4513.23
'26/03/2769.17068.969.5-0.1-0.141.582,4101,8221.321.67+53+24.2+57.3+13431.1-211,831+15553
'26/03/2669.770.768.869.6+0.2+0.292.744,4023,5171.253.07+723-5.93+73.6+79131.1-1681,852+18402.16
'26/03/2569.569.768.569.4+1.2+1.761.763,1822,7331.162.2+240-0.24-21+21930.9+1032,0200221.09
'26/03/2467.468.56768.2+1.2+1.792.243,3713,2031.052.29+1,302+50+7.21+1,35930.9-291,9170221.15
'26/03/2368.768.766.367-2.3-3.323.464,2284,6980.92.84-503-6.61+89.7-42030.6-1281,946-1221.13
'26/03/206969.367.769.3+0.7+1.022.3313,8313,7593.689.56+757+98.3-55.3+80030.7-362,0740231.11
'26/03/1966.268.766.168.6+2+33.95,9034,1991.414+497-45.4+174+62630.5-152,110-1231.09
'26/03/1867.267.565.866.6-0.6-0.892.534,8033,3621.433.19-69-67.6+91.7-44.930.4-872,125-1241.13
'26/03/1767.867.966.667.2+0.8+1.21.964,9373,8041.33.32+315-28.5-45.4+24130.4-1932,2120251.13
'26/03/1665.467.365.166.4+2+3.113.427,3454,9841.474.88+801-761+113+15230.3+1532,405-4251.04
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
'26/03/1362.264.962.264.4+1.5+2.384.294,6823,4491.363+1,112-9.06+136+1,23930.2-562,252+2291.29
'26/03/1262.963.962.262.9+1+1.622.756,8505,6051.224.32+1,936-1,734+164+36629.9-1482,308-2271.17
'26/03/1160.362.359.761.9+1.9+3.174.334,6164,0361.142.84+1,448-21.7+69.4+1,49529.5-682,456+5291.18
'26/03/1059.460.25960+1.1+1.872.042,9251,9981.461.74+355-2.82+97.1+44929.1+2092,524+2240.95
'26/03/0957.259.256.958.9-0.7-1.173.862,9782,3121.291.74+519+21.8+34.3+57529-1092,3150220.95
'26/03/0657.859.657.759.6+1.2+2.053.252,7812,1091.321.64+970-18.6-7.74+94428.9+112,424-3220.91
'26/03/055758.556.858.4+2.3+4.13.032,9442,0711.421.7+1,596-56.6-7.41+1,53228.7-782,4130251.04
'26/03/0458.158.15656.1-2.2-3.773.64,2622,8821.482.42-702-43.5-80.2-82628.3-902,4910251
'26/03/0358.758.757.658.3-0.2-0.341.883,1121,9591.591.81+122-82.6-74-34.628.5-602,5810250.97
'26/03/0258.159.45858.5-0.2-0.342.392,2841,8071.261.34+382-123-42.3+21728.4+212,6410250.95
'26/02/265959.358.558.7-0.1-0.171.363,2482,1371.521.91+243-246+3.39+0.3428.3-942,6200250.95
'26/02/25606058.558.8-1.1-1.842.53,7215,0210.742.19-192-760-95.3-1,04728.3-192,7140250.92
'26/02/2459.961.159.359.9+0.3+0.53.024,7324,5361.042.84+2,085-185-1,692+20828.5-402,733+1250.91
'26/02/2358.360.257.959.6+2+3.473.996,2404,0371.553.71+3,609-539-108+2,96228-192,773+2240.87
'26/02/11585857.257.6-0.3-0.521.382,3941,9931.21.37+153-191-85.5-12327.2-972,793-1220.79
'26/02/1058.958.957.657.9-0.4-0.692.232,7132,1651.251.57-66-286-2.57-35427.2-952,890-3230.8
'26/02/0960.160.257.858.3-0.5-0.854.086,7394,9471.363.96-1,792-24+87.9-1,72827.2-922,9850260.87
'26/02/0657.359.456.558.8+2+3.525.117,1894,7371.524.18+882+5+266+1,15227.6+1633,077+3260.84
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
'26/02/0557.258.356.756.8-0.8-1.392.782,7071,9351.41.55+299-8.78-63+22727.3+562,914+3230.79
'26/02/0456.657.85657.6+0.4+0.73.153,2862,4001.371.88+1840+71+25527.3-1572,8580200.7
'26/02/0356.557.855.657.2+0.8+1.423.93,8942,4261.612.21+487-24.7-16+44627.2+163,015+1200.66
'26/02/0255.856.554.756.4+0.8+1.443.243,0612,2821.341.71+364-7.79-44.7+31127.1-712,999-1190.63
'26/01/3056.756.755.255.6-1.1-1.942.653,3532,3091.451.87-1,040-19.1-173-1,23227+493,070+2200.65
'26/01/2957.557.656.156.7-1.2-2.072.593,5472,6511.342.01-777-30.2-40.2-84727.2-863,0210180.6
'26/01/2856.958.956.857.9+1.6+2.843.7310,5416,8781.536.09-971-609-161-1,74127.4+3053,107+1180.58
'26/01/27585855.856.3-1.5-2.63.816,2834,8021.313.55-2,472-175-64.7-2,71227.6+2372,8020170.61
'26/01/2655.758.355.457.8+2.2+3.965.224,9833,2801.522.85-33-215+321+72.828.1+1132,5650170.66
'26/01/2356.857.255.355.6-0.8-1.423.372,7702,1221.311.55-285-538-150-97328.1+92,452+1170.69
'26/01/2256.35756.156.4+0.5+0.891.612,9032,3131.261.64+275-305-154-18428.2-302,443-1160.65
'26/01/215556.254.855.9+0.9+1.642.552,8812,3211.241.6+1,150-373-226+55128.1-542,4730170.69
'26/01/2055.555.954.955-0.5-0.91.83,4692,2731.531.92+434-884-137-58727.9+362,527+1170.67
'26/01/195656.355.355.5-0.6-1.071.782,5981,9191.351.45+329-341-98.2-11027.8-12,4910160.64
'26/01/1656.256.655.756.1001.61,7041,4291.190.95+176-217-6.57-48.327.7-382,492-2160.64
'26/01/1556.556.555.656.1+0.1+0.181.611,9151,7931.071.07-116-171-2.18-29027.7+872,5300180.71
'26/01/1455.156.45556+0.9+1.632.542,8821,9991.441.61+1,196-318+60.1+93827.7-1912,443+1180.74
'26/01/13565654.755.1-0.7-1.252.332,2671,6811.351.25-473-169-50.2-69227.4+102,634-7170.65
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
'26/01/1256.256.255.255.8-0.3-0.531.783,5722,9511.211.98+461-708-4.71-25327.6+1062,624+1240.91
'26/01/0955.556.454.556.1+0.8+1.453.443,1902,2791.41.77+608-65.6-50+49227.7-1302,518-1230.91
'26/01/0857.557.555.155.3-1.9-3.324.24,4433,1421.412.48-1,130-12+8.95-1,13327.7+822,6480240.91
'26/01/0757.958.75757.2+0.4+0.72.998,0455,8831.374.64+88+82.5-141+29.627.9+652,566-1240.94
'26/01/0655.15754.756.8+2+3.654.25,9303,7571.583.34+720+1,134+87.5+1,94227.8-1592,5010251
'26/01/0555.255.253.854.8-0.3-0.542.544,8683,0531.592.65-1,002+1,154-23.1+12927.7-1332,660+2250.94
'26/01/0255.455.854.755.1-0.1-0.181.994,1522,7931.492.29-1,710+1,179+30.1-50127.9+682,793-2230.82
'25/12/3155.155.954.655.2+0.1+0.182.364,2902,6541.622.37-1,296+1,275-12.8-33.428.4+692,725-1250.92
'25/12/30565754.755.1-1.1-1.964.098,6497,7931.114.81-5,682+1,340+13.6-4,32828.7+1502,6560260.98
'25/12/2954.258.853.956.2+2.5+4.669.1213,0278,7141.497.37-1,530+1,522+157+14929.8-462,506-6261.04
'25/12/2654.85553.153.7-1-1.833.4712,1656,2541.956.53+3,928-7,088+89-3,07130.2+3112,552+9321.25
'25/12/2454.855.554.154.7+0.2+0.372.5712,7186,1052.086.94+4,947-7,146+457-1,74229.4+822,241-1231.03
'25/12/235555.353.454.5+0.1+0.183.4912,1886,1761.976.59+5,088-7,093+16-1,98928-1262,159-3241.11
'25/12/2254.55552.954.4+1.2+2.263.9514,0538,1691.727.59+4,923-7,081+127-2,03127.1+262,2850271.18
'25/12/1952.453.251.753.2+1.3+2.52.8913,2176,7801.956.94+7,222-7,158+135+19926+292,259+2271.2
'25/12/185252.251.251.9+0.3+0.581.9412,2116,4731.896.3+6,578-7,682+3-1,10124.3+1302,230-309251.12
'25/12/175252.951.251.6-0.1-0.193.2913,6428,6751.577.07+6,474-7,755+126-1,15523+652,100-1633415.9
'25/12/1650.351.949.851.7+1.3+2.584.1712,4086,19226.3+5,500-6,234+386-34821.7-1082,035035017.2
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
'25/12/1550.35150.250.4-0.1-0.21.581,9431,4141.370.98+686-808-26.6-14920.5+62,143-135016.3
'25/12/1250.85150.350.5+0.1+0.21.391,5871,3761.150.8-450-25.9-119-59520.3+882,137-135116.4
'25/12/115151.450.250.4-0.7-1.372.353,1082,2681.371.57-704-391-191-1,28620.4+82,049+435217.2
'25/12/1050.651.350.651.1+0.6+1.191.392,1581,8461.171.1+858-152-142+56420.6+142,041-934817.1
'25/12/0951.251.350.350.5-0.6-1.171.962,6072,0441.281.32-389-192-181-76220.4+442,027+835717.6
'25/12/0852.152.351.151.1-1-1.922.32,0391,6781.221.05-505-170+19.6-65520.7+251,983-134917.6
'25/12/055252.251.452.1+0.1+0.191.541,5351,1141.380.8+41.2-166-8.21-13320.8-141,958-135017.9
'25/12/0451.952.451.452+0.2+0.391.932,2371,7201.31.16+135-185-24.8-74.920.8+81,972+235117.8
'25/12/0352.252.651.151.8002.93,1212,3511.331.62-372-218-14-60420.7+211,964034917.8
'25/12/0252.252.651.351.8+0.1+0.192.513,0392,4681.231.58-536+281+46.8-20820.7+491,943034918
'25/12/0151.752.651.651.7-0.2-0.391.932,4292,2281.091.27-572+458-4-11820.7-251,894-38834918.4
'25/11/285252.851.851.9-0.2-0.381.922,3571,7691.331.23-404+137+30.8-23620.9+41,919073738.4
'25/11/2751.652.150.552.1+0.9+1.763.132,9882,2581.321.53-730+739-108-99.521-81,915-573738.5
'25/11/2651.251.850.751.2+0.4+0.792.172,6872,1761.231.37+669-13.3-301+35521.2+191,923-474238.6
'25/11/255151.450.450.8+0.2+0.41.983,0032,1381.41.52+666-2.24-278+38621.2+441,904+39274639.2
'25/11/2451.551.950.250.6+0.1+0.23.372,7241,8981.431.38+780+9+8721+21,860+135419
'25/11/2151.852.850.550.5-1.3-2.514.443,9063,2541.22.01-530-43+50-52321+1301,858-635319
'25/11/205252.551.551.8+0.1+0.191.934,9293,1881.552.56+2,055+271+48+2,37421.1+571,728+635920.8
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
'25/11/195454.851.451.7-2.3-4.266.33,6883,0721.21.92-382+373-2.31-11.520.6+951,671-5535321.1
'25/11/1854.254.953.354-0.5-0.922.942,2392,1111.061.21-365+228-2-13920.7+331,576-4340825.9
'25/11/1754.45552.254.5-0.4-0.735.13,2642,9201.121.76-1,336+871-16-48120.7+211,543-2145129.2
'25/11/1455.856.153.854.9-0.2-0.364.173,0241,9931.521.66-1,639-40.3+36.3-1,64321+551,522-9147231
'25/11/1356.156.454.955.1-0.7-1.252.691,8771,6301.151.04-506-251-53.4-81021.3+171,467056338.4
'25/11/1255.456.655.255.8+0.3+0.542.524,7112,7791.72.64+1,355-557-340+45721.4+91,450+49856338.8
'25/11/1155.956.455.155.5+0.2+0.362.352,0211,7741.141.12+663-334-250+7821.1-21,441-1654.51