≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2427 三商電 / K線圖(日)

2427 三商電

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
21.2520.95+0.3+1.43%4.3%20.9521.8520.95
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6361,368萬861739股/筆21.51.2115.070.29
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)
1,2292,514萬1,366900張/筆20.45-0.15 (-0.71%)

連續漲跌: 連2跌→漲  ( +0.3元 / +1.43%)

財報評分: 最新45分 / 平均40分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 緯創集團股務「黑歷史」爆不停！延發股息剛燒完　畸零股爭議又添亂 (ETtoday新聞雲 09/10 00:05)

• 三商電董事會通過2026年第二季合併財務報告 (公告訊息 08/13 16:10)

• 緯創股利二度延發　金管會：最嚴重回收股務自辦 (ETtoday新聞雲 08/06 18:34)

• 緯創股利罕見二度延後發放！集保進場查缺失 金管會：最重將收回自辦股務 (Anue鉅亨 08/06 18:03)

• 三商電2026年第二季合併財務報告董事會預計召開日期為2026年08月13日 (公告訊息 08/05 17:13)

• 澄清緯創公司現金股利發放延遲事件非可歸責於三商電 (公告訊息 08/03 06:28)

• 三商電國內第一次無擔保轉換公司債轉換價格調整 (公告訊息 07/21 14:45)

• 三商電董事會決議通過聘任第六屆薪資報酬委員會一席委員 (公告訊息 07/02 16:12)

• 三商電董事會決議訂定配發現金股利除息基準日 (公告訊息 07/02 16:11)

• 取得海洋委員會海巡署CGA115016「次世代雷達系統」標案。 (公告訊息 07/01 16:25)

2427 三商電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共6,838日
成交價: 21.25元 (+0.3元/ +1.43%)成交張數: 636張成交金額: 1,368萬元
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1707高
近3日新高
連2跌→漲
(+0.3元/ +1.43%)
第3267高
近5日新低
第2610高
近5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
21.25元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
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
~11/09
起算價21.921.9522.622.921.921.825.627.252710.656.4212.956.926.6
漲跌價-0.65-0.7-1.35-1.65-0.65-0.55-4.35-6-5.75+10.6+14.83+8.3+14.35-5.35
漲跌幅-2.97%-3.19%-5.97%-7.21%-2.97%-2.52%-17%-22%-21.3%+99.5%+231%+64.1%+208%-20.1%
振幅15.8%18.2%17.7%17.7%25.3%37.2%40.8%52.8%73.3%265%506%264%505%32.1%
成交張數2,9806,9848,8031.29萬4.41萬15.5萬28.1萬88.6萬169萬317萬404萬494萬753萬21.7萬
成交金額6,310萬1.52億1.92億2.85億10.1億37億70.1億241億477億823億917億1,003億1,388億52.3億
週轉率1.51%3.53%4.45%6.53%22.3%78.5%142%447%855%1602%2041%2496%3801%110%

* 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
'26/11/0920.9521.8520.9521.25+0.3+1.434.36368610.740.14+2100-32+1783.91-185,003-1120.24
'26/11/061921.31920.95-0.15-0.7110.91,2291,3660.90.25+3880+29+4173.8-1375,021+2130.26
'26/11/0521.922.452121.1-0.8-3.656.621,1151,6080.690.24-17700-1773.56-245,1580110.21
'26/11/0421.822.621.4521.9+0.1+0.465.281,9201,8271.050.42-77.30-16-93.33.61-865,182-16110.21
'26/11/0322.152321.821.8-0.15-0.685.472,0841,9741.060.47-4340+19-4153.53+785,268+21270.51
'26/11/0221.8522.221.721.95002.283043060.990.07+74.200+74.23.64+55,190060.12
'26/10/3022.222.2521.821.95-0.45-2.012.014575270.870.1+11.20-15-3.783.59+115,185-260.12
'26/10/2922.3522.4522.222.4-0.1-0.441.112613820.680.06+1450-1+1443.57-125,174080.15
'26/10/2822.722.722.3522.5001.562952851.030.07+21.800+21.83.55-115,186080.15
'26/10/2722.92322.322.5-0.1-0.443.15034551.110.11-16.600-16.63.59-165,197-280.15
'26/10/2222.523.0522.422.6+0.2+0.892.96504521.440.15+31500+3153.55-245,213+2100.19
'26/10/2122.322.622.322.4+0.1+0.451.352701661.620.06+33.80-8+25.83.26-185,237080.15
'26/10/2022.222.5522.222.3+0.1+0.451.582051701.210.05+10200+1023.27-205,255080.15
'26/10/1922.622.622.122.2-0.45-1.992.213673880.950.08-1400-6-1463.21+315,275-280.15
'26/10/1622.222.9522.222.65+0.45+2.033.385994191.430.14+3640-14+3503.38-565,244+4100.19
'26/10/152222.42222.2-0.05-0.221.84813351.440.11+89.10+21+1103.2-15,300060.11
'26/10/1421.9522.2521.9522.25+0.05+0.231.355598360.670.12-300-33.17+415,301060.11
'26/10/1322.122.422.122.2-0.15-0.671.344394460.980.1+320-3+293.11-335,260-360.11
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
'26/10/1222.2522.4521.9522.35-0.55-2.42.185567670.730.12-15.600-15.63.1-905,293-1190.17
'26/10/0822.9523.0522.8522.9-0.05-0.220.872372880.820.05+60.80+1+61.83.09-205,383+1200.37
'26/10/0722.9523.122.8522.95+0.1+0.441.093133320.940.07+96.60-2+94.63.11-655,403+1190.35
'26/10/0622.823.5522.7522.85+0.05+0.223.517725951.30.18+72.20-3+69.23.14+565,468-16180.33
'26/10/0523.523.522.622.8-0.6-2.563.858481,3140.650.19-16300-1633.12+165,412-22340.63
'26/10/0223.323.423.123.4+0.1+0.431.293733511.060.09+1350+1+1363.21+115,396-22561.04
'26/10/0123.3523.523.2523.3-0.05-0.211.073277310.450.08+8.6+0+3+11.63.18+185,385-12781.45
'26/09/3023.323.4523.2523.35+0.1+0.430.866753931.720.16+37700+3773.27+195,367-13901.68
'26/09/2923.4523.5523.223.25-0.15-0.641.52692251.190.06+21.30+1+22.33.17-155,348-11031.93
'26/09/2423.4524.0523.3523.4-0.1-0.432.985005980.840.12+5400+543.16-345,363+11041.94
'26/09/2323.7523.823.523.5-0.1-0.421.274333021.430.1+12300+1233.24-255,39701031.91
'26/09/22242423.5523.6-0.2-0.841.895684891.160.13+22400+2243.35-965,42201031.9
'26/09/2124.424.5523.823.8003.151,7351,2931.340.42+8.850+2+10.83.27+155,518+61031.87
'26/09/1823.52423.3523.8+0.5+2.152.791,4849971.490.35+47500+4753.26-585,503-2971.76
'26/09/1723.6523.823.323.3-0.35-1.482.111,3669751.40.32+2360+1+2373.02-225,5610991.78
'26/09/1623.924.323.4523.65-0.7-2.873.493,9543,5301.120.94-7420-7-7492.77-555,583-36991.77
'26/09/1522.9524.522.6524.35+1.55+6.88.115,3013,4981.521.26+1200+9+1293.08+1475,638+971352.39
'26/09/1422.8523.4522.6522.8+0.4+1.793.572,5461,9711.290.59-4850-1-4863.07+1785,491+8380.69
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
'26/09/1122.422.922.322.4-0.1-0.442.678865991.480.2+20000+2003.25-1495,313+18300.56
'26/09/1022.422.5522.422.5+0.2+0.90.673332611.280.07+170+2+193.14+355,462+10120.22
'26/09/0922.222.421.9522.3+0.25+1.132.042602001.30.06+830-1+823.13+265,427+120.04
'26/09/0822.1522.521.8522.05+0.25+1.152.984553491.30.1-8.420-3-11.43.09+665,401010.02
'26/09/0722.4522.4521.821.8-0.4-1.82.934324261.010.09-1250+1-1243.12+185,335010.02
'26/09/0421.9522.221.922.2+0.3+1.371.372202560.860.05+11300+1133.18-45,317010.02
'26/09/0322.322.321.921.9-0.25-1.131.813243770.860.07-5000-503.12-135,321-710.02
'26/09/0222.322.352222.15-0.05-0.231.581671950.850.04+41.300+41.33.14+45,334-1180.15
'26/09/0122.4522.5522.1522.2-0.15-0.671.793394230.80.08-950+1-943.13+15,3300190.36
'26/08/3122.6522.822.2522.35-0.25-1.112.432022190.920.05-2800-283.17+105,3290190.36
'26/08/2822.8522.9522.5522.6-0.25-1.091.751982370.840.04+1600+163.22+55,319+1190.36
'26/08/2722.722.922.722.85+0.15+0.660.882863600.790.07+12900+1293.24-45,3140180.34
'26/08/2622.5522.722.4522.7+0.25+1.111.113115120.610.07+1280-2+1263.2-405,3180180.34
'26/08/2522.122.52222.45+0.3+1.352.262241801.250.05+61.10-1+60.13.18-15,3580180.34
'26/08/2422.322.3522.1522.15-0.15-0.670.92031891.070.05+5000+503.15-395,359-9180.34
'26/08/2122.122.3522.122.3+0.1+0.451.131873470.540.04+11000+1103.12-245,3980270.5
'26/08/2021.9522.221.9522.2+0.25+1.141.141281300.990.03+27.900+27.93.08-105,422+1270.5
'26/08/192222.221.821.95-0.25-1.131.82903160.920.06+610+1+623.07+95,432-6260.48
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
'26/08/1822.622.6522.0522.2-0.55-2.422.644997590.660.11-11200-1123.03+95,4230320.59
'26/08/1722.92322.4522.75-0.1-0.442.416606880.960.15+250+1+263.07+65,414-15320.59
'26/08/1422.323.322.322.85+1.1+5.064.61,6001,1221.430.36+5240+7+5313.02-385,408+46470.87
'26/08/1321.821.8521.5521.75001.383644910.740.08-340+1-332.75+265,446010.02
'26/08/1221.721.8521.721.75+0.05+0.230.692984780.620.06+35.90-15+20.92.74+65,420010.02
'26/08/1121.921.921.421.7-0.2-0.912.285626150.910.12-1830+11-1722.7+575,414-310.02
'26/08/1021.92221.721.9+0.1+0.461.383003200.940.07+340-4+302.75+195,357-540.07
'26/08/0721.922.0521.7521.8-0.1-0.461.374463401.310.1-1550+10-1452.7+155,338090.17
'26/08/0622.2522.3521.721.9-0.5-2.232.94706630.710.1-1140-1-1152.73-345,323+190.17
'26/08/0522.5522.8522.322.4+0.05+0.222.468417421.130.19+3.0800+3.082.78-65,357+880.15
'26/08/0422.823.1522.6523.05+0.25+1.12.196884931.40.16+830-7+762.76-265,363000
'26/08/0322.4522.822.322.8+0.4+1.792.234493241.390.1+340-5+292.71-105,389000
'26/07/3122.522.722.3522.4+0.5+2.281.63913271.190.09+790+3+822.69+35,399000
'26/07/3022.4522.4521.8521.9-0.4-1.792.694643941.180.1-50-5-102.67-165,396-1100
'26/07/2922.7522.921.6522.3-0.45-1.985.499898731.130.22+18800+1882.68-435,412-2110.2
'26/07/2822.923.122.5522.75-0.45-1.942.375795011.160.13-2900-292.59+425,455-2130.24
'26/07/2723.223.3522.8523.2002.164073421.190.09+960+2+982.62-115,413-1150.28
'26/07/2423.323.322.8523.2001.944533591.260.1+3000+302.56-75,424-3160.29
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
'26/07/2323.9242323.2-0.7-2.934.188521,0850.790.2+22.10+6+28.12.56-415,431-2190.35
'26/07/2224.2524.6523.923.9-0.55-2.253.076918350.830.17-12.10-7-19.12.66+65,472-10210.38
'26/07/2123.924.8523.924.45+0.55+2.33.976665151.290.16+55.50-9+46.52.59+245,466-20310.57
'26/07/202424.423.5523.9+0.15+0.633.589266271.480.22+1790-28+1512.55-1065,442+2510.94
'26/07/1724.4524.4523.2523.75-1.1-4.434.831,4831,1291.310.35+1530+44+1972.51-2225,548-25490.88
'26/07/1625.525.6524.824.85-0.95-3.683.291,1279551.180.28-1320+4-1282.38-85,770-16741.28
'26/07/1526.226.525.3525.8+0.05+0.194.475,4653,6681.491.42-7220-3.48-7262.45+495,778+3901.56
'26/07/1425.425.7524.525.75+0.35+1.384.923,0072,1991.370.76-1000-2-1022.81+785,7290871.52
'26/07/1324.7526.2524.525.4+0.15+0.596.935,1532,6161.971.31+6790+7+6862.85+1025,651+7871.54
'26/07/0925.4525.824.6525.25-0.3-1.174.51,9131,5341.250.48-33.80-2-35.82.51-1135,549-65801.44
'26/07/0825.0525.9524.925.55+0.65+2.614.223,7472,1531.740.95-2470-3-2502.59+1665,662-391452.56
'26/07/0726.126.224.624.9-1-3.866.186,0814,4271.371.55-7990-0.1-8002.83+1705,496-351843.35
'26/07/0626.8527.125.5525.9-0.75-2.815.8211,7325,2752.223.08-2030-12-2153.26-5735,326-52194.11
'26/07/0324.2526.6523.7526.65+2.4+9.91215,2425,3142.873.9+4450+4.07+4493.43+7705,899+2052243.8
'26/07/022324.2522.2524.25+2.2+9.989.074,3082,0092.141.01+1,0810+9.51+1,0913.2-1025,129+3190.37
'26/07/0122.2522.3522.0522.05-0.1-0.451.354152801.480.09+10400+1042.65-85,231+1160.31
'26/06/3022.2522.422.0522.15-0.05-0.231.585393401.590.12+56.300+56.32.6+535,2390150.29
'26/06/2921.9522.321.922.2+0.45+2.071.843072311.330.07-34.800-34.82.56-45,186-1150.29
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
'26/06/2622.522.521.7521.75-0.6-2.683.366934281.620.15-1790-1-1802.56+625,1900160.31
'26/06/2522.522.622.222.35-0.05-0.221.793903221.210.09-1400-142.64+265,128-4160.31
'26/06/2422.122.6522.0522.4+0.35+1.592.728395611.490.19+700+72.66+345,1020200.39
'26/06/2322.222.322.0522.05-0.15-0.681.134312901.490.1-2200-222.66-1025,0680200.39
'26/06/2222.4522.5522.222.2-0.1-0.451.575074101.240.11+1400+142.65+145,1700200.39
'26/06/1822.9522.9522.222.3-0.45-1.983.36294871.290.14-1750-4-1792.64+575,1560200.39
'26/06/1722.05232222.75+0.7+3.174.549905941.670.22-36.80+2-34.82.73-135,098+2200.39
'26/06/1622.522.552222.05-0.45-22.449636601.460.21+1860+2+1882.73-125,111-6180.35
'26/06/1522.922.922.522.5-0.15-0.661.775634751.180.13-960+2-942.62-75,123-4240.47
'26/06/1222.322.822.322.65+0.65+2.952.278115291.530.18+15200+1522.69-355,130-24280.55
'26/06/1122.122.421.9522-0.3-1.352.028776571.340.19-1500-1-1512.6+215,165-22521.01
'26/06/1022.9523.1522.2522.3-1.4-5.913.82,2511,5411.460.51-750-1-762.69-1115,144-31741.44
'26/06/0924.1524.4523.6523.7-0.2-0.843.351,7021,1831.440.41-3490-1-3502.73-875,255-101052
'26/06/082224.4521.7523.9+0.25+1.0611.43,6102,3081.560.85-1050-1-1062.88+675,342+341152.15
'26/06/0523.7524.423.623.65+0.15+0.643.41,9981,3081.530.48-1420-4-1462.9-795,275+3811.54
'26/06/0423.524.3523.0523.5-0.2-0.845.491,8601,3031.430.44-3140-3-3172.93+345,354+5781.46
'26/06/0324.724.723.5523.7-0.55-2.274.745,3022,9971.771.27-9540+21.6-9323.12-5795,320-15731.37
'26/06/0222.124.2521.8524.25+2.2+9.9810.95,4082,4882.171.26-77.40+39.4-383.52+1115,899+74881.49
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
'26/06/0120.622.120.622.05+1.45+7.047.282,3481,4241.650.51-24800-2483.47-1505,788+2140.24
'26/05/2920.320.6520.320.6+0.3+1.481.728765521.590.18+2960+2+2983.53-1225,9380120.2
'26/05/2820.420.4520.1520.3001.485905601.050.12+870-1+863.3606,0600120.2
'26/05/2720.5520.5520.220.3-0.2-0.981.717236731.070.15-29300-2933.31+486,0600120.2
'26/05/2620.8520.8520.420.5-0.15-0.732.184616100.760.09-14900-1493.45+466,0120120.2
'26/05/2520.820.8520.2520.65-0.05-0.242.99646611.460.2-20700-2073.54-115,9660120.2
'26/05/2220.420.7520.2520.7+0.3+1.472.458444581.840.17+30300+3033.74+135,9770120.2
'26/05/2120.4520.620.420.4+0.05+0.250.984974171.190.1+2800+283.59+25,964+1120.2
'26/05/2020.320.420.1520.35+0.1+0.491.232373570.660.05+6900+693.58+35,9620110.18
'26/05/1920.4520.920.220.25003.466075971.020.12-50+7+23.54+1345,9590110.18
'26/05/1820.6520.6520.1520.25-0.2-0.982.445865990.980.12+2480+7+2553.55+275,8250110.19
'26/05/1521.121.220.4520.45-0.55-2.623.578131,0230.80.17+660+9+753.42-105,7980110.19
'26/05/1421.2521.4520.9521-0.25-1.182.356878380.820.14-14900-1493.36+15,808-2110.19
'26/05/1321.621.621.221.25-0.05-0.231.884494121.090.1-16200-1623.4-255,8070130.22
'26/05/1221.821.821.2521.3-0.5-2.292.527265701.270.16-26000-2603.47-565,8320130.22
'26/05/1121.9522.2521.7521.8+0.25+1.162.327355091.440.16-1940-2-1963.55+445,888+1130.22
'26/05/0821.352221.321.55+0.2+0.943.288444541.860.18+1130-3+1103.6+355,8440120.21
'26/05/0721.5521.5521.1521.35-0.1-0.471.863905000.780.08-5400-543.52+215,809+1120.21
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
'26/05/06222221.3521.45-0.2-0.9235474801.140.12-1570+4-1533.53-75,788+1110.19
'26/05/0521.5521.7521.421.65+0.55+2.611.666994741.470.15+3400+343.59+495,7950100.17
'26/05/0421.121.32121.1001.424443381.310.09+18200+1823.57+25,7460100.17
'26/04/3021.221.32121.1-0.1-0.471.425227070.740.11-400+8-323.49+665,744-1100.17
'26/04/2921.2521.321.1521.2-0.05-0.240.714316410.670.09+780-1+773.54+65,6780110.19
'26/04/2821.321.4521.221.25001.184555450.840.1+10700+1073.52-75,6720110.19
'26/04/2721.721.721.221.25-0.5-2.32.31,0558671.220.22+33200+3323.47-415,679+1110.19
'26/04/2421.921.921.621.75-0.2-0.911.373884020.960.08-3100-313.27+105,7200100.17
'26/04/2322.422.4521.6521.95-0.4-1.793.589726631.470.21-4540+6-4483.28+555,7100100.18
'26/04/2222.222.3522.0522.35+0.15+0.681.356363731.70.14+1450+2+1473.53-1045,6550100.18
'26/04/2122.122.3522.122.2+0.15+0.681.135613411.650.12+22100+2213.43+245,7590100.17
'26/04/2022.322.322.0522.05-0.2-0.91.124983921.270.11-3900-393.31+265,7350100.17
'26/04/1722.5522.5522.1522.25-0.15-0.671.795754501.280.13-93.500-93.53.32+215,7090100.18
'26/04/1622.222.822.222.4+0.2+0.92.77795671.370.18+1330-2+1313.38+945,6880100.18
'26/04/1522.4522.522.122.2-0.15-0.671.796114261.430.14+15100+1513.31+75,5940100.18
'26/04/1422.322.422.222.35+0.15+0.680.95853611.620.13+730+28+1013.23-35,5870100.18
'26/04/1322.6522.652222.2-0.45-1.992.878056211.30.18-1400-143.18-115,5900100.18
'26/04/102323.1522.622.65-0.45-1.952.387215741.260.16-23300-2333.18+135,6010100.18
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
'26/04/0923.323.3522.9523.1-0.1-0.431.723652731.340.08+4900+493.29+195,588+10100.18
'26/04/0823.223.3523.1523.2+0.25+1.090.873792691.410.09+1510+2+1533.26-315,569000
'26/04/0723.323.3522.922.95-0.25-1.081.944082181.870.09-9400-943.18+35,600000
'26/04/0223.323.4523.123.2+0.05+0.221.512382101.130.06+5700+573.24-255,597-200
'26/04/0123.123.3523.0523.15+0.4+1.761.322782291.210.06+1150+5+1203.25-165,622-220.04
'26/03/3122.923.2522.5522.75-0.3-1.33.047744661.660.18+1330+7+1403.19-1695,638-340.07
'26/03/302323.122.923.05-0.3-1.280.862983000.990.07+220-2+203.09+65,807-870.12
'26/03/2723.523.523.1523.35-0.2-0.851.4932832810.08-6200-623.07+75,801-1150.26
'26/03/2623.8523.9523.5523.55-0.3-1.261.6830830810.07-6100-613.1+325,794+1160.28
'26/03/2523.723.8523.5523.85+0.35+1.491.283252571.260.08+1270+2+1293.14-35,762-1150.26
'26/03/2423.723.7523.423.5001.494682971.570.11+50+25+303.08+15,765-26160.28
'26/03/2323.523.8523.1523.5-0.3-1.262.945704991.140.13-370+4-333.07-85,7640420.73
'26/03/2024.1524.1523.823.8-0.15-0.631.467234101.760.17+4400+443.06+635,7720420.73
'26/03/192424.1523.8523.95-0.2-0.831.246634841.370.16-12300-1233.05-155,7090420.74
'26/03/1824.424.452424.15-0.1-0.411.867925681.390.19-3050+1-3043.1+455,724-16420.73
'26/03/1724.2524.4524.124.25+0.15+0.621.457534921.530.18+7900+793.2-225,6790581.02
'26/03/1624.624.62424.1-0.35-1.432.459586261.530.23-1090-25-1343.2+1165,701-72581.02
'26/03/1324.424.724.224.45+0.05+0.22.056794591.480.17-430-2-453.22-295,585-11302.33
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
'26/03/1224.424.7524.324.4001.845923901.520.15-20-18-203.29-75,614-241312.33
'26/03/112424.5523.9524.4+0.2+0.832.481,2597371.710.31+2160-5.49+2113.26+895,621-201552.76
'26/03/1024.9525.124.0524.2-0.75-3.014.212,2391,4521.540.55-1,1650-19.7-1,1853.14+2655,532-551753.16
'26/03/092525.324.524.95-1.05-4.043.088805471.610.22-6.640-6-12.63.62-325,267-12304.37
'26/03/0625.726.125.5526+0.2+0.782.133232941.10.08+1000+103.66+215,29902314.36
'26/03/0525.825.9525.5525.8+0.95+3.821.614743671.290.12+1080-4+1043.66-25,278+42314.38
'26/03/0426.126.224.5524.85-1.4-5.336.291,2781,0631.20.32+180+2+203.61+325,280-542274.3
'26/03/0326.726.8526.226.25-0.2-0.762.469307971.170.25-730-2-753.53+265,248-292815.35
'26/03/0226.6526.6526.226.45-0.3-1.121.688477951.070.22+880+2+903.58+215,222-263105.94
'26/02/2626.627.226.626.75+0.15+0.562.269786431.520.26+3400+41+3813.66-575,20103366.46
'26/02/2527.127.226.626.6-0.5-1.852.211,0559271.140.28-350+3-323.54+435,258-53366.39
'26/02/2427.2527.3526.9527.1-0.2-0.731.471,6579811.690.45+4060-4.1+4023.89-515,215-23416.54
'26/02/2327.227.5527.0527.3+0.4+1.491.862,2031,0512.10.6+1,1670+1.39+1,1683.75-1795,266+113436.51
'26/02/1126.5527.1526.426.9+0.4+1.512.831,4859091.630.4+16200+1623.28-655,445+553346.13
'26/02/1026.8527.126.3526.5+1.55+6.213.012,4551,5591.570.65+7270+25.3+7523.18+595,510+462795.06
'26/02/0925.1525.324.824.950024212961.420.1-1390+11-1282.78+75,451-22334.27
'26/02/0625.225.224.124.95-0.45-1.774.331,1277091.590.28-1460+24-1222.83+155,444-82354.32
'26/02/0525.3525.6525.3525.4-0.1-0.391.184613101.490.12+1600+162.86-85,42902434.48
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
'26/02/0425.425.825.3525.5+0.1+0.391.775393911.380.14-950-2-972.84-15,437-32434.47
'26/02/0325.5525.5525.1525.4+0.25+0.991.593632521.440.09-760+1-752.85-105,438+12464.52
'26/02/0225.325.325.0525.15-0.3-1.180.985974391.360.15-180+20+22.88-85,448-62454.5
'26/01/3025.825.8525.3525.45-0.35-1.361.947474971.50.19-20000-2002.83-1305,456-42514.6
'26/01/2926.126.125.725.8-0.3-1.151.536074111.480.16-8100-812.9-145,586-422554.56
'26/01/2826.326.325.926.1-0.1-0.381.531,3977751.80.36-4910-20-5112.9-515,600-392975.3
'26/01/2726.8526.8526.126.2-0.55-2.062.81,0977691.430.29-6100+2-6083.06+1335,651-453365.95
'26/01/26272726.726.75+0.25+0.941.137574211.80.2+1660-10+1563.28-545,518+73816.9
'26/01/2326.426.726.426.5+0.2+0.761.146803531.930.18+3110-15+2963.18-385,57203746.71
'26/01/2226.4526.4526.2526.3000.766393961.610.17-53.30+7-46.33.04+575,610-203746.67
'26/01/2126.826.826.226.3-0.4-1.52.259406501.450.25-1630-15-1783.07-895,553-153947.1
'26/01/2026.8527.1526.726.7-0.2-0.741.677244941.470.19-410-0.12-41.13.13+525,64204097.25
'26/01/1926.727.2526.626.9+0.25+0.942.448146251.30.22+2170-4.24+2133.44-25,590+44097.32
'26/01/1626.826.926.6526.65-0.05-0.190.944713081.530.13+3800+383.33-735,592-14057.24
'26/01/15272726.626.7-0.3-1.111.485545351.030.15-13800-1383.32+25,665-24067.17
'26/01/1426.9527.226.7527+0.25+0.931.681,1476001.910.31+40500+4053.45-1045,663+234087.2
'26/01/1326.826.9526.4526.75+0.05+0.191.877855161.520.21+5100+513.24-25,767+63856.68
'26/01/1226.5526.8526.5526.7+0.3+1.141.147054791.470.19+20600+2063.2-1405,769+23796.57
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
'26/01/0926.726.7526.2526.4-0.05-0.191.894213961.060.11+4400+443.08-45,90903776.38
'26/01/0826.5526.726.426.45+0.05+0.191.147403412.170.2-10800-1083.05+2105,913+193776.38
'26/01/0726.126.42626.4+0.3+1.151.537844271.840.21+6500+653.08-715,703-123586.28
'26/01/0626.0526.1525.9526.1+0.05+0.190.776853981.720.18-320+1-313.04-345,774-193706.41
'26/01/0526.626.92626.05-0.4-1.513.41,2516861.820.33-11500-1153.05-2615,808-173896.7
'26/01/0226.726.7526.426.45-0.15-0.561.328135561.460.22-2100-213.1+156,069-234066.69
'25/12/3126.726.826.5526.6000.945453001.820.15+8600+863.1-816,054-24297.09
'25/12/3026.826.826.4526.6-0.2-0.751.315624111.370.15-6000-603.04-686,135-274317.03
'25/12/29272726.826.8000.753932561.540.11+7500+753.07-356,20304587.38
'25/12/2626.926.926.6526.8-0.1-0.370.934533211.410.12-8200-823.01+36,238+14587.34
'25/12/2427.227.2526.7526.9-0.3-1.11.847205361.340.19-28000-2803.04-466,235-224577.33
'25/12/2327.627.627.1527.2-0.25-0.911.643343630.920.09-1800-183.16-206,281-14797.63
'25/12/2227.427.6527.427.45+0.15+0.550.925003131.60.14+15300+1533.18-296,301+44807.62
'25/12/192727.3526.9527.3+0.45+1.681.495832971.960.16+2070+1+2083.13-906,330+14767.52
'25/12/1827.0527.1526.8526.85-0.2-0.741.115303191.660.14-1090-3-1123.02-1716,420-34757.4
'25/12/1726.927.426.927.05+0.35+1.311.879925601.770.27+6000+603.08+516,591-214787.25
'25/12/162727.126.5526.7-0.45-1.662.031,1746451.820.31+1140+5+1193.05-1096,540-54997.63
'25/12/1526.827.3526.827.15+0.05+0.182.034323211.350.12+130-2+113+26,649+185047.58
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
'25/12/1227.127.4527.127.1+0.1+0.371.34533651.240.12-200-1-212.99-166,647+84867.31
'25/12/1127.227.2526.8527-0.2-0.741.478886421.380.24+590-5.09+53.92.99-1076,663-414787.17
'25/12/1027.928.227.127.2-0.55-1.983.961,3528651.560.37-3050-4-3092.97+386,770-415197.67
'25/12/092828.227.7527.75-0.2-0.721.615504491.230.15+420+1+433.13-76,732+25608.32
'25/12/0827.92827.6527.95+0.05+0.181.259416301.490.26+3570+1+3583.13-786,739-45588.28
'25/12/0528.128.2527.8527.9-0.15-0.531.439496071.560.27+650+7+722.95-86,81705628.24
'25/12/0428.0528.252828.05000.898995531.630.25+2090+4+2132.91-356,825-15628.23
'25/12/0328.528.52828.05-0.35-1.231.761,8021,2511.440.51-1050+1-1042.8-996,860-635638.21
'25/12/0228.728.7528.328.4-0.8-2.741.543,5882,6881.331.02-9570-2-9592.76+116,959+36269
'25/12/0128.929.4528.529.2+0.9+3.183.3613,1637,2431.823.82-1,93400-1,9343.02-2636,948+1426238.97
'25/11/2828.528.5528.128.3-0.15-0.531.581,9681,0871.810.56-1720+1-1714.2-1527,211-124816.67
'25/11/2728.529.128.128.45003.515,3422,6022.051.52+8630+3+8664.28-5317,363+374936.7
'25/11/2626.828.4526.728.45+1.8+6.756.575,4642,7431.991.53+2260-40+1863.88+1,7677,894+1074565.78
'25/11/2526.6526.8526.5526.65+0.1+0.381.133513461.010.09+10000+1003.73+176,12703495.7
'25/11/2426.5526.826.4526.55+0.1+0.381.325483091.770.15+560+12+683.67-946,110-73495.71
'25/11/2126.52726.426.45-0.5-1.862.238435601.510.22+1410-4+1373.77-976,204-103565.74
'25/11/2026.4527.2526.4526.95+0.6+2.283.041,0125081.990.27+4430+1+4443.73-296,301+13665.81
'25/11/1926.326.42626.35+0.25+0.961.535383151.710.14+500-1+493.5-716,330-213655.77
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/1826.0526.2525.7526.1001.926703871.730.17+1410-2+1393.46-736,401-63866.03
'25/11/1726.426.5526.0526.1-0.3-1.141.896244031.550.16-1940-2-1963.36+316,474-333926.05
'25/11/1426.326.826.2526.4-0.2-0.752.077054451.580.19-1440-3-1473.43-16,443-194256.6
'25/11/1327.127.2526.626.6-0.35-1.32.411,2508291.510.34-1230-31-1543.48-156,444-64446.89
'25/11/1226.727.126.6526.95+0.45+1.71.71,1998031.490.32+28700+2873.5-1446,459+104506.97
'25/11/1127.127.126.526.5-0.6-2.212.212,5021,4551.720.67+3310+23+3543.34-4076,603-474406.66