≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2436 偉詮電 / K線圖(日)

2436 偉詮電

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
54.157-2.9-5.09%6.67%52.655.451.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,3412.31億3,1541.38張/筆53.332.279.750.02
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)
3,2401.89億2,8981.12張/筆58.43-4.1 (-6.71%)

連續漲跌: 連2跌  ( -7元 / -11.46%)

財報評分: 最新55分 / 平均56分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 偉詮電董事會通過設置永續長 (公告訊息 11/06 15:57)

• 偉詮電國內第一次無擔保轉換公司債轉換發行新股之增資基準日 (公告訊息 11/06 15:56)

• 偉詮電董事會通過2026年第3季合併財務報告 (公告訊息 11/06 15:56)

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

• 台積電漲50元收最高2460　台股收漲775點站穩47K (ETtoday新聞雲 09/07 13:35)

• 偉詮電受邀參加 ”元大證券法人說明會”。 (公告訊息 08/18 13:59)

• 偉詮電國內第一次無擔保轉換公司債到期還本暨終止上櫃事宜 (公告訊息 08/14 14:29)

• 背書保證處理準則應公告事項 (公告訊息 08/07 16:02)

• 偉詮電董事會決議設置提名委員會暨推舉委員會成員 (公告訊息 08/07 16:01)

• 偉詮電董事會決議設置永續發展委員會暨委任委員會成員 (公告訊息 08/07 16:01)

• 偉詮電董事會通過2026年第2季合併財務報告 (公告訊息 08/07 15:59)

• 偉詮電2026年第2季合併財務報告董事會預計召開日期為2026年8月7日 (公告訊息 07/30 14:09)

• 更新偉詮電2025年度年報部分推動永續發展執行情形等內容 (公告訊息 07/16 14:04)

2436 偉詮電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共7,434日
成交價: 54.1元 (-2.9元/ -5.09%)成交張數: 4,341張成交金額: 2.31億元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第1730高
近66日新低
連2跌
(-7元/ -11.5%)
第1992高
近19日新高
第1387高
近3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
54.1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60.667.470.372.461.67245.9556.666.980.92117.8511.6547.65
漲跌價-6.5-13.3-16.2-18.3-7.5-17.9+8.15-2.5-12.8-26.8+33.1+36.25+42.45+6.45
漲跌幅-10.7%-19.7%-23%-25.3%-12.2%-24.9%+17.7%-4.42%-19.1%-33.1%+158%+203%+364%+13.5%
振幅17.2%23.7%27.9%28.7%42%45.6%90.1%83.6%70.7%97.7%459%592%909%79.9%
成交張數1.06萬1.63萬2.57萬4.51萬29.9萬64.7萬134萬176萬237萬506萬1,170萬1,588萬2,394萬128萬
成交金額6.04億9.64億16.2億29.8億206億457億913億1,141億1,551億3,651億7,336億8,393億1.07兆886億
週轉率5.31%8.15%12.9%22.5%149%323%669%881%1182%2528%5848%7935%11962%642%

* 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
'26/11/0652.655.451.654.1-2.9-5.096.674,3413,1541.382.31+182+10-83.5+10814.3-3756,749+3550.81
'26/11/0560.760.756.957-4.1-6.716.223,2402,8981.121.89-1,107+5-20-1,12214.3-47,1240520.73
'26/11/04626257.861.1+0.5+0.836.933,0512,6711.141.83-182+2-35.3-21514.5-1767,128-7520.73
'26/11/0364.864.96060.6-5.3-8.047.443,9833,1911.252.48-691+2-117-80614.5-2797,304-9590.81
'26/11/0266.667.665.765.9-1.5-2.232.821,6921,7080.991.12-385+7-30-40814.4+197,583-3680.9
'26/10/3068.668.866.567.4-2.6-3.713.292,3041,9121.21.55-3380-31.7-37014.5-367,564+24710.94
'26/10/2970.370.868.970-0.8-1.132.681,3341,5540.860.93+11.60-56.5-44.914.8+507,600-6470.62
'26/10/2869.470.869.470.8+2.4+3.512.052,0621,7731.161.45+8470+50.5+89714.8-337,550-14530.7
'26/10/2769.669.967.568.4-0.5-0.733.481,6071,8910.851.1-321+12-45.8-35514.4+1407,5830670.88
'26/10/2270.871.268.968.9-1.4-1.993.272,1132,1250.991.48+198+130-37.6+29114.5-1007,443-3670.9
'26/10/2169.170.469.170.3+2.1+3.081.911,5331,3751.121.07+543+133+16.8+69314.4-727,543+6700.93
'26/10/2068.869.96868.2-0.9-1.32.751,4531,4381.011-19.30-23.6-42.914.1-1477,615-3640.84
'26/10/1969.269.267.269.1-1.2-1.712.842,2472,0961.071.54-384+61-66.7-38914.1-337,762-3670.86
'26/10/1670.57270.170.3+0.3+0.432.712,1301,8781.131.51+615-2-69.7+54314.3-327,795-1700.9
'26/10/1570.27169.470-2-2.782.222,2392,4500.911.57-81+25-120-17614-597,827-3710.91
'26/10/1471.372.370.572+1.2+1.692.542,0571,9451.061.47+340+10+102+45214+257,886-1740.94
'26/10/1370.470.968.870.8-0.5-0.72.953,4003,40112.38+315+50-67.3+29713.8-1827,861-5750.95
'26/10/1271.272.470.871.3+0.1+0.142.251,8592,6060.711.33-1250-3.78-12913.5-48,043-2800.99
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
'26/10/0872.472.471.271.2-1.2-1.661.662,4382,3741.031.75-1770-105-28113.5-1438,047-14821.02
'26/10/0774.174.471.672.4-1.7-2.293.785,8026,2450.934.2-7230-353-1,07613.6-1788,190-66961.17
'26/10/0673.875.472.874.1+0.9+1.233.556,1865,3511.164.58+2,071-44+94.9+2,12214-2308,368+41621.94
'26/10/0576.67773.273.2-2.8-3.6857,2637,9140.925.45-3230-173-49713.1+598,598-191581.84
'26/10/02747673.276+2+2.73.786,1805,7611.074.62+1,5830+6.25+1,58913.2+878,539-511772.07
'26/10/0174.275.573.974-0.5-0.672.155,1284,1351.243.82+5940-118+47612.6+508,452-232282.7
'26/09/3076.877.57474.5-1.4-1.844.619,6027,7441.247.21-947-10-366-1,32312.4+3418,402+72512.99
'26/09/2971.876.571.575.9+3.5+4.836.9112,26110,0821.229.12+2,250-14+555+2,79113.4+48,061+452443.03
'26/09/2469.672.469.372.4+2.8+4.024.458,6066,7941.276.16+757+20+251+1,02812.3+1458,057+1051992.47
'26/09/2371.471.569.569.6-1.4-1.972.824,0873,6141.132.88-2090-116-32512.3+227,912+38941.19
'26/09/227071.569.571+1+1.432.869,0487,5981.196.38+1,4980+132+1,62912.5-957,890+1560.71
'26/09/2168.170.267.470+2.1+3.094.128,5686,8241.265.96-1,7160+106-1,61011.8+4057,985+9550.69
'26/09/1868.568.867.667.9+0.3+0.441.782,3461,9541.21.6-580+34.9-23.212.3+1177,580-1460.61
'26/09/1768.46967.567.6-0.4-0.592.213,0553,0710.992.08+734-18-18.6+69812.3-2457,463-1470.63
'26/09/1666.668.266.668+1.7+2.562.412,3472,0631.141.59+8850+47.7+93311.6-357,708-5480.62
'26/09/156868.16666.3-1.6-2.363.093,3793,37212.26-1,581+37-99.9-1,64411.1+1027,743-39530.68
'26/09/1466.269.365.667.9+0.8+1.195.513,8883,3961.142.65+1,1270+79.1+1,20611.7-1147,641+7921.2
'26/09/116767.466.467.1-1.1-1.611.473,3172,7471.212.22-972+58-62.8-97611.2-407,755-103851.1
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
'26/09/106970.467.968.2-0.8-1.163.626,8805,5431.244.75-62.8+195+26.2+15811.5+357,795-281882.41
'26/09/0967.369.666.669+1.9+2.834.478,1626,4761.265.56-650+419+137-94.811.5+1517,760-952162.78
'26/09/0871.47366.767.1-4.6-6.428.7918,28012,8301.4212.6-5,117-20-232-5,36911.8-8847,609-1513114.09
'26/09/0769.171.769.171.7+6.5+9.973.9915,5399,7101.611.1+5,9500+135+6,08614.3+1,5508,493+694625.44
'26/09/0465.566.264.165.2+0.1+0.153.232,1482,1091.021.4+1330-23.6+10911.4+1626,943-2313935.66
'26/09/0367.167.46565.1-1.8-2.693.592,9553,7730.781.95-5030-71.1-57411.306,781-406249.2
'26/09/0266.567.766.366.9+0.2+0.32.12,4142,5470.951.62+4150-28.7+38611.7+116,781-1726649.79
'26/09/0165.66865.666.7+1+1.523.654,3263,7961.142.91+1,8530+96.3+1,94911.5-386,770-66483612.3
'26/08/3167.467.46565.7-1.8-2.673.563,7553,6141.042.47-1,5470-52-1,59910.8+1236,808-2101,50022
'26/08/286769.266.467.5+0.1+0.154.157,9036,0291.315.36+1,1770+25.4+1,20211.5-3896,685-2541,71025.6
'26/08/2764.867.964.567.4+3.1+4.825.2914,6049,4681.549.75-3,6020+262-3,34010.8+3647,074-2191,96427.8
'26/08/2662.964.762.964.3+0.7+1.12.833,7462,7281.372.39-1810-43.9-22512.5+166,710+1302,18332.5
'26/08/2562.763.661.363.6+0.4+0.633.643,2242,6971.22.01-19.20-103-12212.5+1876,694+2182,05330.7
'26/08/2463.165.762.963.2+0.3+0.484.453,2472,6281.242.08-1370+29.8-10712.6+376,507-611,83528.2
'26/08/2163.363.462.362.9-0.4-0.631.741,7801,5461.151.12-1350+6.17-12912.6+616,470+531,89629.3
'26/08/2065.866.262.963.3-1.8-2.765.074,2293,6311.162.7-1,4550-76.9-1,53212.5+2046,409+1601,84328.8
'26/08/1963.766.463.265.1+0.4+0.624.953,5473,0191.172.31+482-2-37.6+44213.2-1036,205-3181,68327.1
'26/08/1866.666.763.464.7-1.7-2.564.977,2235,6011.294.69-3,4020-113-3,51512.8+3216,308-5472,00131.7
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
'26/08/1769.269.466.266.4-2.7-3.914.634,4404,6400.962.99-2730-138-41114.6-1925,987-2172,54842.6
'26/08/1471.371.768.869.1-2.1-2.954.075,2414,9761.053.67+2760-510-23515-516,179-8502,76544.7
'26/08/1367.672.967.671.2+3.6+5.337.847,9176,4281.235.58+2,678-10+354+3,02314.8+526,230-1553,61558
'26/08/1267.768.966.667.6+0.6+0.93.435,4364,5051.213.69+1,337-158+79.1+1,25913.5-686,178-2183,77061
'26/08/1166.468.466.267-0.4-0.593.265,1433,8351.343.46+162-157-188-18212.8+796,246-1473,98863.8
'26/08/1064.967.564.867.4+5.8+9.424.3810,7987,6901.47.19+4,3510+341+4,69212.7-2076,167+1,1014,13567.1
'26/08/0761.963.961.461.6+0.2+0.334.076,0233,8711.563.77+1,491-25-31.5+1,43410.6-566,374+6673,03447.6
'26/08/0661.561.760.161.4+0.4+0.662.624,7133,3831.392.88-5520-45-5979.9+2176,430+3592,36736.8
'26/08/0560.462.760.261+2+3.394.2410,0165,7241.756.17-1,6230+92.5-1,53110.1+5486,213+1,3792,00832.3
'26/08/0456.659.256.459+1.6+2.794.881,5061,2581.20.88+2740+30.2+30510.7-465,665-5062911.1
'26/08/0354.458.55457.4+2.5+4.558.22,1191,9581.081.21+9410-26.3+91510.5-395,711+26267911.9
'26/07/315455.353.154.9+4.4+8.714.362,0491,4511.411.11+356+30+101+48710.1+265,750+534177.25
'26/07/3051.353.25050.5-1.3-2.516.181,9721,5691.261.01-1390-21.2-1609.94-615,724-613646.36
'26/07/2955.855.849.751.8-3.2-5.8211.13,9733,3111.22.04-410+10-139-5389.93-4975,785-2714257.35
'26/07/2856.856.854.555-3.2-5.53.952,3831,9951.191.32-527+5-27.2-54910.4-1206,282-10769611.1
'26/07/2758.559.356.858.2-1.1-1.854.221,8351,5931.151.06-4850-30.8-51610.5+76,402-4380312.5
'26/07/2459.760.758.759.3-0.9-1.53.321,4151,1231.260.84+1230-41.8+81.310.8+516,395+20884613.2
'26/07/2361.66259.460.2-1.1-1.794.241,9631,4901.321.18-3230-21.3-34410.7-356,344+16063810.1
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
'26/07/2260.562.260.561.3+1.7+2.852.852,5932,0931.241.59+3610-28.1+33310.9+306,379+2164787.49
'26/07/2157.959.957.459.6+3+5.34.421,9821,5901.251.17+2510+32.9+28410.8+256,349+842624.13
'26/07/2059.259.954.756.6-1.1-1.919.013,1102,3841.31.77+6.470-33.2-26.710.8-1146,324-41782.81
'26/07/1760.360.357.557.7-3.5-5.724.584,4123,0101.472.58-1,850+2-78.1-1,92610.7-3566,438-1251822.83
'26/07/1662.862.860.661.2-1.6-2.553.52,0021,8161.11.23-5250-57.3-58211.4-156,794-2773074.52
'26/07/1563.464.262.662.8+0.9+1.452.582,2171,7351.281.4-2540+17.2-23711.8+346,809-5935848.58
'26/07/146566.15961.9-3.1-4.7710.94,7413,9011.222.91-8030-154-95812.1-3656,775-3091,17717.4
'26/07/1367.968.464.265-2.2-3.276.253,8563,2541.192.53-6310-95.4-72612.5-1297,140-2391,48620.8
'26/07/0969.571.167.167.2-1.7-2.475.814,8854,1011.193.36-1,2330-82.7-1,31612.7+1637,269+2721,72523.7
'26/07/0870.671.36868.9-1.4-1.994.693,8603,2721.182.67+65.50-124-58.813.4-537,106+5161,45320.4
'26/07/0777.177.170.270.3-7.4-9.528.887,4587,2291.035.43-2,0540-141-2,19513.3-1207,159-5893713.1
'26/07/0676.479.376.277.7+1.8+2.374.088,5896,5401.316.72+2,7870+0.77+2,78814.2+1867,279+59699513.7
'26/07/037577.47575.9-0.3-0.393.154,2233,3231.273.22+6570-41.5+61512.9-1717,093+623995.63
'26/07/0270.276.769.976.2+5.3+7.489.595,3114,3581.223.94+2,0870+109+2,19612.5+1447,264+1883374.64
'26/07/0171.575.370.770.9+0.1+0.146.54,6393,7441.243.39+7100-104+60511.5+97,120+1241492.09
'26/06/3071.471.569.770.8+1.3+1.872.592,3072,2391.031.63-427+20-29.1-43611.2+367,111+25250.35
'26/06/2971.3737071.5+0.7+0.994.243,6402,6921.352.61+872+20+25.8+91811.6-647,075000
'26/06/2676.576.770.470.8-5.1-6.728.34,9654,94813.65-1,144+2-153-1,29511.3-417,139000
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
'26/06/2577.177.975.375.9-0.3-0.393.414,8353,4951.383.71+294+10-87.9+21611.9+937,180000
'26/06/247777.975.476.2-1.3-1.683.234,4854,49713.42+168+10-50.5+12811.7+697,087-3000
'26/06/2380.581.476.977.5-1.1-1.45.7314,54614,2141.0211.5-789+10-131-91011.8-577,018-28300.43
'26/06/2274.879.374.878.6+5.2+7.086.1312,9059,7281.3310+4,171+10+537+4,71812.8-727,075-109580.82
'26/06/1870.173.870.173.4+3.1+4.415.265,1904,3451.193.77+1,6210+117+1,73810.5+557,147-1721672.34
'26/06/1766.970.666.770.3+3+4.465.792,5032,2011.141.72+5110+62.3+57310+227,093-823905.5
'26/06/167171.167.167.3-2.4-3.445.743,7632,9401.282.59-5070-65.2-5729.79+737,071-374726.68
'26/06/1569.470.468.469.7+1.9+2.82.953,6392,7371.332.53+3160-28+28810+186,998-665097.27
'26/06/1266.569.366.567.8+2.8+4.314.313,9703,0191.312.71+1,2020+82.7+1,2859.87-2146,980-265758.24
'26/06/1164.366.162.765+0.7+1.095.292,9752,5361.171.92-186+3+38.7-1449.25+307,194-316018.35
'26/06/106668.764.164.3-3.3-4.886.83,8223,5221.092.53-2360-80.4-3169.37-1967,164-4826328.82
'26/06/0966.268.165.967.6+1.9+2.893.353,2512,6721.222.19-123+10+8.86-1059.51+607,360-831,11415.1
'26/06/0864.565.864.365.7-5.7-7.982.15,3184,3441.223.44-1,7940-69.4-1,8639.53-3147,300-1241,19716.4
'26/06/0571.671.668.671.4-0.4-0.564.184,2153,5341.192.97-3400-93.9-43410.4-1367,614-821,32117.3
'26/06/0472.973.771.671.8-1.7-2.312.863,1253,0761.022.26-4620-31.5-49410.3-1597,750-941,40318.1
'26/06/0374.475.273.273.5-0.3-0.412.714,1313,6171.143.06-1,0360-49.6-1,08510.7-137,909-4561,49718.9
'26/06/0275.976.572.873.8-2.1-2.774.876,2265,1341.214.62+4330-70.2+36211.3-1447,922-1,3481,95324.7
'26/06/0178.278.675.575.9-1.3-1.684.026,5235,6431.165-1,0810+5.02-1,07611.508,066-343,30140.9
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
'26/05/2978.979.575.877.2+0.4+0.524.828,1836,5751.246.32-2,532+3+27.7-2,50212+2988,066-633,33541.3
'26/05/2878.581.475.676.8-1.3-1.667.4310,77510,2261.058.49+1,3200-39.2+1,28113.2-2647,768+1693,39843.7
'26/05/2781.882.577.178.1-1.5-1.886.7812,1719,4381.299.69+1,0860-29.6+1,05612.6-2208,032+1573,22940.2
'26/05/2681.581.978.979.6-0.9-1.123.7311,9979,7881.239.63+3,3310+50.4+3,38112.3-5008,252+323,07237.2
'26/05/2580.18278.680.5+2.9+3.744.3818,74813,7971.3615.1+1,5310-31.1+1,50011.1-1,1078,752+3023,04034.7
'26/05/2276.27875.777.6+2.8+3.743.0712,5018,9441.49.63+4,000+10+203+4,21310.3+1809,859+3112,73827.8
'26/05/2173.475.472.474.8+3+4.184.187,6306,4861.185.66+1,220+20+166+1,4068.39+5289,679+332,42725.1
'26/05/2070.172.769.171.8+2.3+3.315.184,7904,7051.023.43+1,162+15+47.7+1,2247.75-2819,151+752,39426.2
'26/05/1970.971.769.169.5-1.5-2.113.663,1443,15312.21-179+10-39.5-2097.33-1499,432+572,31924.6
'26/05/1868.571.366.571+1.2+1.726.883,5903,2651.12.48+6540-5.09+6497.33-329,581+632,26223.6
'26/05/1571.972.769.169.8-1.6-2.245.045,4404,6971.163.85+1,0040-61.2+9437.03-6319,613-192,19922.9
'26/05/1473.373.870.871.4-1.4-1.924.126,2455,7831.084.48+3390-13.2+3266.53-29110,244-232,21821.7
'26/05/1375.375.671.872.8-3.8-4.964.967,6306,7191.145.57-1,981+14-529-2,4966.88+9110,535-792,24121.3
'26/05/127777.97576.6+0.7+0.923.8214,21310,9221.310.9-2,8540-95.9-2,9507.79+6210,444-212,32022.2
'26/05/1172.377.171.575.9+3.9+5.427.7810,6368,3331.287.98+965+11+207+1,1829.08+7610,382+892,34122.5
'26/05/0873.374.570.572-2-2.75.416,3795,6551.134.61+4900-181+3088.59-36310,306-192,25221.9
'26/05/0775.676.273.874-0.9-1.23.28,4579,4480.96.32-1,3790-249-1,6278.26+43610,669+762,27121.3
'26/05/0675.878.874.174.9+1.4+1.96.3916,84612,2301.3812.8+967+11-20.5+9588.99+26010,233+3852,19521.5
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
'26/05/0573.774.672.573.5-0.6-0.812.835,5585,0381.14.09+609+3-112+5008.28-189,973-351,81018.1
'26/05/0474.17573.374.1+1.4+1.932.349,0787,2931.246.73-6640-1.31-6658.14-2329,991-51,84518.5
'26/04/3070.675.270.572.7+2.4+3.416.6911,7519,0211.38.63+1,6120+99.1+1,7118.45+7810,223+621,85018.1
'26/04/2972.873.470.270.3-3.4-4.614.347,3476,7431.095.24+8280-94.3+7347.97-22910,145-741,78817.6
'26/04/2872.974.871.273.7+0.8+1.14.949,4387,8751.26.91+3230-7.24+3167.52+10110,374-191,86217.9
'26/04/2779.279.772.172.9-6.6-8.39.5619,97315,8731.2614.9-2830-279-5627.04-1,02210,273-691,88118.3
'26/04/24798277.379.5+3+3.926.1444,50630,6141.4535.5-2,0190+107-1,9127.08+1,48311,295+2561,95017.3
'26/04/2380.784.473.876.5-1.8-2.313.567,57245,2891.4953.6-2,199+5-216-2,4108.1-2769,812+71,69417.3
'26/04/2277.18274.578.3+3.2+4.269.9962,77640,3521.5648.5-6,4080+177-6,2318.15+2,14010,088-951,68716.7
'26/04/2169.675.166.775.1+6.8+9.9612.327,57517,2311.619.7-3,324-2+574-2,75210.9+1,2427,948+1,0051,78222.4
'26/04/2063.669.463.668.3+5.2+8.249.1917,51113,4681.311.9+2,215-7+134+2,34212.3+8726,706+55277711.6
'26/04/1763.164.562.763.1002.853,9612,9591.342.52-4810-7.72-48911+1505,834+1522253.86
'26/04/1661.563.36163.1+2.3+3.783.782,9682,3951.241.85+1,038+18+31.6+1,08811.2-1125,684+60731.28
'26/04/1564.464.760.860.8-2.5-3.956.164,4393,2881.352.76-225+16-89-29810.7-625,796-3130.22
'26/04/1462.664.561.263.3+1.7+2.765.364,9773,7381.333.15-623+38+98.6-48610.8+4415,8580160.27
'26/04/1361.96260.761.6002.111,6641,3871.21.02+93-3-45.9+44.111-345,417-2160.3
'26/04/1062.262.760.861.6+0.1+0.163.091,8511,5651.181.14+83.9-6-6.63+71.311-235,451+5180.33
'26/04/0963.463.460.261.5-1.2-1.915.12,8252,6541.061.73-8660-77.4-94311+1755,474-6130.24
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
'26/04/086062.959.862.7+4.8+8.295.354,0833,1761.292.52+1,116-12+156+1,26011.4-665,244+12180.34
'26/04/0760.160.357.657.9-1.7-2.854.532,1142,0071.051.24-7430-20.5-76310.9+425,310-260.11
'26/04/0261.56258.959.6-1.5-2.455.072,1872,2710.961.32-95.8-17-16.9-13011.2+745,268-480.15
'26/04/016161.660.361.1+2.4+4.092.212,3981,5821.521.46-360+46.2+10.211.2+1335,194+7120.23
'26/03/3161.461.458.458.7-2.8-4.554.883,9093,2451.22.33-31.4+235-120+83.711.2-2485,061-450.1
'26/03/30626360.461.5-2.2-3.454.083,7813,3101.142.32-4260-90.5-51711.1+1765,309-790.17
'26/03/2759.96459.663.7+3.2+5.297.276,2874,9411.273.92+4870+88.1+57511.3+345,133+16160.31
'26/03/266464.460.460.5-2.7-4.276.333,9984,2330.942.47+332-0.1-66.4+26611-1675,099000
'26/03/2563.56562.763.2+0.4+0.643.663,6793,0811.192.33+91.2-0.11+32+12310.8-1485,266000
'26/03/2466.467.462.862.8-2-3.097.16,4744,3821.484.21+753-16-106+63110.8-3785,414000
'26/03/2364.267.86464.8-1-1.525.789,2006,3411.456.07-1530+76.6-76.110.7-5475,792-4100
'26/03/2066.767.963.565.8-0.3-0.456.667,7525,3471.455.1+3600+18.3+37810.9-1026,339-28410.65
'26/03/1968.471.465.666.1-3.2-4.628.3719,75413,9801.4113.4-869-2-179-1,05011.2+8606,441-197691.07
'26/03/1863.869.363.369.3+6.3+109.5214,0929,0001.579.49+2,248-3+341+2,58711.8+7025,581+2082664.77
'26/03/176464.562.563003.176,6744,9211.364.23+1,481-5-29.7+1,44610.7-5964,879-3581.19
'26/03/1662.563.461.663+2.2+3.622.966,5184,8661.344.08+1,5410-191+1,3509.94+2635,475-8611.11
'26/03/1358.161.557.760.8+2+3.46.465,1924,0711.283.13+6490+105+7549.19+1885,212-14691.32
'26/03/1258.559.557.258.8+3+5.384.125,6674,8401.173.31+9920-31.6+9608.91-135,024+36831.65
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
'26/03/1153.757.653.755.8+2.7+5.087.343,3742,9811.131.89-1310+98.4-32.68.46-525,038+3470.93
'26/03/1052.353.551.653.1+2.6+5.153.762,4091,9351.241.26+1890+39+2288.56+1615,090+4440.86
'26/03/0950.35149.950.5-4.9-8.841.993,8262,8501.341.92-7970-244-1,0418.45-3094,929-23400.81
'26/03/0655.756.754.755.4-1.7-2.983.53,2542,3601.381.81-3360-18.2-3548.76-595,238-4631.2
'26/03/0556.257.755.757.1+2.4+4.393.662,7982,0981.331.59-2590+21.5-2389.03-175,297+1671.26
'26/03/0457.257.254.154.7-3.1-5.365.364,7263,3371.422.61+699-20-183+4969.95-65,314-17661.24
'26/03/036062.657.657.8-2-3.348.366,0744,0581.53.58+1,759+6-95.1+1,6709.69-7375,320-20831.56
'26/03/026061.859.659.8-2.4-3.863.544,2083,7441.122.55-335-30+172-1938.8-1876,057-81031.7
'26/02/2660.264.560.162.2+2.3+3.847.3510,5978,6771.226.67+1,189-20+360+1,5299.11+3926,24401111.78
'26/02/2560.760.959.359.9-0.3-0.52.664,3614,6970.932.61+1,2220-12.4+1,2108.5-2425,852-21111.9
'26/02/2460.861.960.260.2-1-1.632.785,4835,1361.073.33+4620+107+5697.92-1986,094-151131.85
'26/02/2361.761.758.261.2+1.8+3.035.8910,1479,5241.076.11+2600+165+4247.94+3996,292+171282.03
'26/02/1158.761.656.359.4+1.4+2.419.1418,00812,2241.4710.7+3,9120+22.5+3,9357.74-7165,908-81111.88
'26/02/105759.856.258+1.2+2.116.3416,77011,7791.429.77-1,025+10-11.3-1,0275.86+3756,624+91191.8
'26/02/0954.857.953.856.8+3.3+6.177.6610,5307,5831.395.9+9310+119+1,0506.47+1,0996,249+631101.76
'26/02/0654.5555253.5+0.8+1.525.698,2615,9441.394.43-8590+49.9-8095.9-125,150+6470.91
'26/02/0551.654.151.552.7+0.3+0.574.962,8002,4001.171.49+1800-26.5+1546.18+875,162+1410.79
'26/02/0450.853.250.252.4+1.8+3.565.932,0581,8641.11.07+71.10+6.4+77.56.13-105,075-3400.79
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
'26/02/0350.552.249.550.6+1.6+3.275.512,2321,9931.121.13+90+8.6+17.66.11+645,085+3430.85
'26/02/0251.151.148.7549-3.2-6.134.53,0192,3711.271.5+187+30-10.9+2066.46-3105,021-2400.8
'26/01/3054.955.45252.2-2.6-4.746.24,1113,6041.142.17+4600-7.12+4536.3-385,331-36420.79
'26/01/2954.756.452.954.8+0.1+0.186.45,7706,3600.913.13-144+50-99.9-1945.69-445,369+2781.45
'26/01/2853.756.553.154.7+1.9+3.66.4412,2479,1841.336.77-17.60+103+85.45.83-1375,413+36761.4
'26/01/275254.351.552.8+1.4+2.725.455,7124,8291.183.03+960+58.3+1545.93+6835,550+1400.72
'26/01/2651.3525151.4+0.3+0.591.961,5391,3911.110.79+2390-1.54+2385.78-54,867+1390.8
'26/01/2351.951.950.551.1+0.1+0.22.751,7961,8330.980.92-540-1.16-55.25.64-24,8720380.78
'26/01/2250.852.150.651+1+233,0672,4651.241.57+2240+10.7+2355.65+2124,874+1380.78
'26/01/2150.251.249.6550-0.6-1.193.062,2612,3240.971.14-1740+1.6-1725.5+594,662+1370.79
'26/01/2049.950.84950.6+0.8+1.613.612,6562,7930.951.33-479+30+10.6-4385.62+2254,603-5360.78
'26/01/1948.449.948.3549.8+1.45+33.212,4092,0131.21.19+930+30+38.7+9995.84-484,378-4410.94
'26/01/1648.8549.3548.348.35-0.45-0.922.151,2141,2330.980.59+1180+12.4+1305.35+264,426-1451.02
'26/01/1548.6548.84848.8+0.2+0.411.659101,0210.890.44-1170+1.1-1165.33+34,400-1461.05
'26/01/1447.848.8547.848.6+0.9+1.892.21,1609851.180.56+537+2+1.28+5405.39+84,397+6471.07
'26/01/1348.648.747.547.7-0.7-1.452.481,2431,5080.820.59-1150-10.2-1255.17+54,3890410.93
'26/01/1248.449.248.448.4+0.05+0.11.651,1471,5860.720.56+1150+6.71+1224.94-94,384-3410.94
'26/01/0947.5548.5546.3548.35+0.8+1.684.631,9141,5801.210.91+3810-13.3+3684.9-134,393+2441
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
'26/01/0849.849.847.447.55-2.25-4.524.823,2403,6060.91.56-1,686+4-114-1,7964.83+1414,406-2420.95
'26/01/0749.250.24949.8+1.5+3.112.484,2373,4731.222.11+1,3130+36.2+1,3495.65-1204,265+4441.03
'26/01/0647.5548.9547.2548.3+0.75+1.583.581,7971,6881.060.87+6370+5.89+6435.12-314,3850400.91
'26/01/0548.4548.547.447.55-0.35-0.732.31,3941,4720.950.67-740-0.92-74.94.76+364,416-1400.91
'26/01/0247.948.6547.7547.9+0.25+0.521.899598831.090.46-13+10-1.59-4.594.59-164,380-1410.94
'25/12/3149.349.6547.6547.65-1.15-2.364.12,0641,7731.161-6040-9.07-6134.57+624,3960420.96
'25/12/3048.24947.548.8+0.8+1.673.121,3661,1531.190.66+1930+6.02+1994.83-224,3340420.97
'25/12/2948.548.547.948-0.5-1.031.247179860.730.34+75.70+0.59+76.34.9+284,3560420.96
'25/12/2648.148.747.748.5+0.75+1.572.091,0597551.40.51+3050+10.1+3154.88-94,3280420.97
'25/12/244848.4547.5547.75001.887236381.130.35-650-0.01-654.72+454,3370420.97
'25/12/23494947.747.75-1.25-2.552.651,1611,3170.880.56-3760-18.4-3944.85+894,292-3420.98
'25/12/2249.750.34949-0.25-0.512.641,7131,5111.130.85-860-24-1104.97-2044,203-1451.07
'25/12/194849.3547.8549.25+1.8+3.793.161,6331,2911.260.8+5930+67.8+6615-374,407-2461.04
'25/12/1848.4548.4547.347.45-0.9-1.862.381,0417671.360.5-410+3.86-37.14.84-2894,4440481.08
'25/12/1748.649.6548.3548.35+0.15+0.312.71,4981,2721.180.73-150+0.37-14.64.86-134,733-2481.01
'25/12/1648.7549.0547.4548.2-0.6-1.233.281,2729661.320.61-1370-6.16-1434.84+224,7460501.05
'25/12/1548.849.348.3548.8+0.1+0.211.951,7761,8550.960.87-6440-1.71-6454.88+264,724-8501.06
'25/12/1248.5548.948.148.7+0.6+1.251.669417391.270.46+1940+0.32+1945.17-214,698+2581.23
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
'25/12/1147.748.9547.748.1+0.4+0.842.629948611.150.48+1590+11.3+1705.08-364,719+1561.19
'25/12/1048.7548.7547.647.7-0.7-1.452.389941,1390.870.48-92-3-12.4-1074.99-44,7550551.16
'25/12/0949.350.148.3548.4-0.9-1.833.552,0502,5090.821-4830-11.3-4945.16-224,759-3551.16
'25/12/0847.550.347.549.3+3.5+7.646.118,8186,6881.324.35+2520+68+3205.37+3774,781-4581.21
'25/12/0545.745.8545.0545.8+0.15+0.331.754184141.010.19-1290+4.44-1255.16+14,404-3621.41
'25/12/0446.246.545.545.65-0.5-1.082.176967230.960.32-2190-3.33-2225.23+304,4030651.48
'25/12/0346.546.946.0546.15-0.15-0.321.848307011.180.39-2410+2.9-2385.28-1014,373+13651.49
'25/12/0247.747.746.346.3-1.2-2.532.951,5041,3501.110.71-61000-6105.44-124,474+5521.16
'25/12/0146.854846.547.5+0.1+0.213.162,1021,5531.351-4620+5.9-4565.65-74,486-2471.05
'25/11/2846.847.546.247.4+2.65+5.922.913,1192,2141.411.46-2560+23-2335.9+2024,493+1491.09
'25/11/274545.344.444.75-0.1-0.222.015806420.90.26-450-2.06-47.16.09+474,291+7481.12
'25/11/2644.7545.4544.6544.85+0.35+0.791.87668800.870.35-1330+3.23-1306.08-354,2440410.97
'25/11/2544.244.8544.1544.5+0.75+1.711.64106360.640.18+140+0.48+14.56.17-114,279-4410.96
'25/11/2443.4543.9543.343.75+0.5+1.161.54336420.670.19+580+8.02+666.22-444,290-1451.05
'25/11/214444.34343.25-1.3-2.922.929401,4370.650.41-1590-2.56-1626.2-624,334+2461.06
'25/11/2044.144.6543.6544.55+1.4+3.242.321,0679911.080.47+200+3.25+23.36.27-234,3960441
'25/11/194444.254343.15-0.95-2.152.831,1831,1671.010.51-263+5+0.01-2586.16+584,419+1441
'25/11/1845.8545.854444.1-1.75-3.824.031,4301,3291.080.64-4920-15.4-5076.02+224,361+6430.99
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
'25/11/1746.446.7545.8545.85-0.6-1.291.945436730.810.25-55.90-6.69-62.55.94-234,3390370.85
'25/11/1447.347.7546.4546.45-1.65-3.432.71,3221,2891.030.62-6130-5.87-6196.05+374,362-4370.85
'25/11/1347.948.347.448.1+0.2+0.421.881,0448171.280.5+1450-3.18+1426.14-154,325+4410.95
'25/11/1247.448.647.447.9+0.45+0.952.531,2781,0441.220.62+1550+16.9+1725.96-614,340-1370.85
'25/11/1147.448.2547.247.45+0.1+0.212.221,3221,3310.990.63-320-6.13-38.15.84-904,401+3380.86
'25/11/104647.645.2547.35+1.6+3.55.142,4692,1101.171.14-149-9+13.1-1455.78+674,491+3350.78