≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2059 川湖 / K線圖(日)

2059 川湖

日期: 11/06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
75657995-430-5.38%6.25%720077007200
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,05177.85億12,95281股/筆740621.3641.710.25
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)
81466.1億9,07990張/筆8125-605 (-7.03%)

連續漲跌: 連7跌  ( -2585元 / -25.47%)

財報評分: 最新93分 / 平均88分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 川湖迎Vera Rubin量產與周邊機櫃導入導軌 2027年獲利動能看俏 (Anue鉅亨 11/08 08:50)

• 台積電一度摜跌停！ 　高價股前10檔全躺平 (ETtoday新聞雲 11/06 09:40)

• 萬元股王收跌停！台股單日殺1374點　台積電跌20元至2240 (ETtoday新聞雲 11/05 13:35)

• 台股急殺逾千點失守42K關卡 千金股遭提款8檔跌停只剩39檔 (Anue鉅亨 11/05 13:01)

• 〈台股開盤〉民主黨勝選恐影響AI發展 一度挫逾千點失守42000關卡 (Anue鉅亨 11/05 09:54)

• 台股殺千點　6檔千金股熄火觸跌停 (ETtoday新聞雲 11/05 09:27)

• 快訊／股后川湖跌停！一張賠92萬　台股連崩逾1100點 (ETtoday新聞雲 11/04 11:19)

• 美國選情嚇全球！日股崩2000點　台北股匯市狂震 (ETtoday新聞雲 11/04 10:10)

• 川湖砸197億高雄擴廠！拚全球最大滑軌工廠　擬發百億可轉債 (ETtoday新聞雲 10/31 00:32)

• 代子公司川益科技(股)公司公告其董事會決議現金增資發行普通股案 (公告訊息 10/30 17:59)

• 川湖董事會決議發行國內第四次無擔保轉換公司債案 (公告訊息 10/30 16:28)

• 川湖董事會決議發行國內第三次無擔保轉換公司債案 (公告訊息 10/30 16:28)

• 川湖擬認購子公司川益科技(股)公司（下稱「川益科技」）現金增資所發行之普通股新股 (公告訊息 10/30 16:28)

• 代子公司川益科技(股)公司公告其董事會決議三廠、五廠之廠房新建工程及購置設備資本支出預算案 (公告訊息 10/30 16:27)

• 代子公司川益科技(股)公司公告其董事會決議三廠及五廠之廠房新建工程案 (公告訊息 10/30 16:27)

• 台股殺紅眼！6千金觸跌停　上市櫃1589家下挫 (ETtoday新聞雲 10/30 09:40)

• 快訊／台股收盤大跌667點　台積電跌10元至2415 (ETtoday新聞雲 10/29 13:34)

• 千金股滿血復活！股后川湖重回萬元　精測5檔刷漲停 (ETtoday新聞雲 10/28 12:52)

• 〈台股開盤〉開低一度挫逾800點 台積電失守2400元、川湖跌破萬元 (Anue鉅亨 10/19 09:48)

• 快訊／台股收盤大跌1655點、刷史上第6大跌點　台積電下挫50元 (ETtoday新聞雲 10/15 13:37)

• 股王信驊觸跌停1張賠175萬！高價股18檔倒地　川湖萬金難保 (ETtoday新聞雲 10/15 13:05)

• 快訊／台股收漲285點　台積電尾盤遭砍、收2490平盤 (ETtoday新聞雲 10/14 13:36)

• 千金股遇亂流！股后川湖失守萬金速翻紅　玉晶光摜跌停 (ETtoday新聞雲 10/14 10:12)

• 台股市值榜大洗牌！川湖、致茂摔出兆元俱樂部 富邦金逆勢創新高 (Anue鉅亨 10/13 18:50)

• 0053大變身！今起正名「元大科技市值」　1拆8拚降門檻 (ETtoday新聞雲 10/12 10:38)

• 快訊／台股收跌493點　台積電跌35元至2550、收今日最低 (ETtoday新聞雲 10/08 13:35)

• 〈台股開盤〉跌逾600點失守5日線 大立光法說會前股價熄火 (Anue鉅亨 10/08 09:53)

• AI風向變了！陸行之點4公司9月營收不如預期　市場轉向算力基建 (ETtoday新聞雲 10/08 09:37)

• 快訊／股王、股后齊價崩！雙奔跌停垂淚　川湖摔第2根一張賠223萬 (ETtoday新聞雲 10/08 09:35)

• 「前後任股后」雙觸跌停！　川湖、穎崴9月營收翻車投資人失血 (ETtoday新聞雲 10/07 12:03)

• 〈台股開盤〉衝5萬再等等 權值股熄火翻黑、塑化與被動元件逆勢撐盤 (Anue鉅亨 10/07 11:39)

• 澄清經濟日報A03版報導 (公告訊息 10/07 10:39)

• 〈焦點股〉川湖9月營收降溫終止連6月創高 開盤跳空跌停失守12000元 (Anue鉅亨 10/07 09:42)

• 快訊／股后川湖跌停1張賠131萬　最新營收月衰3成嚇壞投資人 (ETtoday新聞雲 10/07 09:35)

• 00992A每股配0.85元年化衝破18%！　謝晨彥揭季配主動ETF稱王底氣 (ETtoday新聞雲 10/07 06:00)

• 股后川湖9月營收月減逾3成！終止連月創高　仍寫史上第3高 (ETtoday新聞雲 10/06 16:44)

• 係因川湖有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 10/06 15:03)

• AI致富！　台灣9人上榜《彭博全球500大富豪》 (ETtoday新聞雲 10/06 05:28)

• 台股叩關5萬點　主動式ETF大洗牌！00991A開局飆8.17%奪冠　3檔漲停重磅持股全曝光 (ETtoday新聞雲 10/05 19:52)

• 〈台股盤後〉台積電攜低軌衛星、PCB狂歡 收漲1236點續創新高叩關5萬點 (Anue鉅亨 10/05 14:08)

• 台股、台積電刷史上最高收盤！　指數漲1236點至49712 (ETtoday新聞雲 10/05 13:35)

• 台股叩關5萬點56千金盛況再現 川湖、台光電等8檔高價股攻漲停 (Anue鉅亨 10/05 13:17)

• 〈焦點股〉健策展望穩健毛利率逐季增 衝7440元再創歷史新天價 (Anue鉅亨 10/05 12:46)

• 股后川湖漲停！抱1張現賺121萬　高價股4檔亮燈 (ETtoday新聞雲 10/05 10:36)

• 法人看好10月有這些利多 台股預估成交量飆至1.3兆元叩關5萬點 (Anue鉅亨 10/05 10:32)

• 快訊／4檔「抓去關」新名單　高價股3哥創意處置到10／5 (ETtoday新聞雲 09/24 17:56)

• 台股總市值5.3兆美元超車印度躍全球第4 神山單日貢獻逾1兆元 (Anue鉅亨 09/23 19:57)

• 快訊／台積電領漲！大漲35元至2460　台股收最高大漲893點、站穩47k (ETtoday新聞雲 09/18 13:38)

• 川湖市值飆3000%！總座驚「金條從天降」　彭博點名嘉澤也受惠 (ETtoday新聞雲 09/16 17:20)

• 市場震盪籌碼大「洗牌」 台股主動ETF受益人數單月驟減16.5萬 資金急湧海外資產 (Anue鉅亨 09/15 12:39)

2059 川湖 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,294日
成交價: 7565元 (-430元/ -5.38%)成交張數: 1,051張成交金額: 77.9億元
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84高
近66日新低
連7跌
(-2585元/ -25.5%)
第542高
近2日新高
第23高
近2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
7565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92409650100801179011110532043101300796424.5360141.51733750
漲跌價-1675-2085-2515-4225-3545+2245+3255+6265+6769+7140.5+7205+7423.5+7392+3815
漲跌幅-18.1%-21.6%-25%-35.8%-31.9%+42.2%+75.5%+482%+850%+1682%+2001%+5246%+4273%+102%
振幅23.4%27.5%30.7%31.9%71%200%283%1068%1790%3468%4115%10578%8679%326%
成交張數3,4764,4106,7341.43萬3.53萬7.51萬18.2萬42.9萬75.5萬107萬137萬200萬258萬14.6萬
成交金額283億371億599億1,373億4,149億6,933億1.07兆1.59兆1.96兆2.16兆2.27兆2.45兆2.54兆9,421億
週轉率3.65%4.63%7.07%15%37.1%78.8%191%450%792%1122%1433%2104%2705%154%

* 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
'26/11/067200770072007565-430-5.386.251,05112,9520.0877.8-33.2+95+11+72.823-31494-100
'26/11/058330849078257995-605-7.037.738149,0790.0966.1+121+66.7+19.1+20723-68525+110.19
'26/11/049355936083208600-640-6.9311.31,61121,7490.07139+70.8+170-72.7+16822.9-44593-400
'26/11/039130985091259240-180-1.917.75567,1740.0852.5-32.3+82.3+4.49+54.522.7-17637+440.63
'26/11/029650965592709420-230-2.383.993776,1550.0635.8-6.52+15+21.4+29.822.7+6654-100
'26/10/309415984093459650-230-2.335.014287,2410.0641-15+37.2-0.78+21.422.7-23648+110.15
'26/10/29102501025096009880-270-2.666.45177,7240.0750.8+22.2+50-14.4+57.822.8-5671000
'26/10/2810225102901001510150+340+3.472.83364,1750.0834+68.9+17.1-16.5+69.522.7-2676000
'26/10/279830989094759810+55+0.564.256017,3930.0858.4+64+32.1+12.5+10922.60678-100
'26/10/22101001025597559755-325-3.224.964438,2920.0544.2+19.5+21.5+1.32+42.322.6-17678010.15
'26/10/211050010580998510080-20-0.25.896236,2800.163.5-47.2+40.1-22.3-29.422.6-11695010.14
'26/10/20998510330997010100+180+1.813.635635,9540.0957.4-104+76.9-9.41-3622.6-13706010.14
'26/10/1997851004096909920-35-0.353.524016,8600.0639.7-59.2+9.96-2.04-51.322.8-1719+110.14
'26/10/16101401017597759955+235+2.424.125557,7070.0755.4-141+47.5-14.9-10822.8+4720000
'26/10/159700992095009720-285-2.854.270920,2850.0368.9-85.8-10.9-7.65-10423-14716-100
'26/10/141015510295995010005-55-0.553.4368119,9380.0368.5-75.7-69.9-12-15823+2730+110.14
'26/10/1310200104901001510060-520-4.914.4996127,0460.0497.7+138-213+3.97-71.323.1-35728000
'26/10/1210320106251012010580-35-0.334.761,03420,5410.05108-103-98+22.5-17923-10763-100
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
'26/10/0810935109651061510615-1175-9.972.972,00347,7840.04214-296-251+37.2-51023.1-18773-16010.13
'26/10/0711790117901179011790-1310-10041432,4080.0148.8+51.3+27.7-33.3+45.723.5+8791+15616120.4
'26/10/0613500135001284513100-255-1.914.97499,2520.0897.7-112-18.5+22.3-10923.3+59783-350.64
'26/10/0512500133551245013355+1210+9.967.4556011,7660.0573.2+10.5+32-8.08+34.423.4+41724+681.1
'26/10/0212000122951170012145+310+2.625.035015,2290.160.5+0.06+24.5+14.2+38.823.4-26683020.29
'26/10/0112270122701176011835-220-1.824.233399,9820.0340.3+23.2-29+0.04-5.7423.4+8709020.28
'26/09/3012350127851205512055-60-0.56.033756,2630.0646.2-23.4+6+24.1+6.6623.4+20701-120.29
'26/09/2912350125501190012115-235-1.95.264498,7730.0554.3+69-19.2+10.9+60.723.4-1681+130.44
'26/09/2412400126401218512350-40-0.323.674184,5710.0951.8+109-42+24+91.323.40682+120.29
'26/09/2312670127251232012390-280-2.213.23518,6960.0443.8+60.3-42+16.6+34.923.3-12682-110.15
'26/09/2212900133051267012670-130-1.024.964206,6300.0654.5-69+24+3.9-41.123.2-5694020.29
'26/09/2113000130501251012800+305+2.444.325436,1440.0969.8-114+14-1.92-10223.2+15699+120.29
'26/09/1812600127301223012495+200+1.634.074865,0720.160.7-129+2.33-1.66-12823.4+13684010.15
'26/09/1712400127301221512295+250+2.084.284545,6890.0856.5-124+68.1+6.57-49.523.5+18671010.15
'26/09/1612040124451180012045+330+2.825.514546,0570.0855.2-63.4+59-24.7-29.123.6-15653-110.15
'26/09/1511920120751166511715-275-2.293.422126,6730.0325.1-41.8+4+7.19-30.623.7-1668020.3
'26/09/1411900120251178511990-90-0.751.992406,1060.0428.6+9.82+1.12-29.4-18.523.8+2669+120.3
'26/09/1112300123001195012080-520-4.132.7839912,3820.0348.1+60.4-35-8.81+16.523.7-10667-210.15
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
'26/09/1012680126951231512600+200+1.613.062874,7390.0635.9+14.5-26-0.34-11.823.7-11677-130.44
'26/09/0912440127851228512400-120-0.963.9947213,2090.0459+41.9-44.1-6.24-8.4123.7-28688-240.58
'26/09/0814000142001251512520-1385-9.9612.11,28534,5320.04167+18-199+29.8-15123.6-1716-560.84
'26/09/0714015141451370013905+45+0.323.213015,4880.0541.9-23.2+21-8.52-10.723.6-3717+1111.53
'26/09/0413890140501315013860+410+3.056.694776,3900.0764.9+86.2-89.5-2.3-5.5723.6-3720+2101.39
'26/09/0313935141951325513450-415-2.996.7865111,4590.0689.8-15.8-85.3+6.13-9523.5+24723+181.11
'26/09/0214220142201360013865-285-2.014.3843910,3260.0461-32.7-22+12.1-42.723.6+23699071
'26/09/0114010147401400514150-30-0.215.183426,8240.0549+41.9-24+1.66+19.523.6+14676-271.04
'26/08/3114250143101385014180-120-0.843.229838,4140.12139+68.3-33.8+4.02+38.523.6+2662+991.36
'26/08/2814500145951400514300-40-0.284.114348,0290.0561.9+103-58.7-9.87+34.323.5+3660000
'26/08/2714695148151408514340-120-0.835.053838,2370.0554.9+27.8-48.2+19.1-1.2723.3+12657000
'26/08/2614295145901385514510+225+1.585.155027,7540.0671.6+43-8.32+21.6+56.323.3+21645000
'26/08/2514480146251406514285-125-0.873.896577,6020.0994.1-83+159+12.9+88.723.2+15624000
'26/08/2413650147201365014410+1025+7.667.9956511,1240.0581.9+36.6+85.6-3.58+11923.3-17609000
'26/08/2113900140001331013385-540-3.884.9665110,8490.0688.3+37.4+25.2+7.23+69.923.3-17626-200
'26/08/2014245144951379513925-170-1.214.975757,2790.0880.7-62.4+12.4+8.78-41.223.3+24643-420.31
'26/08/1913895145001389514095-275-1.914.2152610,4780.0574.8-102+19.4+6.37-76.723.4+34619060.97
'26/08/1814105150851396514370+620+4.518.151,53714,9010.1223-77+386+0.62+31023.5-10585-461.03
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
'26/08/1713750137501375013750+1250+1002442,4950.133.6-27.9-51+8.07-70.923.6+105950101.68
'26/08/1412010126701201012500+265+2.175.392355,3930.0429-4.95-9.12-4.49-18.623.7+19585-3101.71
'26/08/1312235125001184012235+190+1.585.482905,4140.0535.4+4.14-10.8-3.61-10.323.6+1566-9132.3
'26/08/1212250122951179012045-270-2.194.13507,3970.0541.8-102-10+5.98-10723.6+62565-7223.89
'26/08/1111700125401161512315+410+3.447.774786,6110.0758.8+77.3-1.55+13.4+89.123.8-20503-18295.77
'26/08/1012220122201159011905+795+7.165.671,0177,0850.14124+228+15.5-23.9+21923.6-85523+9478.99
'26/08/0711110111101111011110+1010+1003622,1580.1740.2-42.7-68+37-73.723.4+396080386.25
'26/08/06955510100951010100+630+6.656.236985,9430.1268.9-110+3.97+1.62-10423.4+93569+8386.68
'26/08/059500957592759470-25-0.263.167275,3430.1468.7-75.8+74.5-1.71-3.0423.6+66476-4306.3
'26/08/048720949587209495+860+9.968.988667,2110.1280.5-106+234-36.3+90.923.6+45410+29348.29
'26/08/038380863581658635+785+105.996144,8630.1352.5-91+140-8.96+40.123.7-57365+251.37
'26/07/317850785077607850+710+9.941.262322,0970.1118.2-24+47.4+10.6+3423.8-13422+130.71
'26/07/307035741068407140-5-0.077.987323,3760.2252.4-109+54.5+7.26-47.523.8+4435+120.46
'26/07/297450759568407145-305-4.0910.18746,0590.1462+130+41.5+31.2+20324-23431-110.23
'26/07/287715782074507450-825-9.974.476118,1230.0846.6-119+75+14.9-29.123.8-2454-120.44
'26/07/277780827576758275+540+6.987.765314,2230.1342.6-62.2+123-13.9+46.924-8456+330.66
'26/07/248005815076357735-465-5.676.285785,7860.145.1+97+3.28-4.95+95.324+10464-200
'26/07/238300835080058200+75+0.924.254582,6310.1737.4+141-37.8-16.8+86.123.9-14454+220.44
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
'26/07/228370849580608125+150+1.885.454113,7810.1134-20.6+37.6-18-1.0223.8+1468-300
'26/07/217700797573807975+225+2.97.681,0566,1010.1781.1+65.6+76.1-15+12723.8+2467030.64
'26/07/207970809076107750-140-1.776.087984,0000.262.4-102+68.2+37.7+4.2223.8-10465-130.65
'26/07/178575857578357890-765-8.848.558597,4030.1269.8-46+17.2+34+5.1823.9-17475+140.84
'26/07/168410890082958655+155+1.827.127264,1880.1762.9-191+195-12.6-9.323.9+12492+130.61
'26/07/158050866080058500+505+6.328.196875,2210.1358.4-108+82.2-18.5-44.624.1-13480+220.42
'26/07/147915800075807995-85-1.055.23924,5140.0930.6-17.6+6.23+15.9+4.5624.2+2493000
'26/07/138210834078508080-170-2.065.945934,4440.1347.7+33.4-27.2+8.62+14.724.2+20491000
'26/07/098255854580058250+155+1.916.676843,4640.256.9-209+131-2.56-8024.2+8471000
'26/07/088415844078508095-165-27.146084,7550.1349+11.6+42.5+3.04+57.224.4+3463-100
'26/07/078560856082008260+475+6.14.621,0775,4500.291.4+5.5+106+3.77+11624.4-16460+110.22
'26/07/068000800074957785-215-2.696.314684,7050.136-62-25.9-0.25-88.224.4+43476000
'26/07/037875815078208000+120+1.524.193933,6010.1131.3-41.1+25.2-7.22-23.224.5+8433000
'26/07/027375788073757880+225+2.946.63312,7190.1225.7-58.6+12.1+2.78-43.724.5+8425000
'26/07/017395787573007655+295+4.017.815554,3280.1342.5-78.7-2.6+6.62-74.724.6-4417000
'26/06/307325742569507360+250+3.526.684372,6470.1731.8-67.7+22-13.3-59.124.7+18421000
'26/06/297080727569207110+120+1.725.082492,4070.117.7+5.94+8.39-4.95+9.3824.7-4403000
'26/06/267205748068956990-325-4.4485364,9720.1138+22.2-0.47+5.82+27.524.7-11407000
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
'26/06/257560779572257315-190-2.537.597825,0700.1558.5+127-50.6+0.63+76.624.7-92418-100
'26/06/247620762072757505+30+0.44.625323,1990.1739.6+73.3+42.1+10.2+12624.6-2510010.2
'26/06/237600769572207475-75-0.996.295204,6730.1138.9-29.3+44+3+17.724.5-19512-110.2
'26/06/227050755070457550+685+9.987.369676,7810.1471.8+124+29.4-8.73+14424.5-12531+220.38
'26/06/186640689566206865+245+3.74.154503,0580.1530.7+24.6-33.6+1.38-7.6124.4+15543000
'26/06/176520677064806620-30-0.454.363864,3770.0925.3+98.3-71-6.46+20.824.4-6527000
'26/06/167040705066056650-310-4.456.398427,0180.1257.1+111-188+11.6-65.724.4-3533000
'26/06/157095719569356960+50+0.723.768004,5150.1856.3-58.3+0.04-0.14-58.424.2-11536000
'26/06/126995704067256910+510+7.974.921,0935,7750.1975.8+62.2-44.7-16.4+1.0324.3-6547000
'26/06/116090654060906400+30+0.477.066344,1810.1540.2+0.28+38-8.48+29.824.2-15553000
'26/06/106610687563456370-425-6.257.89348,2120.1161.4+30.7+8.96-22.3+17.424.2-40568-200
'26/06/096500679562856795+615+9.958.252,1117,9390.27141+36.1+177-66.4+14724.2-38608-320.33
'26/06/086000618060006180+560+9.963.25663,9390.1434.8-50.4+34+59+42.524.2-3646+350.77
'26/06/055250580549455620+270+5.0516.11,3307,2860.1871.8-192-6.39+14.6-18324.2+271649020.31
'26/06/045350547551505350006.074603,3900.1424.5-27.7+53+2.33+27.624.4+5378020.53
'26/06/035200537550455350+275+5.426.55103,9100.1326.8+21.9+59+18.5+99.424.4+2373020.54
'26/06/025130520549855075-140-2.684.223623,3990.1118.4-21.3+6-7.71-2324.4-6371020.54
'26/06/015285534551105215+150+2.964.647214,5660.1637.9-79.2+83+1.98+5.7324.4-48377020.53
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
'26/05/294920514548255065+365+7.776.818404,9970.1742.4-121+175+9.41+63.724.5+4425020.47
'26/05/284930512046154700-220-4.4710.35946,5270.0928.5+53.3-34+4.51+23.824.6-38421020.48
'26/05/275065519548754920-115-2.286.365635,7400.128.1+65.20-9.49+55.824.6-78459020.44
'26/05/264980511049705035+55+1.12.813112,8460.1115.5-3.61-86.1+4.29-85.424.5+41537020.37
'26/05/255290529049804980-110-2.166.092743,9290.0713.8-98.8-7+4.23-10224.5+11496-120.4
'26/05/224605520046055090+195+3.9812.22193,2110.0710.8-17.7-5-3.61-26.324.6+5485+130.62
'26/05/214880495046904895+395+8.785.782472,3010.1112+67.9+1+9.91+78.924.6-3480020.42
'26/05/204600461044754500+50+1.123.033491,8180.1915.8+71.4-5-3.32+63.124.6-3483020.41
'26/05/194765476544504450-315-6.616.612923,1470.0913.2+37.7-18.2+2.03+21.624.5+13486020.41
'26/05/184730476545254765-95-1.954.942942,9630.113.7-7.710-12-19.724.4+34473020.42
'26/05/155160516047254860-150-2.998.682764,5350.0613.6+73.7-49-3.13+21.624.4+2439020.46
'26/05/145400540050105010-240-4.577.432314,1240.0611.7-12.3-18-2.96-33.224.4+9437-120.46
'26/05/135350535050055250-195-3.586.344195,2700.0821.7-23.9-94.1-3.35-12124.6+60428+130.7
'26/05/125450560052805445-75-1.365.89595,2290.1852.6-122+99.7-9.15-31.824.6-28368020.54
'26/05/115300561552805520+200+3.766.31,7956,8120.2698.3+94.5+22+5.81+12224.7-34396-120.51
'26/05/085320532051855320+480+9.922.791,4755,9080.2578.4+402+237-13.4+62624.6-45430-930.7
'26/05/074840484048404840+440+1004492,9720.1521.7-25.30+14.1-11.224.2-23475+10122.53
'26/05/064280453040904400+260+6.2810.61,3177,8440.1756.3-56.8+169+6.99+11924.2+6498+120.4
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
'26/05/054045415540004140+85+2.13.825853,2590.1824+45.6+95.9-0.4+14124.3-33492010.2
'26/05/043980413038954055+145+3.716.017034,2590.1628.4+0.2+10.9+8.04+19.224.3-35525010.19
'26/04/304120417039103910-250-6.016.251,27810,0530.1351-568+59.5-10.3-51924.3+1560010.18
'26/04/293980421038854160+180+4.528.179695,9400.1639.6-60.4+136+10.5+85.724.8+14559+110.18
'26/04/283970411038903980+20+0.515.568864,8250.1835.6-51.3+36.8+1.95-12.624.9-54545000
'26/04/273880404537453960+165+4.357.911,6028,5680.1962.9-380+227+11.9-14225+26599000
'26/04/243650387034953795+210+5.8610.51,6709,0770.1862.2-179+214+12.6+47.525.4-25573000
'26/04/234000402535503585-350-8.8912.11,19710,0110.1244.5-85.6-7.11-39.4-13225.6-29598-400
'26/04/223905397038153935+80+2.084.025804,3220.1322.7+122-8.78+5.28+11925.7+14627040.64
'26/04/213790393037453855+110+2.944.947224,7000.1527.7-82.5+64.1-6.86-25.225.6+68613-140.65
'26/04/203735377536403745+105+2.883.718225,0970.1630.6-174+217-3.49+38.925.7-10545-150.92
'26/04/173490364034403640+195+5.665.811,0065,8720.1735.8-7.92+176+18.9+18725.8-28555+261.08
'26/04/163515357034403445+5+0.153.786154,6750.1321.5-23.3-3.83+7.56-19.625.9+11583040.69
'26/04/153510357534353440-5-0.154.066593,9820.1723-9.07+12.4-7.54-4.1825.9-1572040.7
'26/04/143405354534003445+110+3.34.351,0115,0780.235.1-157-53.6+22.5-18925.9+32573040.7
'26/04/133380341533053335-20-0.63.285693,2990.1719.1-169-2.03-0.63-17226+13541-240.74
'26/04/103375341032653355+80+2.444.434652,7380.1715.6-12.9-15+15-12.926.2+31528-261.14
'26/04/093305336032503275-40-1.213.324303,5950.1214.2+66.8-49.2+3.08+20.726.2+17497-281.61
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
'26/04/083320338032553315+140+4.413.944903,2360.1516.3+31.8-1.25+22.8+53.326.204720102.12
'26/04/073400341031703175-170-5.087.175266,3420.0817-159-69.9-4.24-23326.1+42472-6102.12
'26/04/023500356033403345-110-3.186.375202,8940.1817.9-79.5+8.13-6.41-77.826.3+6430+2163.72
'26/04/013320349032853455+280+8.826.468045,9010.1427.4+44+125+12.9+18226.4-26424+9143.3
'26/03/313350338531503175-285-8.246.791,0137,2290.1432.6-157+22.6-25.6-16026.3+3450051.11
'26/03/303545358033853460-140-3.895.424544,1280.1115.7-49.3+6.89-21.3-63.726.5+3447+151.12
'26/03/273615366035153600-15-0.414.014252,8910.1515.3-20+9.83-4.81-14.926.5-14444040.9
'26/03/263620379035953615005.397664,6920.1628.2+9.57+94.4+14+11826.5-52458-140.87
'26/03/253550368035503615+95+2.73.697893,8890.228.5-57.5+47+3.11-7.3626.5+38510050.98
'26/03/243500360034453520+120+3.534.569815,7450.1734.7+85.2+21.2+6.58+11326.6-58472051.06
'26/03/233280349032753400-5-0.156.317713,5610.2226.2-106+62-22-65.826.6-22530-1050.94
'26/03/203575357534053405-170-4.764.761,1005,7810.1938.1-189+4.06-0.29-18526.5+10552+11152.72
'26/03/193400365533653575+165+4.848.51,1738,6210.1441.6+168+90.9+28.4+28726.7-44542+140.74
'26/03/183410348533903410+60+1.792.845944,2560.1420.4+45.3+107+14.1+16626.6-27586030.51
'26/03/173345342033353350+30+0.92.563672,4240.1512.4+51.8+13+8.91+73.726.5-16613+130.49
'26/03/163385338532803320-45-1.343.123562,4580.1511.9-40.4+4.95-6.53-4226.6+6629020.32
'26/03/133220347031803365+75+2.288.817124,0130.1823.9+40.4+62+9.54+11226.7+1623020.32
'26/03/123300336532703290-65-1.942.834272,9140.1514.2+18.8+16-18.8+16.126.6-1622020.32
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
'26/03/113100336530603355+295+9.649.976956,5060.1122.7+92.30+9.06+10126.6-13623+120.32
'26/03/103090313030203060+60+23.673872,6030.1511.9-3.06+2.01+7.46+6.4226.6-4636010.16
'26/03/092990301529253000-205-6.42.814905,7430.0914.6-21.2-3.99-17.8-4326.6-27640-110.16
'26/03/063315331531853205-115-3.463.926455,1340.1320.8+2.48-121-6.79-12526.6+26667-320.3
'26/03/053340339032703320+150+4.733.795243,2630.1617.4+82.8+28.1+3.33+11426.6-17641+350.78
'26/03/043200326030853170-110-3.355.345874,7360.1218.6+31.7+2.54-10.7+23.526.6-19658020.3
'26/03/033410344532753280-140-4.094.977558,2160.0925.3-108-7.8-31-14626.6-1677020.3
'26/03/023395352033503420-25-0.734.938065,3070.1527.7-19.8+6+2.71-11.126.7-14678020.29
'26/02/263490354034003445+85+2.534.171,8097,7330.2362.8-314-56.3+4.38-36626.8-38692-120.29
'26/02/253260341532103360+235+7.526.561,82011,4710.1660.4+186+137+18.2+34127.1+25730030.41
'26/02/243080313030153125+95+3.143.87954,9050.1624.4-40.6+56.1+30.9+46.426.9+3705+130.43
'26/02/233075308029653030003.87724,0430.1923.4+8.48+10+21.3+39.826.8-5702020.28
'26/02/112945303029203030+95+3.243.756494,4640.1519.4-87.1+17+9.78-60.326.8-8708-120.28
'26/02/102945299528852935+25+0.863.787174,9130.1521.1+124-5-0.32+11926.9+2716030.42
'26/02/093055305529002910-45-1.525.258008,3440.123.6+167-37-4.08+12626.8+32714+130.42
'26/02/063005302028752955-65-2.154.88047,8940.123.6+53.3-46.2-16-8.8226.6-24682-120.29
'26/02/053110316530203020-55-1.794.728415,7590.1525.9-146-42.9-2.64-19126.6+17706030.42
'26/02/043090309530203075-30-0.972.429366,1560.1528.6+129+2.1+10.2+14126.7+7689+230.44
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
'26/02/033160317030453105+40+1.314.081,1585,0990.2335.7+198-159-4.45+34.226.6+10682010.15
'26/02/023120315030503065-75-2.393.186966,3570.1121.5-68.1+19-18.5-67.626.4-16672-110.15
'26/01/303205321031003140-65-2.033.431,0256,5820.1632.2+158-224-2.11-67.726.5-2688-120.29
'26/01/293390341531603205-175-5.187.541,71212,7800.1355.2+234-494-18.8-27926.3+66690030.43
'26/01/283535353533653380-110-3.154.878468,2890.128.8-113-74.5-29.9-21726+28624030.48
'26/01/273500357534603490-10-0.293.296583,2810.223.1+19.7-91.1+6.8-64.626.2-11596-130.5
'26/01/263595363534353500-70-1.965.69954,7870.2134.8-42.9-125-3.65-17226.2+14607040.66
'26/01/233535359035003570+85+2.442.583962,8390.1414.1+82-3.53+3.06+81.626.2-20593040.67
'26/01/223565363534403485-35-0.995.548768,9210.130.8-114-6.76+5.75-11526.1+1613-540.65
'26/01/213640367535203520-120-3.34.268144,8120.1729.2+3.63-3.26-35.7-35.326.2-13612-591.47
'26/01/203330364033253640+330+9.979.522,06114,9020.1473.3+878+23.7+42.2+94426.2-127625+10142.24
'26/01/193710371033053310-100-2.9311.91,8039,7950.1862.8+152-22-4.46+12625.4+73752040.53
'26/01/163445345533103410+10+0.294.269374,3300.2231.8-0.98-146-22.2-17025.2-4679040.59
'26/01/153315342532003400+55+1.646.731,3446,7930.244.6+56.4-102-9-54.725.2-3683-140.59
'26/01/143305335032703345+40+1.212.426223,3220.1920.6+102-191+5.89-83.725.1-9686050.73
'26/01/133385340532503305-60-1.784.617354,7610.1524.4+77.6-108-42-7225-1695050.72
'26/01/123375337532753365+50+1.513.026844,1980.1622.9-108-70.2-10-18825-43696-250.72
'26/01/093190332531703315+160+5.074.911,1124,9950.2236.4+207-44.2+48.1+21025.2-89739+170.95
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
'26/01/083265327531503155-100-3.073.849969,5620.131.7+172-295-0.36-12324.9+20828+260.72
'26/01/073280335032403255+50+1.563.439645,1630.1931.6-124+3.74+22.9-96.924.8+5808040.5
'26/01/063225331031603205004.681,2528,8250.1440+75.7-323+41.8-20624.9+43803-140.5
'26/01/053485348532003205-255-7.378.241,90520,6140.0962.5+105-398+27.8-26524.8+77760-250.66
'26/01/023750375034203460-290-7.738.81,58917,9030.0955.9-283-231-6.61-52024.7+135683-371.02
'25/12/313785383537353750-35-0.922.643092,1270.1511.6+5.65+7.59-14.2-0.9424.9-225480101.82
'25/12/303750382037303785+20+0.532.392801,8690.1510.6-2.57+2.97+0.98+1.3824.9-19570-1101.75
'25/12/293690376536403765+75+2.033.393242,1010.1512.1+91.5+15.7+9.68+11725-285890111.87
'25/12/263740374536653690-20-0.542.162892,3270.1210.7+3.26+13.2-4.86+11.624.9+266170111.78
'25/12/243780379536853710-20-0.542.953032,1350.1411.3-6.73+24-11.3+6.0125-9591+1111.86
'25/12/233740382037203730002.685433,2230.1720.5-71.3+65+7.1+0.8125-206000101.67
'25/12/223740374036803730+70+1.911.643482,2220.1612.9-41.8+76-1.38+32.825.1-156200101.61
'25/12/193575368535753660+140+3.983.126812,7380.2524.8+44.4+23.6+14.2+82.125.1-30635-1101.57
'25/12/183545356534603520-25-0.712.964732,4430.1916.6-25.3+25-8.16-8.525.1-12665-1111.65
'25/12/173640367535353545-45-1.253.94252,6160.1615.3-66.3+12.9+6.69-46.725.2-46770121.77
'25/12/163625364035353590-35-0.972.95103,8890.1318.3-63.3+37.3-12.3-38.425.2-196810121.76
'25/12/153615365535653625-115-3.072.415686,0020.0920.5-43.3+30.2+0.71-12.425.3+37000121.71
'25/12/123815393037053740-85-2.225.881,0586,2760.1740.1-222+69.9-23.5-17525.3+60697-4121.72
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/113660386036603825+210+5.815.531,6248,4790.1961.4-285+199+19.2-66.625.4-17637+4162.51
'25/12/103550361534603615+115+3.294.436643,8680.1723.5+68.7+6.91+4.09+79.725.7-21654+2121.83
'25/12/093610367535003500-35-0.994.958384,5000.1929.9-134+15.7-10.1-12925.6+456750101.48
'25/12/083530360034253535+75+2.175.069353,5650.2632.9-26.2-16.4+14.5-28.125.8+166300101.59
'25/12/053520357034503460-30-0.863.447993,8650.2128-149-42.3+3.38-18825.8-46140101.63
'25/12/043500350034453490+45+1.311.64002,0360.213.9-9.05+35-8.65+17.325.9-14618+1101.62
'25/12/033420345533853445+80+2.382.086742,7260.2523.1-75.6-3.5-14-93.125.9-34632-291.42
'25/12/023515356033453365-95-2.756.211,45710,7810.1449.6-7.97-175-25.1-20826+56666-1111.65
'25/12/013815382034603460-355-9.319.441,55712,2920.1355.7-228-137-6.69-37226+28610-2121.97
'25/11/283620392035603815+210+5.839.991,8047,6970.2368-138+138+46.7+46.626.2+655820142.41
'25/11/273450365034203605+205+6.036.761,6335,5750.2957.9+207-96.6+32.3+14226.40517-8142.71
'25/11/263510351033603400-60-1.734.341,2657,8310.1643.2+229-210-9.68+9.8326.2+30517-4224.26
'25/11/253625366034503460-45-1.285.999854,8310.234.5+70.6-241-12.9-18326+34487-11265.34
'25/11/243625368534803505-20-0.575.821,5623,6240.4355.2-200+48+8.25-14425.9+40453-16378.17
'25/11/213470361034703525-105-2.893.867814,2940.1827.4+56.9-11.9-12.2+32.726-18413+85312.8
'25/11/203800383035553630+55+1.547.691,1493,6720.3142+9.33-48.4+16.6-22.525.9+12431-134510.4
'25/11/193605370535403575+25+0.74.659223,3390.2833.5-133+49.6+0.86-8325.9+18419+225813.8
'25/11/183665367535453550-165-4.443.51,1256,4570.1740.5+29.6-224-16.6-21026+23401+18368.98
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
'25/11/173800383537003715003.638743,0950.2832.7-127-148-20.9-29626.3+12378-1184.76
'25/11/143700379036303715-60-1.594.241,4965,5690.2755.6+376-236-7.57+13226.2+19366+1195.19
'25/11/133835387537503775-80-2.083.241,2686,1630.2148.2+228-483+116-13925.9+183470185.19
'25/11/123955420538153855-170-4.229.692,15010,7440.285.1+66.4-264+13.8-18425.6+26329-2185.47
'25/11/114245431040004025-155-3.717.421,4395,7680.2560-277-81.8-106-46525.6-7303-3206.6
'25/11/104145428041154180+100+2.454.041,0442,9460.3543.7+202-287+1.53-83.925.8-28310+1237.42