≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2069 運錩 / K線圖(日)

2069 運錩

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
24.425.1-0.7-2.79%7.37%23.524.4522.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,4085,609萬1,0702.25張/筆23.30.929.530.23
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)
1,0142,592萬6791.49張/筆25.57-0.2 (-0.79%)

連續漲跌: 連2跌  ( -0.9元 / -3.56%)

財報評分: 最新30分 / 平均30分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定公告 (公告訊息 11/05 16:16)

• 運錩2026年第三季合併財務報告業經董事會決議通過 (公告訊息 11/05 16:15)

• 【量大強漲股整理】【4526東台】 ⊕【1528恩德】 ⊕血洗台股！先下後上？下週關鍵大事件潛力股全揭露！財富重分配跟著佳螢【撿鑽石】 (Anue鉅亨 10/22 18:23)

• 【量大強漲股整理】錯過台股反彈下一波新主流，準備出列！ (Anue鉅亨 10/21 18:21)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 運錩受邀參加台新證券舉辦之法人說明會 (公告訊息 08/25 13:39)

• 運錩2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/06 16:01)

• 運錩2026年第2季財務報告董事會召開日期 (公告訊息 07/29 08:52)

• 因巴威颱風來襲，可能影響運錩現金股利發放事宜 (公告訊息 07/09 14:01)

2069 運錩 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共2,592日
成交價: 24.4元 (-0.7元/ -2.79%)成交張數: 2,408張成交金額: 5,609萬元
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657高
近14日新低
連2跌
(-0.9元/ -3.56%)
第224高
近8日新高
第258高
近6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
24.4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20年今年
01/02
~11/06
起算價25.126.627.3525.0519.619.615.251715.8531.218.95--18.45
漲跌價-0.7-2.2-2.95-0.65+4.8+4.8+9.15+7.4+8.55-6.8+5.45--+5.95
漲跌幅-2.79%-8.27%-10.8%-2.59%+24.5%+24.5%+60%+43.5%+53.9%-21.8%+28.8%--+32.2%
振幅14.5%15.2%27.2%29.7%52.8%63.8%99.3%97.4%104%85.1%203%--67.8%
成交張數4,7287,4342.84萬3.51萬8.75萬11.3萬15.6萬24.2萬32.8萬91.9萬260萬--14.7萬
成交金額1.15億1.84億7.9億9.59億22.1億27億35億49.8億65億252億806億--33.6億
週轉率2.84%4.47%17.1%21.1%52.6%68%93.7%145%197%552%1565%--88.5%

* 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
'26/11/0623.524.4522.624.4-0.7-2.797.372,4081,0702.250.56+3250-32+2936.39-771,7930241.34
'26/11/0525.926.252525.1-0.2-0.794.941,0146791.490.26-92.90+1-91.96.17-301,8700241.28
'26/11/0425.325.624.325.3+0.2+0.85.181,3067591.720.33+2570-20+2376.22-351,9000241.26
'26/11/0325.852624.925.1-1-3.834.211,6259041.80.41+1650+32+1976.06-3131,9350241.24
'26/11/0226.526.652626.1-0.5-1.882.441,0817141.510.28+36.800+36.85.99-112,248-2241.07
'26/10/3027.127.226.4526.6-0.6-2.212.761,0686271.70.29+53.20-1+52.25.97-762,2590261.15
'26/10/2928.4529.352727.2-1.05-3.728.322,1301,4521.470.59-3150-3-3185.95+672,335-11261.11
'26/10/2829.0529.352828.25-0.6-2.084.682,1591,2381.740.62+4300+4+4346.08-2062,268-17371.63
'26/10/2728.629.9528.2528.85-0.1-0.355.874,5452,4951.821.32+74.20-5.99+68.25.83+122,474-2542.18
'26/10/2230.0530.052828.95+1.6+5.857.511,0624,8062.33.25+1,2140+1+1,2155.78+2532,462+30562.27
'26/10/2127.3527.3527.227.35+2.45+9.840.62,2166753.280.61-830+6-775.03+2662,209+1261.18
'26/10/2024.625.2524.324.9+0.4+1.633.888325841.420.21-27.70-3-30.75.08+1231,9430251.29
'26/10/1924.524.624.224.5-0.25-1.011.622341641.430.06+4.410-4+0.415.1+21,8200251.37
'26/10/162424.852424.75+0.9+3.773.564202491.690.1+83.300+83.35.1-541,8180251.38
'26/10/152424.323.723.85-0.55-2.252.466343521.80.15+11800+1185.05-11,8720251.34
'26/10/1423.924.523.924.4+0.55+2.312.523402281.490.08+10500+1054.98-351,8730251.33
'26/10/1324.224.4523.7523.85-0.6-2.452.868315081.640.2+6.40+4+10.44.91-381,9080251.31
'26/10/1224.824.824.324.45-0.2-0.812.035783911.480.14+41.600+41.64.91-291,9460251.28
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
'26/10/0824.6525.124.524.65-0.4-1.62.45925331.110.15-1940+5-1894.88-81,975-1251.27
'26/10/0724.9525.724.9525.05+0.4+1.623.047985061.580.2+1300+3+1335-441,9830261.31
'26/10/062525.3524.3524.65-0.15-0.64.031,8299661.890.45+5090-1+5084.92-1662,0270261.28
'26/10/0526.1526.2524.824.8-1.15-4.435.591,4101,0451.350.36-21300-2134.62-332,193+1261.19
'26/10/0225.726.725.525.95+0.2+0.784.661,0688151.310.28+43600+4364.74-542,226-14251.12
'26/10/0126.6527.225.3525.75-0.95-3.566.931,8211,1551.580.48-1030+6-96.64.5-132,2800391.71
'26/09/3026.727.3526.3526.7+0.2+0.753.772,2271,4821.50.6-87.300-87.34.56+2002,293+1391.7
'26/09/2925.9527.225.926.5+0.8+3.115.062,2561,5801.430.6-2760-2-2784.61-32,093+2381.82
'26/09/2424.6526.124.525.7+0.8+3.216.431,9921,3461.480.51+2340-11+2234.84+922,096-25361.72
'26/09/2327.5527.5524.4524.9-0.7-2.7312.13,3682,1001.60.85-5290+3-5264.69+1872,004+3613.04
'26/09/2224.2526.324.1525.6+1.4+5.798.884,7472,3572.011.22+95100+9514.93+2631,817+3583.19
'26/09/2124.524.523.724.2-0.3-1.223.276485081.280.16+13.30-2+11.34.36-181,5540553.54
'26/09/1824.1524.824.124.5+0.3+1.242.899866461.530.24+23000+2304.35+411,572+5553.5
'26/09/1723.5524.32324.2+0.55+2.335.51,2777471.710.3+88.600+88.64.21+271,531+6503.27
'26/09/162323.752323.65+0.85+3.733.299636141.570.23+16300+1634.2-561,504+6442.93
'26/09/15242422.822.8-1.1-4.65.021,3898451.640.32+1220+12+1344.1-1061,560-23382.44
'26/09/1424.6524.6523.4523.9-0.75-3.044.872,1641,2501.730.52-1590+12-1474.03-201,666-1613.66
'26/09/1123.325.223.324.65+1.65+7.178.263,4832,6191.330.85+1860-5.95+1804.11+6761,686+23623.68
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
'26/09/1023.32422.9523-0.3-1.294.511,8721,0461.790.44+2150-3+2123.99+741,010+1393.86
'26/09/0922.724.522.6523.3+0.9+4.028.263,7401,8012.080.87-2950-47.8-3433.85+202936+17384.06
'26/09/0821.3522.420.9522.4+2+9.87.112,6471,2282.160.59+7190+7.76+7274.01+124734+12212.86
'26/09/0721.221.220.420.4-0.6-2.863.815292741.930.11-1960+14-1823.58+6610091.48
'26/09/0421.1521.320.821+0.05+0.242.392772001.380.06-30.30+2-28.33.69+26604091.49
'26/09/0321.0521.1520.7520.95+0.15+0.721.923462021.710.07+60.70+24+84.73.71+4578091.56
'26/09/0221.321.320.720.8-0.35-1.652.844592461.870.1+2300+233.68+22574-291.57
'26/09/0121.221.42121.15-0.05-0.241.894322201.960.09+95.20+2+97.23.66-155520111.99
'26/08/3121.321.8521.1521.2-0.2-0.933.275024281.170.11-57.40+6-51.43.6+265670111.94
'26/08/2821.721.821.421.4-0.45-2.061.835303151.680.11-1370-5-1423.64+975410112.03
'26/08/272222.1521.621.85+0.05+0.232.521,1495532.080.25+72.80-23+49.83.72-394440112.48
'26/08/2620.82220.7521.8+1.1+5.316.041,2967081.830.28+2470-7+2403.68+30483+2112.28
'26/08/2520.921.1520.720.7-0.05-0.242.176414471.430.13+77.400+77.43.52-40453091.99
'26/08/2420.620.9520.4520.75+0.4+1.972.466764031.680.14+85.500+85.53.48+21493091.83
'26/08/2120.0520.3520.0520.35+0.3+1.51.54672082.240.09+13000+1303.43+26472091.91
'26/08/202020.3519.9520.05+0.2+1.012.025002492.010.1+96.800+96.83.35+7446092.02
'26/08/1919.8520.0519.719.85001.763041591.910.06+9400+943.29+19439092.05
'26/08/1819.8519.8519.7519.85000.52361601.480.05+50+1+63.24-1420092.14
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
'26/08/1719.7519.9519.7519.85+0.1+0.511.012701471.840.05+1560+1+1573.28-3421092.14
'26/08/1420.220.219.7519.75-0.45-2.232.234152521.650.08-600-17-773.18-8424092.12
'26/08/132020.319.9520.2+0.3+1.511.767413142.360.15+3150+1+3163.22-6432092.08
'26/08/1220.220.2519.919.9-0.15-0.751.756313211.970.13+13800+1383.03-9438092.05
'26/08/112020.3519.9520.05+0.1+0.52.017734071.90.16+2300+56+2862.95+20447092.01
'26/08/1019.820.319.819.95+0.35+1.792.555313171.680.11+13700+1372.81+68427092.11
'26/08/072020.619.4519.6+0.2+1.035.931,2416461.920.25+31.30-33-1.722.73+62359+992.51
'26/08/0618.519.4518.519.4+0.9+4.865.141,1215332.10.21+4960+11+5072.71-99297000
'26/08/0518.718.718.418.5-0.05-0.271.6294561.690.02-220-9-312.41+2396000
'26/08/0418.618.718.4518.55-0.05-0.271.34247992.490.05+500-41+92.42-8394000
'26/08/0318.2518.7518.118.6+0.45+2.483.582571711.50.05+310-9+222.39-42402000
'26/07/3117.9518.2517.9518.15+0.2+1.111.67220832.650.04+110+2+132.37+15444000
'26/07/3017.918.0517.717.95+0.1+0.561.962481271.950.04-2100-212.34+2429000
'26/07/2917.918.117.5517.85-0.05-0.283.074091792.290.07-14.30+13-1.312.35+1427000
'26/07/2818.318.317.917.9-0.45-2.452.182951462.020.05-670+23-442.36+5426000
'26/07/2718.618.618.1518.35-0.15-0.812.431751211.440.03-240+2-222.38+1421000
'26/07/2418.618.7518.218.5-0.15-0.82.952271581.430.04-510+5-462.39+8420000
'26/07/2318.6518.718.518.65001.07160921.740.03-6100-612.420412000
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
'26/07/2218.818.8518.6518.65-0.1-0.531.072261231.830.04+470-10+372.45-9412000
'26/07/2118.6518.918.618.75+0.15+0.811.61155841.850.03+3600+362.43-25421000
'26/07/2018.818.9518.618.6-0.05-0.271.883082081.480.06+21.80+17+38.82.4-27446000
'26/07/1718.3518.6518.318.65+0.05+0.271.884992292.180.09-210+4-172.39-17473000
'26/07/1618.618.6518.418.6001.341831141.60.03+140+1+152.4-4490000
'26/07/151818.617.8518.6+0.75+4.24.22931731.690.05-90-13-222.39-30494000
'26/07/1417.81817.617.85-0.15-0.832.223722111.760.07-860-5-912.4-46524000
'26/07/1318.218.217.9518-0.2-1.11.374112052.010.07-780+3-752.45-11570000
'26/07/0918.118.2518.118.2+0.1+0.550.83150692.180.03+240+2+262.49+3581000
'26/07/0818.418.41818.1-0.15-0.822.193951722.290.07-1010-1-1022.48+26578000
'26/07/0718.5518.5518.2518.25-0.35-1.881.612471162.130.05-1100+3-1072.54+13552-100
'26/07/0618.6518.7518.5518.6001.08140881.590.03+420+1+432.6-3539+110.19
'26/07/0318.218.618.218.6+0.4+2.22.21661111.490.03+10700+1072.57-6542000
'26/07/0218.218.218.0518.2000.822361261.870.04-3200-322.51+13548000
'26/07/0118.4518.4518.218.2-0.25-1.361.362201231.790.04-1050-7-1122.53+13535000
'26/06/3018.618.618.318.45+0.05+0.271.63112601.870.02-480-3-512.59+4522000
'26/06/2918.318.518.2518.4+0.15+0.821.37176842.10.03+1200+122.62+4518000
'26/06/2618.7518.7518.2518.25-0.5-2.672.673591941.850.07-980+9-892.61-2514000
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
'26/06/251919.118.718.75-0.05-0.272.13220912.420.04-350+3-322.67+4516000
'26/06/2418.818.9518.718.8-0.15-0.791.322701252.160.05-760+1-752.69-25512000
'26/06/2319.219.2518.7518.95-0.1-0.522.623281671.960.06+25.700+25.72.73+60537000
'26/06/2218.6519.118.6519.05+0.25+1.332.396802982.280.13+2080-3+2052.71+25477000
'26/06/181919.218.718.8-0.2-1.052.634481952.30.08-1210-1-1222.58+15452000
'26/06/1718.7519.118.719+0.1+0.532.122291052.190.04-200+10-102.66-17437000
'26/06/1619.519.518.8518.9-0.25-1.313.395402572.10.1-35200-3522.84+32454000
'26/06/1519.9520.319.9520.15+0.3+1.511.769263492.650.19+1390+20+1593.06-7422000
'26/06/1219.92019.719.85+0.35+1.791.545522262.440.11+31300+3132.97-8429000
'26/06/1119.6519.6519.2519.5-0.15-0.762.044041742.320.08-15.30+5-10.32.79+28437000
'26/06/1019.852019.519.65-0.4-22.494752102.260.09-440+8-362.79-37409000
'26/06/0920.1520.520.0520.05+0.05+0.252.253641841.980.07-870-29-1162.82+14446000
'26/06/0819.820.1519.420-0.35-1.723.694913001.640.1+770+13+902.91-83432000
'26/06/0520.320.3519.8520.35+0.5+2.522.529304482.080.19+2680+7+2752.85-82515-300
'26/06/0419.819.919.619.85001.512641551.710.05+2300+232.69-28597030.5
'26/06/0319.5519.919.5519.85+0.15+0.761.785822302.530.12+2900-1+2892.69-117625030.48
'26/06/0219.6519.719.2519.7+0.1+0.512.34631702.730.09-2390+1-2382.69+17742030.4
'26/06/0119.119.6519.119.6+0.45+2.352.873461961.760.07+1770+1+1782.83-37725030.41
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
'26/05/2919.0519.351919.15+0.15+0.791.845202482.10.1+2610+10+2712.73+34762030.39
'26/05/2819.219.351919-0.2-1.041.823892091.860.07+12500+1252.57-17728030.41
'26/05/2719.6519.719.219.2-0.2-1.032.585392122.540.1+330+3+362.5-15745030.4
'26/05/2619.8519.8519.3519.4-0.15-0.772.564112012.050.08-400-4-442.48+51760030.39
'26/05/2519.22019.219.55+0.35+1.824.178253942.090.16+2220+9+2312.5+80709+130.42
'26/05/2219.319.5519.1519.2-0.2-1.032.066552582.540.13-7200-722.37+23629020.32
'26/05/2119.5519.619.319.4+0.05+0.261.552061121.840.04+4200+422.41+1606020.33
'26/05/2019.1519.3519.1519.35+0.15+0.781.04194902.160.04+400+3+432.38-4605020.33
'26/05/1919.519.619.1519.2-0.3-1.542.313791802.110.07+70+3+102.36-87609+120.33
'26/05/1819.619.8519.3519.5-0.2-1.022.545152072.490.1-17600-1762.36-61696010.14
'26/05/1520.220.219.619.7-0.3-1.534532451.850.09+600+3+632.47-69757010.13
'26/05/1420.0520.2519.920001.755142591.980.1+27200+2722.43-44826010.12
'26/05/1320.220.219.820-0.2-0.991.983841961.960.08+1230+1+1242.26+2870010.11
'26/05/1220.7520.7519.9520.2-0.25-1.223.915853081.90.12-740-2-762.2+53868010.12
'26/05/1119.820.9519.820.45+0.85+4.345.871,2186151.980.25+440-17+272.23+15815010.12
'26/05/0819.62019.419.6+0.7+3.73.179084601.970.18+3150-3+3122.22+43800010.12
'26/05/0718.751918.4518.9+0.15+0.82.934621952.370.09+1470+1+1482.12+22757010.13
'26/05/0618.619.0518.5518.75+0.2+1.082.74011852.170.08+1200-15+1052.03-4735010.14
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
'26/05/0518.4518.6518.418.55+0.05+0.271.35212992.140.04+20+1+31.96-10739010.14
'26/05/0418.6518.818.518.5-0.3-1.61.63691692.180.07-1780+2-1761.96-26749010.13
'26/04/3019.119.118.7518.8-0.3-1.571.832091141.840.04-1200-7-1271.93+2775010.13
'26/04/2919.219.351919.1001.834001842.180.08+630+1+642-16773010.13
'26/04/2818.719.118.6519.1+0.4+2.142.414221932.190.08+19500+1951.96+31789010.13
'26/04/2718.6518.818.618.7-0.1-0.531.062641002.640.05+470-13+341.84+37758010.13
'26/04/2418.6518.918.618.8001.6183862.130.03-3600-361.81-6721+110.14
'26/04/2319.419.418.5518.8-0.15-0.794.493931902.070.07-530-15-681.83-6727000
'26/04/2219.2519.3518.918.95-0.25-1.32.343071492.060.06-190+1-181.85+32733000
'26/04/2118.6519.3518.619.2+0.6+3.234.038033872.080.15+3390-5+3341.86+24701000
'26/04/2018.5518.7518.3518.6+0.1+0.542.163211362.360.06-210-19-401.66+16677000
'26/04/1718.518.718.418.5001.622851591.790.05+27.50-3+24.51.67-25661000
'26/04/1618.451918.418.5+0.05+0.273.252461821.350.05-490-18-671.65+36686000
'26/04/1518.618.618.4518.45000.812401261.910.04+540-3+511.69+33650000
'26/04/1418.418.618.3518.45001.361821211.50.03-80-12-201.59+17617000
'26/04/1318.518.618.218.45-0.1-0.542.162451541.590.05-400-4-441.59+6600000
'26/04/1018.7518.918.5518.55-0.2-1.071.871591261.260.03-620-3-651.61+21594000
'26/04/0918.718.818.618.75001.07106821.290.02-90-1-101.640573000
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
'26/04/0818.6518.918.6518.75+0.15+0.811.341481011.460.03+740+21+951.65-9573000
'26/04/0718.8518.8518.418.6+0.15+0.812.44162961.680.03+550-1+541.6+5582000
'26/04/0218.5518.5518.3518.45-0.1-0.541.082181271.720.04+390+16+551.57+2577000
'26/04/0118.718.8518.518.55+0.1+0.541.92361791.320.04-180+13-51.55+16575000
'26/03/3118.919.0518.3518.45-0.45-2.383.72301841.250.04-450+15-301.56+7559000
'26/03/3018.7519.318.6518.9+0.25+1.343.492961991.490.06-1360+25-1111.57+19552000
'26/03/2718.918.918.518.65-0.25-1.322.12143881.630.03-460-7-531.66+7533000
'26/03/261919.118.818.9+0.05+0.271.591711001.710.03+500+51.71+1526000
'26/03/2518.6518.8518.6518.85+0.3+1.621.081961081.820.04+1160+3+1191.7+20525000
'26/03/2418.518.718.218.55+0.3+1.642.742031221.660.04-500-51.630505000
'26/03/2318.851918.2518.25-0.6-3.183.983843061.250.07-1670+4-1631.640505000
'26/03/2018.5519.2518.518.85+0.35+1.894.056383881.640.12+1650-14+1511.7-136505000
'26/03/1918.6518.7518.418.5-0.3-1.61.862071571.320.04-92.20-5-97.21.59+4641000
'26/03/181919.1518.7518.8-0.1-0.532.125552302.410.11+1780+12+1901.64-24637000
'26/03/171919.0518.818.9-0.05-0.261.322891491.940.05-780+6-721.52-8661000
'26/03/1619.3519.3518.9518.95-0.2-1.042.092441212.020.05-1010-4-1051.57+2669000
'26/03/1318.7519.1518.7519.15+0.1+0.522.11571131.390.03+620-18+441.59-4667000
'26/03/1218.8519.118.719.05+0.1+0.532.113762111.780.07+560-9+471.56+3671000
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
'26/03/1119.219.4518.9518.95+0.05+0.262.654221792.360.08-700-71.52+21668000
'26/03/1018.518.918.518.9+0.5+2.722.173181452.190.06+940+12+1061.51+13647000
'26/03/0918.4518.4518.0518.4-0.5-2.652.122151471.460.04-360-1-371.44+1634000
'26/03/0618.151918.0518.9+0.6+3.285.192251311.720.04+1030-2+1011.46-15633000
'26/03/0518.118.318.0518.3+0.5+2.811.42611262.080.05+9700+971.410648000
'26/03/0418.2518.2517.6517.8-0.75-4.043.233612151.680.06-470+3-441.35+31648000
'26/03/0318.8518.8518.2518.55-0.3-1.593.185072911.740.09-1400-141.37+15617000
'26/03/0218.81918.618.85-0.1-0.532.112761391.980.05+1110-2+1091.38-18602000
'26/02/261919.118.818.95-0.05-0.261.582421551.560.05-77.100-77.11.3+36620000
'26/02/251919.218.8519-0.05-0.261.843072211.390.06+650-12+531.33+22584000
'26/02/2419.119.318.8519.05002.364582301.990.09-2030-2-2051.32+16562000
'26/02/2318.819.6518.719.05+0.35+1.875.085923091.910.11+220+1+231.42+12546000
'26/02/1118.5518.918.5518.7+0.15+0.811.891731381.250.0300-3-31.41-2534000
'26/02/1018.618.7518.418.55-0.15-0.81.872191391.580.04-350-9-441.4+2536000
'26/02/0918.818.9518.418.7-0.1-0.532.934392401.830.08-360+2-341.4+1534000
'26/02/0619.219.218.618.8-0.5-2.593.114832531.910.09-1080-1.19-1091.4+26533000
'26/02/0519.8519.8519.219.3-0.55-2.773.275552921.90.11-1430+1-1421.45+25507-100
'26/02/0419.519.9519.2519.85+0.45+2.323.612481821.360.05+760+5+811.52-23482010.21
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
'26/02/0320.520.719.319.4-1-4.96.861,5567442.090.31+760+2+781.48+25505010.2
'26/02/0220.820.820.2520.4-0.3-1.452.668104261.90.17+1330-0.16+1331.43-226480010.21
'26/01/3020.7521.520.3520.7-0.05-0.245.541,3677141.910.29-430+3-401.35+68706010.14
'26/01/2920.5521.4520.420.75+0.45+2.225.172,2301,2371.80.47-1410+20-1211.36+43638+110.16
'26/01/2819.820.419.520.3+0.6+3.054.571,0614232.510.21+1970-3+1941.42-8595000
'26/01/2719.819.8519.519.7-0.05-0.251.772741851.480.05-880-18.3-1061.29-32603000
'26/01/2619.7519.819.619.75+0.25+1.281.035132232.30.1+2200+221.33+86635000
'26/01/2319.2519.6519.0519.5+0.55+2.93.176082932.080.12+19100+1911.32-23549000
'26/01/2219.219.218.918.95-0.15-0.791.574222131.980.08-37.300-37.31.2-2572000
'26/01/2119.2519.2518.919.1-0.15-0.781.823561931.850.07-70-10-171.23+4574000
'26/01/2019.519.7519.219.25-0.25-1.282.824232621.610.08-1100+2.97-1071.23+4570000
'26/01/1919.519.6519.219.5+0.1+0.522.324262351.810.08+1180+6.72+1251.29-26566000
'26/01/1619.4519.7519.319.4-0.15-0.772.33312181.520.06-63.100-63.11.22-38592000
'26/01/1519.5519.819.319.55+0.2+1.032.588313952.10.16+640+7+711.26+71630000
'26/01/1419.319.4519.219.35+0.05+0.261.34692012.330.09+1100+4+1141.220559000
'26/01/1319.319.518.9519.3+0.1+0.522.866863152.180.13-490-8-571.15-91559000
'26/01/1218.619.218.619.2+0.65+3.53.237383302.240.14+950-4+911.18-6650000
'26/01/0918.518.7518.2518.55002.72291231.860.04-320+2-301.13+23656000
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
'26/01/0819.119.318.5518.55-0.4-2.113.966733601.870.13-1120-3-1151.14-104633-300
'26/01/0718.319.118.318.95+0.85+4.74.428984981.80.17+22800+2281.21+48737+330.41
'26/01/0618.118.217.9518.1001.382371991.190.04+170-32-151.07-13689000
'26/01/0518.4518.617.9518.1-0.3-1.633.5346923520.09-250+6-191.06-66702000
'26/01/0218.4518.718.218.4-0.05-0.272.713282931.120.06+130+6+191.08+3768000
'25/12/3118.9519.1518.4518.45-0.3-1.63.736073851.580.11-11500-1151.07+32765000
'25/12/3018.618.8518.3518.75+0.05+0.272.673972791.420.07-2400-241.14-13733000
'25/12/2918.2518.818.118.7+0.7+3.893.897744441.740.14-4600-461.15-9746000
'25/12/2617.5518.0517.5518+0.3+1.692.822481611.540.0400001.18+5755000
'25/12/2417.617.7517.5517.7+0.2+1.141.14119921.30.02+300+31.18-1750000
'25/12/2317.2517.7517.2517.5-0.1-0.572.843101821.710.05+170-3+141.18-7751000
'25/12/2216.817.7516.817.6+0.8+4.765.655182342.210.09+280+1+291.17-5758000
'25/12/1916.816.8516.7516.8000.659610.960.01-400-41.15-3763000
'25/12/1816.7516.916.716.8-0.1-0.591.1859620.950.01-600-61.15-5766000
'25/12/1716.916.9516.816.9+0.05+0.30.89159971.640.03-4100-411.16+8771000
'25/12/1616.817.0516.6516.85+0.05+0.32.382361631.450.04+60-10-41.18-13763000
'25/12/1516.516.816.416.8+0.35+2.132.43168941.790.03+390+1+401.18+6776000
'25/12/1216.5516.5516.416.45000.91157722.180.03+30+6+91.15-23770000
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
'25/12/1116.416.5516.3516.45-0.05-0.31.21128681.880.02-50+3-21.15-2793000
'25/12/1016.616.616.416.5001.21107821.30.02+210+2+231.16-5795000
'25/12/0916.616.716.516.5-0.05-0.31.211547720.03-100+12+21.14-44800-100
'25/12/0816.516.716.4516.55-0.25-1.491.49203962.120.03-90-9-181.15+15844+110.12
'25/12/0516.916.916.516.8+0.05+0.32.392511661.520.04-80-1-91.15+4829000
'25/12/0416.516.7516.416.75+0.25+1.522.122441741.40.04+900+91.16-12825000
'25/12/0316.416.5516.416.5+0.1+0.610.911841121.650.03+600+61.15+19837000
'25/12/0216.416.416.316.4+0.1+0.610.611601131.410.03+10+2+31.15+5818000
'25/12/0116.316.416.2516.3+0.15+0.930.931921221.580.03+260-2+241.15-2813000
'25/11/2816.116.21616.15+0.05+0.311.241611001.610.03+200+21.13-9815000
'25/11/2715.9516.1515.9516.1+0.1+0.621.251611001.610.03-1700-171.13-38824000
'25/11/2615.8516.2515.8516+0.2+1.272.532851771.610.05+510+1+521.14+12862000
'25/11/2515.7515.8515.715.8+0.05+0.320.95110981.120.02-100+1001.11+19850000
'25/11/2415.6515.7515.615.75+0.15+0.960.9693771.210.01-110+2-91.110831000
'25/11/2115.7515.815.515.6-0.25-1.581.891951241.580.03-28.500-28.51.11-24831000
'25/11/2015.6515.915.6515.85+0.2+1.281.61631091.50.03-270+2-251.12-11855000
'25/11/1915.815.815.515.65-0.2-1.261.891688420.03-240-5-291.14-12866000
'25/11/1815.915.9515.715.85-0.1-0.631.572941422.070.05-30+15+121.15+22878000
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
'25/11/1716.216.215.915.95+0.05+0.311.894372391.830.07+4.130+3+7.131.15-86856000
'25/11/1415.551615.415.9+0.35+2.253.864632581.790.07+430-6+371.15+22942000
'25/11/1315.415.615.415.55+0.2+1.31.31721081.60.03+2400+241.12+16920000
'25/11/1215.1515.4515.1515.35+0.25+1.661.992121401.510.03+7100+711.11-3904000
'25/11/1115.0515.1514.915.1001.6693691.350.01-160-3-191.07+19907000
'25/11/1015.0515.151515.1-0.05-0.330.9976541.40.01-2600-261.080888000