≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2441 超豐 / K線圖(日)

2441 超豐

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
97.5103-5.5-5.34%7.57%92.7100.592.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5,7425.55億4,9421.16張/筆96.62.0214.930.27
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)
5,0585.37億4,4121.15張/筆106.2-8 (-7.21%)

連續漲跌: 連2跌  ( -13.5元 / -12.16%)

財報評分: 最新66分 / 平均71分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 【量大強漲股整理】美大選前最後利空測試，報復性反彈黑馬準備發車? (Anue鉅亨 11/02 17:17)

• 超豐董事會通過2026年第三季合併財務報告 (公告訊息 10/30 15:49)

• 超豐第十一屆第十四次董事會重要決議事項 (公告訊息 10/30 15:48)

• 超豐訂購機器設備公告 (公告訊息 10/08 17:20)

• 〈台股盤後〉台積電尾盤急殺 4萬8得而復失 終場漲308點留上影線 (Anue鉅亨 09/30 13:50)

• 超豐股份買回計畫執行完畢 (公告訊息 09/08 16:36)

• 超豐買回股份之金額達新台幣三億元以上 (公告訊息 09/08 16:04)

• 被動資金準備大搬家！藥華藥晉升臺灣50 世芯-KY轉入中型100 (Anue鉅亨 09/04 19:45)

• 快訊／重量級0050換股！增刪2檔　藥華藥入列、世芯-KY遭踢除 (ETtoday新聞雲 09/04 15:27)

• 超豐調整現金股利配息率 (公告訊息 08/11 15:59)

• 超豐董事會決議買回超豐股份事宜 (公告訊息 07/31 18:23)

• 超豐第十一屆第十二次董事會重要決議事項 (公告訊息 07/31 18:23)

• 超豐董事會解除經理人之競業禁止限制案 (公告訊息 07/31 15:42)

• 超豐董事會訂定現金股利除息基準日及發放日 (公告訊息 07/31 15:42)

• 超豐董事會通過2026年第二季合併財務報告 (公告訊息 07/31 15:42)

• 超豐第十一屆第十一次董事會重要決議事項 (公告訊息 07/31 15:41)

• 超豐今日法人說明會摘要 (公告訊息 07/28 16:49)

• 〈力成法說〉Q2三率三升、獲利創兩年半高 上半年賺逾半個股本 (Anue鉅亨 07/28 15:15)

• 超豐2026年第二季財務報告提請董事會決議日期 (公告訊息 07/23 14:10)

• 超豐將於2026/07/28召開法人說明會 (公告訊息 07/14 15:57)

• 〈台股開盤〉開低走低 電金權值股全倒 跌逾千點壓垮4萬5支撐 (Anue鉅亨 07/14 10:01)

• 安森美出售菲律賓封測廠 超豐電子接手助其降成本 (Anue鉅亨 07/07 21:11)

• 超豐斥資14.37億元收購菲律賓封測廠 強化全球供應鏈韌性 (Anue鉅亨 07/03 16:29)

• 超豐擬以自有資金收購ON Semiconductor SSMP Philippines Corporation全部已發行股份 (公告訊息 07/03 14:23)

2441 超豐 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,411日
成交價: 97.5元 (-5.5元/ -5.34%)成交張數: 5,742張成交金額: 5.55億元
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127高
近66日新低
連2跌
(-13.5元/ -12.2%)
第921高
近14日新高
第273高
近14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
97.5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108106.5117.5127117.590.573.856.958.377.938.920.9538.6589
漲跌價-10.5-9-20-29.5-20+7+23.7+40.6+39.2+19.6+58.6+76.55+58.85+8.5
漲跌幅-9.72%-8.45%-17%-23.2%-17%+7.73%+32.1%+71.4%+67.2%+25.2%+151%+365%+152%+9.55%
振幅17.9%21.9%22.8%31.3%33.9%72.5%120%195%191%143%314%658%362%86.4%
成交張數1.51萬2.33萬3.64萬8.86萬27.3萬103萬224萬252萬273萬337萬525萬649萬1,034萬188萬
成交金額15.6億24.7億39.4億104億328億1,275億2,368億2,535億2,669億3,045億4,255億4,667億6,047億2,063億
週轉率2.65%4.09%6.41%15.6%48%182%395%442%481%592%924%1140%1817%330%

* 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
'26/11/0692.7100.592.797.5-5.5-5.347.575,7424,9421.165.55-443+56-134-5219.81-3836,955-260.09
'26/11/05110.5110.5103103-8-7.216.765,0584,4121.155.37-800+23-101-8789.88+1467,338-780.11
'26/11/04111112105111+3+2.786.484,2883,3571.284.67-398-6-26.5-4309.98+1647,192-22150.21
'26/11/03110.5113.5107.5108-5-4.425.313,6113,2491.113.96-930+2-28-95610+627,028+22370.53
'26/11/02109116107113+6.5+6.18.454,5814,1531.15.17+334+1+65.4+40010.2+266,966+11150.22
'26/10/30110110.5104.5106.5-6-5.335.333,3002,8121.173.51-116+3-48.4-16210.1-76,940-140.06
'26/10/29115115.5112112.5-3-2.63.031,4311,3621.051.62-2510-43.9-29510.2+86,947-250.07
'26/10/28115116.5115115.5+3.5+3.121.341,6221,5831.021.88+552+2+33.3+58710.2-906,939+170.1
'26/10/27113.5114.5110.5112+1+0.93.63,4061,6142.113.82+74.8+1+17.6+93.410.1-757,029-760.09
'26/10/22117.5119.5110.5111-6.5-5.537.663,3974,5900.743.85-988-11-139-1,13810.1-87,104-10130.18
'26/10/21115118114.5117.5+5+4.443.112,5962,3461.113.03+859+38+253+1,15010.2-1697,112+2230.32
'26/10/20114.5116112.5112.5-3-2.63.033,1673,0161.053.61-920-2.99-95.3-1,01810.1-217,281+1210.29
'26/10/19117117112.5115.5-5.5-4.553.723,6713,7780.974.22-964+4-67.2-1,02810.2+1227,302+11200.27
'26/10/16120123119121+2.5+2.113.383,6742,7341.344.45-582+1,018+15.2+45210.4-1757,180-290.13
'26/10/15123.5123.5118118.5-9.5-7.424.37,5406,8661.19.09-2,339+252-485-2,57210.5+737,355-4110.15
'26/10/14130132.5127.5128003.917,6055,8411.39.81-1,384+95+24.5-1,26510.8+3037,282+2150.21
'26/10/13127129125128-2-1.543.088,1306,8351.1910.3-1,784+901-74.2-95711+746,979-1130.19
'26/10/12124.5130.5123130+3+2.365.9111,7059,3411.2515-328+374+39.1+85.211.3+2266,905-1140.2
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/08125.5128.5123.5127003.944,1263,3381.245.19-318+235-4.09-86.911.3+3906,679+5150.22
'26/10/07127127.5125127+0.5+0.41.982,7752,3691.173.5+43.4+171-15.7+19911.3-1786,2890100.16
'26/10/06125127.5124126.5+2.5+2.022.823,4963,2241.084.4+642+196+59.3+89711.2+1166,467+1100.15
'26/10/05128.5129123.5124-2.5-1.984.353,4353,4610.994.31-994+244-63.3-81311.1-246,351-190.14
'26/10/02124127.5124126.5+2+1.612.813,4783,0121.154.39+376+215+69+66011.2+326,375+1100.16
'26/10/01125.5125.5123124.5-1-0.81.992,2872,4280.942.83-892+106-36-82211.2+726,343+190.14
'26/09/30123.5126.5123125.5+3.5+2.872.874,0513,2641.245.09+171-1-0.75+17011.3-1406,271+280.13
'26/09/29122.5123.5121.5122-2-1.611.612,1782,0341.072.66-275+54+24.9-19611.2-1696,411-260.09
'26/09/24124.5125.5123124-1-0.822,8302,6291.083.5+180-474-10.5-30511.3-1076,580-280.12
'26/09/23130131.5124125-2-1.575.916,7287,3120.928.51-75.1-891-111-1,07711.3+1066,687-7100.15
'26/09/22129131127127-0.5-0.393.148,6327,0461.2311.1+4,024-666-75.9+3,28211.3-1596,581+2170.26
'26/09/21125129125127.5+4+3.243.246,9516,5511.068.84+260+167+224+65110.7-366,740+8150.22
'26/09/18121124.5120.5123.5+5+4.223.386,3245,6021.137.76+2,514-5+144+2,65310.8+36,776070.1
'26/09/17117.5121117118.5+2+1.723.435,1704,0891.266.17+2,204-2+112+2,31410.3-1226,773-370.1
'26/09/16116117.5115116.5+1.5+1.32.172,2021,9711.122.55-162+10-192-3449.88+226,895+4100.15
'26/09/15114121114115+1+0.886.146,1004,5371.347.17+1,199+73+46+1,3189.88+1026,873-1060.09
'26/09/14110.5115.5109.5114+2.5+2.245.382,6762,2001.223.04+520+10+104+6359.68+566,771-18160.24
'26/09/11113.5113.5110.5111.5-3.5-3.042.612,7222,9140.933.05-732-1-44.5-7789.57-5166,715+13340.51
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
'26/09/10114.5117114115+0.5+0.442.622,0461,8631.12.36+345-168-7.65+1709.72+97,231+2210.29
'26/09/09115118.5114.5114.5003.493,0142,3021.313.5+137-385-36-2849.66-327,222+9190.26
'26/09/08119.5120.5114114.5-3.5-2.975.514,8083,2971.465.59-2,210+10-213-2,4139.63-597,254+10100.14
'26/09/07118119117118+2+1.721.723,0802,3091.333.64+269+11+17.7+2989.98-347,313000
'26/09/04115116.5113.5116+2.5+2.22.642,3831,6021.492.74-510+5-2.34-5079.93-247,347-100
'26/09/03117117.5113.5113.5-2.5-2.163.453,1422,5521.233.62-248-498-41.6-78810.1-1057,371010.01
'26/09/02118.5119.5116116-3.5-2.932.932,4542,4071.022.87-503-193-54.9-75110.1+427,476-110.01
'26/09/01115.5122.5115.5119.5+4+3.466.065,7044,8641.176.83+1,606-264+58.4+1,40110.1-557,434020.03
'26/08/31117117113115.5-3-2.533.384,4723,3011.355.12-2,2620-263-2,5269.87+27,489-420.03
'26/08/28115119.5115118.5+4.5+3.953.954,7984,2331.135.66+1,648-1+66.5+1,71310.3+357,487+660.08
'26/08/27118118.5114114-1-0.873.915,1204,0561.265.89-78-24+56.7-45.310+2657,452000
'26/08/26115119114118+3+2.614.354,4743,7111.215.24+128+429+305+86210.1-1087,187000
'26/08/25113.5116110115+1.5+1.325.293,4793,0951.123.93-1,081+747-0.53-33410+307,295000
'26/08/24112115.5112113.5+1+0.893.112,9622,4991.193.39-851+496+15.9-33910.3-117,265000
'26/08/21114.5115.5111.5112.5-1.5-1.323.512,1872,4500.892.47-897+16-20.4-90110.4+607,276-700
'26/08/20114.5116112114+0.5+0.443.522,6372,4871.063-652+397-30.5-28610.6+627,216-770.1
'26/08/19112115110.5113.5-1-0.873.932,8902,9100.993.28-2110-567-77710.7+37,154-3140.2
'26/08/18119120113114.5-4.5-3.785.884,0704,3150.944.71-577-7-250-83510.8-2517,151-70170.24
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
'26/08/17121122118119-1-0.833.332,5612,7730.923.06-5260-8.69-53410.9-647,402-6871.18
'26/08/14126127119.5120-5.5-4.385.986,9636,0011.168.5-64.9-1-91.8-15811.2-1,9447,466-132931.25
'26/08/13127129.5125.5125.5003.194,7704,7131.016.07-1360-60.5-19711.2+159,410-422252.39
'26/08/12125130.5125125.5+1.5+1.214.449,4527,2281.3112+2,9320+227+3,15911.2+389,395+1682672.84
'26/08/11127.5129.5119.5124-5-3.887.7513,61510,7711.2616.9+1,226-20.2+77.2+1,28310.7+2149,357+29991.06
'26/08/10121129121129+11.5+9.796.8111,4958,8051.3114.6+3,281-8+303+3,57610.5+3009,143-5700.77
'26/08/07121.5123.5117.5117.5-5.5-4.474.886,4314,7171.367.68-841+140-55-7569.92-8038,843-17750.85
'26/08/06117124115123+4.5+3.87.596,6495,4381.227.99+235+409+69.3+71410.1+1719,646-4920.95
'26/08/05122.5125118.5118.5-1-0.845.4412,0899,1021.3314.7-1,687+50+32.4-1,60510.1+6469,475-9961.01
'26/08/04111121108119.5+9+8.1411.813,93910,3351.3516-617+833+120+33610.4-1498,829-381051.19
'26/08/03102110.5101.5110.5+10+9.958.966,1784,6561.336.7+1,326-1-23.8+1,30110.6+2108,978+621431.59
'26/07/31102102.598.1100.5+6.9+7.374.710,0937,2941.3810.1-3,070+122+144-2,80410.3+1,3748,768-93810.92
'26/07/309599.89293.6-5-5.077.915,6614,8021.185.42+350-5-89.9+25510.8-4267,394-3091742.35
'26/07/29108.5108.598.698.6-10.9-9.959.047,1116,6221.077.15-1,653+6-125-1,77210.7-1377,820+2204836.18
'26/07/28114114.5107.5109.5-9.5-7.985.885,8965,5181.076.49+718+1-634+85.211-3037,957+472633.31
'26/07/27119.5121114.5119+1+0.855.513,5513,0781.154.18+1920-2.68+18910.8-1248,260-62162.62
'26/07/24125.5125.5118118-9-7.095.914,9715,0440.996.01-1,6130-114-1,72710.7-1678,384+72222.65
'26/07/23128.5130123127-0.5-0.395.494,2993,8021.135.44-531+415+7.87-10811-328,551+82152.51
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
'26/07/22129131126127.5+3+2.414.025,5845,3481.047.15-479+303-19-19511.1+278,583-1072072.41
'26/07/21121.5124.5119124.5+5.5+4.624.625,3684,4551.26.52-1,421+416+118-88711.2+1618,556-33143.67
'26/07/20125.5125.5114119-7.5-5.939.099,0056,7541.3310.8+324+854-201+97611.4-1,2398,395+93173.78
'26/07/17135136125.5126.5-12.5-8.997.559,7719,7021.0112.6-3,884+846-475-3,51411.4+1669,634-263083.2
'26/07/16135142131139+2.5+1.838.067,1986,6221.099.96+489+122+247+85712-759,468+303343.53
'26/07/15132.5138132136.5+7.5+5.814.655,3514,9161.097.28+996-38+256+1,21511.9-1159,543-83043.19
'26/07/14137.5138124129-8.5-6.1810.29,4919,2611.0212.3-1,872+380-409-1,90111.7-1529,658-403123.23
'26/07/13148152134.5137.5-7-4.8412.113,59213,531119.3-2,686+348-403-2,74112.1-559,810-33523.59
'26/07/09140148138.5144.5+6.5+4.716.8814,02010,9431.2820.2+3,253+27+294+3,57312.5+4479,865-33553.6
'26/07/08136.5138.5132.5138+4.5+3.374.497,2566,2571.169.86-1,911+310+66.4-1,53511.9+3049,418-243583.8
'26/07/07145147.5132133.5-11.5-7.9310.717,01418,3700.9323.6+234+202-581-14512.3+369,114-133824.19
'26/07/06156156144145+3+2.118.4534,91721,0251.6653+2,955+124+323+3,40212.2+4879,078+333954.35
'26/07/03140142.5138.5142002.825,0224,8451.047.08+0.79+323+77.9+40211.8+288,591-213624.21
'26/07/02135.5142134142+4+2.95.85,7755,5691.048.01+594+299+276+1,16911.8+1498,563+83834.47
'26/07/01138140136.5138+1.5+1.12.566,0065,3441.128.31+369+446+14.1+82911.8+1218,41403754.46
'26/06/30131.5138.5131136.5+7.5+5.815.817,3995,5401.3410+863-1+441+1,30411.7-1938,293+93754.52
'26/06/29135135.5128129-5.5-4.095.588,9977,9881.1311.8-1,843-539-233-2,61511.6+1568,486-1443664.31
'26/06/26140.5146.5134.5134.5-7-4.958.4815,15112,4081.2221.1-877-2,551-228-3,65611.9+1718,330+425106.12
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
'26/06/25144.5146.5139.5141.5-1-0.74.9112,69310,7161.1818-2,532-1,821-291-4,64412+3838,159-244685.74
'26/06/24135143134.5142.5+6.5+4.786.2513,06210,5531.2418.3+4,023-1,811+244+2,45612.4-2057,776-1004926.33
'26/06/23141141.5133136-4-2.866.0711,85111,2241.0616.2+1,097-1,810-232-94511.8-6147,981-9755927.42
'26/06/22139144.5137.5140+5+3.75.1922,16815,7321.4131.3+8,439-1,746+216+6,90911.7-8868,595-11,56718.2
'26/06/18127.5137127.5135+8.5+6.727.5113,88310,9561.2718.6+4,270-2,186+440+2,52410.3-1929,481+1151,56816.5
'26/06/17125128124.5126.5+1+0.82.795,8844,3591.357.44+1,482-1,702+523+3049.53+379,64701,45315.1
'26/06/16128.5129125125.5-1.5-1.183.158,1396,1491.3210.3-517-1,848+61.8-2,3039.27+749,610+41,45315.1
'26/06/15126129123.5127+3.5+2.834.459,3917,2041.311.9-1,883-333+133-2,0839.34+2759,536+171,44915.2
'26/06/12126.5127123.5123.5+2+1.652.886,4735,4561.198.1+570-875+46.2-2599.66+609,261+51,43215.5
'26/06/11120123116121.5+1+0.835.815,2774,8701.086.33+3310-96.7+2349.44+249,201-301,42715.5
'26/06/10124129120120.5-4.5-3.67.28,7788,5401.0310.9-2,002-183-489-2,6739.36-1309,177+101,45715.9
'26/06/09125.5127122125+1.5+1.214.057,3766,6041.129.22-2,892-334-143-3,3699.68+4519,307-1111,44715.5
'26/06/08118.5124.5118.5123.5-8-6.084.569,5717,6711.2511.6+1,825-5-1,216+60410.2-1,4898,856-781,55817.6
'26/06/05135135128.5131.5-5-3.664.767,3216,6811.19.63+271-363-272-36410.2-28110,345-951,63615.8
'26/06/04135139135136.5-0.5-0.362.924,8284,4831.086.61+85.9-72+24.3+38.210.1+5010,626+111,73116.3
'26/06/03135.5140134137+3+2.244.488,5277,1551.1911.7-541-80+69.1-55210.2+27710,576-421,72016.3
'26/06/02136137.5129.5134-3.5-2.555.8211,08810,4791.0614.7+1,682+218-271+1,62910.2-44410,299-81,76217.1
'26/06/01143143135137.5-4-2.835.6514,97814,0891.0620.8-1,324+406-291-1,2099.97-1,27110,743-551,77016.5
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
'26/05/29143.5146.5139.5141.5+0.5+0.354.9615,70814,9121.0522.4-4,357-11-10-4,37810.3+52212,014-121,82515.2
'26/05/28135.5148135.5141+5+3.689.1920,88017,2641.2129.8+133-11-62.6+59.211-51011,492+181,83716
'26/05/27139139132.5136004.7819,47816,0531.2126.5-246+17-519-74811-53612,002+291,81915.2
'26/05/26130.5137.5125136+7.5+5.849.7333,28424,0721.3843.5-3,709+521-89.4-3,27711+85812,538+2351,79014.3
'26/05/25125128.5122.5128.5+11.5+9.835.1324,75316,7751.4831.2-127-11+308+17011.6-3,80411,680+151,55513.3
'26/05/22110.5117110.5117+10.5+9.866.116,3219,6471.6919+2,927-18+412+3,32111.6+2,47015,484-6371,5409.95
'26/05/21104.5108104.5106.5+4+3.93.4115,48311,2201.3816.5+781-39+243+98511.1+8813,014+892,17716.7
'26/05/20102.5105100.5102.5+0.5+0.494.4110,7698,3411.2911-1,806-38-285-2,12910.9+23512,926+42,08816.2
'26/05/19103105.5102102-1.5-1.453.3815,34312,0441.2715.8-4,413-357-442-5,21211.2-31212,691-252,08416.4
'26/05/18104105101.5103.5-3-2.823.2917,76212,6051.4118.4-3,769-2-209-3,98012-80813,003-192,10916.2
'26/05/15101.5109.5101106.5+5.5+5.458.4237,14127,7981.3439.2-146-211+229-12912.5+88713,811+782,12815.4
'26/05/1497.910497101+3.7+3.87.1929,41621,9431.3429.4-1,654-362+347-1,67012.5+1,41112,924+2352,05015.9
'26/05/139698.89597.3+0.8+0.833.9423,79417,9081.3323-6,168-269-222-6,65912.7+1,12111,513+1,5031,81515.8
'26/05/129397.291.896.5+4.1+4.445.8419,02513,8561.3718.2+257-162+123+21913.5+93510,392+853123
'26/05/119193.790.492.4+1.9+2.13.655,8514,4681.315.4+169+8+92.4+26913.5-1489,457-2792272.4
'26/05/0893.593.988.690.5-2.9-3.15.677,7285,9221.37.03-2,295-24-159-2,47813.4-299,605-115065.27
'26/05/079494.292.693.4+0.2+0.211.725,4396,1040.895.08+181-96+7.16+92.613.8-1569,634+125175.37
'26/05/0696.197.692.193.2-0.8-0.855.8516,89417,4970.9716-1,247-539-13.2-1,79913.9-1259,790+3025055.16
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
'26/05/059496.292.494+1.6+1.734.1118,19613,5361.3417.2+1,650-93-22.1+1,53514.2-1,3079,915+132032.05
'26/05/0485.592.485.592.4+8.4+108.2117,91114,0891.2716.2+8,702-310+325+8,71713.9-69111,222+331901.69
'26/04/3087.988.483.784-3.9-4.445.3512,0189,5071.2610.3-4,797-201-226-5,22412.3-89711,913-61571.32
'26/04/2989.2908687.9-1.4-1.574.489,4936,9151.378.29-1,0870+5.36-1,08213.1-1,63112,810-1,0561631.27
'26/04/2889.790.78889.3-0.4-0.453.017,6115,6021.366.8+6310-7.54+62313.3-23814,441-1961,2198.44
'26/04/2789.290.285.789.7+1.4+1.595.18,4216,4321.317.39-92.7-9-18.5-12013.2-53814,679-2211,4159.64
'26/04/249092.386.388.3-0.2-0.236.7812,0398,9411.3510.7+473-2-107+36413.2-2,22015,217+3101,63610.8
'26/04/2398.898.986.988.5-8-8.2912.424,21619,9401.2122.3+1,214-188-448+57713.1-5,73817,437-6661,3267.6
'26/04/2296.399.393.596.5+2.2+2.336.1520,24415,0461.3519.5-537-520+272-78513+33623,175+9211,9928.6
'26/04/2192.797.68994.3+4+4.439.5226,84918,6291.4425.3-14.8-18+428+39513.1+26422,839+6881,0714.69
'26/04/2089.293.287.990.3+1.9+2.1568,4116,4351.317.67+2,870-205+338+3,00313.1-98422,575+3793831.7
'26/04/1789.991.187.988.4-1.1-1.233.584,5134,3731.034.03+253-155+30.7+12912.6-40723,559-140.02
'26/04/1689.993.188.889.5+0.8+0.94.856,2824,7941.315.67-6000-1.06-60112.6-26123,966-550.02
'26/04/1591.191.388.288.7-2.1-2.313.417,6446,4501.196.81+469-11-1,059-60112.7-1,45724,227-1100.04
'26/04/1496.697.489.990.8-4.3-4.527.8910,6448,3321.289.85-3,819+166-251-3,90412.6-1,10325,684-259110.04
'26/04/1392.896.391.595.1+2.3+2.485.178,7546,4651.358.27+1,150-413+260+99713.3+30426,787+2572701.01
'26/04/109596.691.992.8-1.2-1.2854,6975,9560.794.4-84.4+4.61-31.7-11213.1-62626,483-10130.05
'26/04/0994.7959294-0.5-0.533.176,7139,8300.686.26-1,688+1+274-1,41413.2+82527,1090230.08
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
'26/04/088994.688.594.5+8.5+9.887.0921,79013,7011.5920.3+6,185-4,904+927+2,20813.4-326,279+11230.09
'26/04/0786.78883.486+1+1.185.417,6196,6821.146.46+3,111-4,125+113-90112.4+86826,282-13120.05
'26/04/0288.889.984.885-3.4-3.855.772,9353,2520.92.54-188+11-118-29511.9+15025,414-2250.1
'26/04/0187.589.28688.4+3.9+4.623.794,5923,8991.184.03-325-51+34.7-34111.9+31225,264-34270.11
'26/03/3191.392.784.584.5-9.3-9.918.7410,0726,7871.488.84+1,861+146-187+1,82112-3,02324,952+55610.24
'26/03/3092.494.590.293.8-1.7-1.784.55,0534,8671.044.68-566-0.54-122-68811.6+71627,975060.02
'26/03/2793.296.192.695.5003.664,8926,6550.744.62+15.5-749-31-76511.6+66527,259+260.02
'26/03/2693.998.693.795.5+2.4+2.585.2610,0218,3601.29.68+1,304-3.16+271+1,57211.8+36426,594+440.02
'26/03/25949692.393.1+2.9+3.224.14,4735,2880.854.2+439-749+88.2-22211.5+1,01826,230000
'26/03/2494.397.69090.2-0.6-0.668.375,5484,2831.35.16-1110-49.3-16011.4+85325,212000
'26/03/239093.688.590.8-4.4-4.625.366,2169,1680.685.67-196-2-554-75211.4+1,01324,359000
'26/03/2095.9100.592.295.2-0.1-0.18.7116,00613,4151.1915.4-1,195+0.92+298-89611.4+2,71523,346-900
'26/03/1987.796.18795.3+5.8+6.4810.210,9878,2801.3310.1-448-1,049+232-1,26511.6+3,67920,631+390.04
'26/03/1886.692.785.689.5+4.5+5.298.356,5065,2981.235.83-255-116+605+23411.6+1,27116,952-860.04
'26/03/1785.187.584.785+0.7+0.833.321,4071,4730.961.2+119-1+18.6+13711.7+6015,681-1140.09
'26/03/1685.886.88484.3-0.7-0.823.291,7671,6411.081.5-81.1+4-11.3-88.411.7+6015,6210150.1
'26/03/138385.682.885-0.4-0.473.282,7762,2831.222.35-775-3-22.8-80111.7+1,14815,5610150.1
'26/03/1286.288.985.485.4-2.4-2.733.992,5463,7130.692.2-412-308-89.8-81011.8+40814,413-3150.1
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
'26/03/1182.689.482.587.8+5.9+7.28.424,4834,9060.913.91-7760+45.8-73011.9+55414,005+1180.13
'26/03/1081.584.579.781.9+2.8+3.546.073,8863,1671.233.17-265-2-16.5-28412+46013,451-3170.13
'26/03/0979.180.279.179.1-8.7-9.911.252,6883,2190.842.13-2000-320-52012-40512,991-5200.15
'26/03/068889.18787.8-0.3-0.342.382,0361,9291.061.79+394-2+20.6+41312.1-513,3960250.19
'26/03/0588.189.786.888.1+3.5+4.143.433,4862,3441.493.07+1,098-77+6.13+1,02712-12613,401+2250.19
'26/03/048889.284.484.6-5.5-6.15.334,3873,7111.183.77+635-6-267+36311.9-16313,527-35230.17
'26/03/0394.195.49090.1-3.8-4.055.755,6646,3750.895.2+1,005+22-134+89311.7-37813,690-2580.42
'26/03/0292.394.691.593.9-2-2.093.234,8678,3510.584.53-575+199-262-63811.6+10514,068-12600.43
'26/02/269496.792.295.9+2.7+2.94.839,1519,7220.948.7+1,951-6+357+2,30211.8+18013,963-140720.52
'26/02/2594.494.59293.2-0.1-0.112.684,1825,1230.823.89+988+74-2.61+1,05911.5-2913,78302121.54
'26/02/2490.993.390.493.3+2.4+2.643.194,9085,2200.944.53+1,054+71+93.3+1,21811.4-8913,812-182121.53
'26/02/2389.693.288.890.9+2.3+2.64.978,4576,7701.257.76+1,881-2-190+1,68911.1-40913,901+132301.65
'26/02/1187898788.6+0.7+0.82.283,7093,72313.27-1400-13.7-15410.8+114,316+12171.52
'26/02/1090.690.687.887.9-1.8-2.013.127,19210,3080.76.38-1,6010-167-1,76810.9-4914,315+1442161.51
'26/02/0987.391.48789.7+5.9+7.045.2510,0846,9991.449.01+2,7900-392+2,39911.1-37614,364+46720.5
'26/02/0685.986.982.383.8-2.4-2.785.345,2463,9731.324.42+8.25+391-187+21210.6-22414,740-172260.18
'26/02/0585.489.984.486.2+0.5+0.586.429,4856,4561.478.21-1,396+148-45.7-1,29410.6+73914,964-1421981.32
'26/02/0485.78785.385.7-0.7-0.811.974,3583,2451.343.74-2220-10.5-23210.9-55214,225-1513402.39
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
'26/02/0387.48984.186.4+0.1+0.125.687,8707,2241.096.8-165-686-103-95411-3414,777-104913.32
'26/02/0287.488.885.286.3-3.1-3.474.037,7666,8721.136.72+3,264-150-737+2,37711.1-38314,811+4565013.38
'26/01/3091.99488.889.4-2.5-2.725.668,5249,2890.927.73+1,290-1-515+77410.5-56915,194-68450.3
'26/01/2994.598.291.591.9-2.1-2.237.1316,92013,0851.2916+5970-705-10710.3-46615,763-921130.72
'26/01/2897.797.792.794-9-8.744.8534,18124,6121.3932.3-9,367-1,258+303-10,32210.2-37516,229-1,2512051.26
'26/01/27103.5105.5101.5103+0.5+0.493.911,5458,8881.311.9+711+29+308+1,04911.6-82616,604+101,4568.77
'26/01/26100103.597.7102.5+2.9+2.915.8213,75210,7291.2814+1,456-518+433+1,37111.5+99917,430+481,4468.3
'26/01/23100.51029799.6005.0210,6057,8311.3510.5+1,140-223-322+59611.3+3016,431+1511,3988.51
'26/01/22100103.599.599.6+0.9+0.914.0513,8879,5711.4514+1,287-268+88.7+1,10711.1-48616,401+1861,2477.6
'26/01/21107107.598.398.7-8.8-8.198.5628,06520,8161.3528.3-6,014-23-1,208-7,24510.9+12916,887-451,0616.28
'26/01/2099.811198.6107.5+5.5+5.3912.223,11915,7291.4724.2+1,098-1,008+1,091+1,18111.8+54316,758-161,1066.6
'26/01/19103.510599.8102005.115,77815,809116.2-1,057-176-171-1,40511.6-65216,215+411,1226.92
'26/01/1698.8105.595.2102+5.8+6.0310.728,61121,0941.3628.8+2,760-51+596+3,30511.8-13816,867+151,0816.41
'26/01/1595.796.993.696.2+0.4+0.423.449,4049,8640.958.98+262+314+37.7+61411.4-10717,005-101,0666.27
'26/01/149496.591.795.8+2.8+3.015.1615,42912,4821.2414.6+1,754-13+81+1,82211.3-12117,112+2721,0766.29
'26/01/1395.397.99293-0.9-0.966.2828,51424,6991.1526.9-1,931+27-228-2,13211-1,78317,233+318044.67
'26/01/1291.69790.293.9+2.4+2.627.4324,06030,8810.7822.6-3,030-226+323-2,93311.3+2,94819,016+727734.06
'26/01/0987.693.886.291.5+3.9+4.458.6819,90216,6071.218.1+3,185+8+576+3,76912+1,11416,068+6417014.36
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/0888.488.88787.6-0.9-1.022.035,5845,3871.044.9+2,043-78-101+1,86511.5-1,07314,954-7600.4
'26/01/0790.291.587.988.5-1.2-1.344.018,6698,9110.977.71+736+52-171+61711.2-87816,027-13670.42
'26/01/068990.787.989.7+1+1.133.1610,9119,0291.219.77+3,520-57+113+3,57611.1-61616,905-6800.47
'26/01/0592.192.387.388.7-1.5-1.665.5418,04213,3431.3516.1-2,829+69-212-2,97210.5-12217,521-61860.49
'26/01/0289.59186.190.2+1.2+1.355.5115,08512,2911.2313.5-1,380+3,760-150+2,23010.9-1,83417,643+671470.83
'25/12/3188.792.688.789+0.5+0.564.4116,63713,2211.2615-475-3+10.8-46711.1+70019,477-5800.41
'25/12/3089.390.787.788.5+0.1+0.113.3910,3559,2531.129.22-544-67+88-52311.1-9418,777+4850.45
'25/12/2989.690.887.688.4-0.5-0.563.611,74514,2860.8210.5-1,001+112+293-59611.3+30918,871-7810.43
'25/12/2687.190.486.188.9+2.6+3.014.9814,39210,8441.3312.8-236+220+492+47611.4+1,24418,562+10880.47
'25/12/2487.890.485.286.3-1.1-1.265.9513,08610,3861.2611.5-730+824-196-10211.4-9817,318-7780.45
'25/12/2388.88986.487.4-0.8-0.912.9510,68412,9360.839.33-1,212+985+149-77.711.5-44917,416-23850.49
'25/12/2288.792.887.688.2-0.5-0.565.8628,36831,4110.925.5-5,760+829+495-4,43611.7+96017,865-211080.6
'25/12/1985.690.383.988.7+5.3+6.357.6725,95923,5611.122.8-994+681+893+58012.7+2,57716,905+481290.76
'25/12/1885.485.88283.4-2.8-3.254.4113,67211,5651.1811.5-3,684+746+233-2,70512.8+1,11814,3280810.57
'25/12/1783.788.580.786.2+3.9+4.749.4829,25620,4811.4325-3,258+1,579+833-84613.3+1,06613,210+28810.61
'25/12/1683.885.778.582.3-1.5-1.798.5926,40423,6571.1221.8-4,676+2,084+201-2,39113.8+1,25812,144-14530.44
'25/12/158085.178.583.8+3+3.718.1720,26316,3761.2416.9-1,031+144+269-61814.7+85210,886-21670.62
'25/12/1284.484.980.380.8-3-3.585.4913,33916,4750.8111-2,577+1,068-72.8-1,58214.8-15510,034-42880.88
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
'25/12/11808774.283.8+4.1+5.1416.149,48035,5911.3940.2+426+373+967+1,76615.2+5,20310,189+711301.28
'25/12/1072.879.771.179.7+7.2+9.9311.915,1968,8591.7211.8-292-11+53-25015.2+2,4024,986+44591.18
'25/12/0970.172.569.572.5+2.8+4.024.33,6193,5421.022.59+927-4+236+1,15915.3+4812,584+8150.58
'25/12/0868.170.26869.7+1.6+2.353.231,4321,4131.010.99+599-70-58.7+47015.1+422,103+470.33
'25/12/0568.868.967.768.1-0.8-1.161.741,5201,3261.151.04+340-65+28.6+30415-392,061-1630.15
'25/12/0470.870.868.768.9-1.6-2.272.981,2981,7860.730.9-185-179-15.1-37915+72,100-8190.9
'25/12/0370.871.670.570.5001.561,0091,1370.890.72+119-176-13-7015.1-172,0930271.29
'25/12/0270.672.570.570.5+0.6+0.862.861,7971,5831.141.28+297+63-34.4+32615-122,1100271.28
'25/12/0170.571.369.669.9-0.8-1.132.41,2121,6080.750.85+152+118-88.9+18115-852,1220271.27
'25/11/2869.87169.570.7+0.9+1.292.151,1951,0111.180.84+4700+20.1+49014.9-502,207-5271.22
'25/11/2768.870.468.869.8+0.8+1.162.321,0691,2630.850.74+3120-13.1+29914.9-612,257+1321.42
'25/11/2671.271.568.769-2-2.823.941,6414,9320.331.14-1650-49.3-21414.8-72,318-5311.34
'25/11/2569.671.469.671+2.1+3.052.611,6991,8740.911.2+5120-57.2+45514.8-202,325+4361.55
'25/11/2469.269.568.268.9-0.1-0.141.882,2742,1121.081.57+1620-40.3+12214.8-132,345-1321.36
'25/11/217474.36969-7.6-9.926.925,6199,9910.563.98-1,747+10+3.02-1,73414.8-4412,358+17331.4
'25/11/20747773.776.6+4+5.514.558,4457,1621.186.42-1,688+2,534+32.3+87815.1+6902,799+6160.57
'25/11/1972.274.471.172.6+0.1+0.144.556,1666,7150.924.52-2,304+2,943-47.6+59115.3+862,109+4100.47
'25/11/1871.174.570.572.5+0.3+0.425.546,8814,7011.465.03-253+2,895-15.8+2,62615.6-8362,023-160.3
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
'25/11/1772.573.271.872.2+0.1+0.141.941,3272,0820.640.96+587-2-42.3+54315.6-962,859+470.24
'25/11/1474.274.371.772.1-4.4-5.753.43,3428,0440.422.43+164-1-167-4.1715.5-442,955-130.1
'25/11/1376.17775.376.5+0.4+0.532.231,6043,7770.421.22+129-71-13.5+44.515.5-412,999+140.13
'25/11/1275.576.775.276.1+0.7+0.931.991,9994,2370.471.52+92+99+50.3+24115.5-373,040-130.1
'25/11/1178.27974.875.4-2-2.585.433,57615,8210.232.73-224-4+65.1-16315.5-923,077040.13
'25/11/1073.679.572.377.4+4+5.459.817,1019,5190.755.47+1,370-361+43.7+1,05315.5+8963,169040.13