≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2476 鉅祥 / K線圖(日)

2476 鉅祥

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
90.495.1-4.7-4.94%6.52%85.691.885.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,7822.44億1,7091.63張/筆87.672.1714.650.2
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)
1,1591.13億1,192972張/筆97.67-6.9 (-6.76%)

連續漲跌: 連2跌  ( -11.6元 / -11.37%)

財報評分: 最新66分 / 平均61分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 鉅祥2026年10月份自結合併營收 (公告訊息 11/06 13:55)

• 鉅祥將於2026年11月19日參加永豐金證券舉辦之法人說明會 (公告訊息 11/05 17:32)

• 鉅祥2026年09月份自結合併營收 (公告訊息 10/07 13:47)

• 鉅祥2026年08月份自結合併營收 (公告訊息 09/07 13:58)

• 鉅祥2026年07月份自結合併營收 (公告訊息 08/07 13:48)

• 鉅祥董事會通過2026年度第2季合併財務報告 (公告訊息 08/07 13:48)

• 鉅祥2026年第2季財務報告董事會預計召開日期為2026年08月07日 (公告訊息 07/30 13:50)

• 鉅祥國內第二次無擔保轉換公司債轉換價格調整 (公告訊息 07/29 15:10)

• 鉅祥調整現金股利暨資本公積發放現金配息率 (公告訊息 07/29 13:42)

• 鉅祥2026年現金股利暨資本公積發放現金除息基準日、發放日及國內第二次無擔保轉換公司債停止轉換期間 (公告訊息 07/16 10:18)

• 鉅祥董事會委任第2屆永續發展委員會委員 (公告訊息 07/16 10:18)

• 鉅祥董事會委任第6屆薪資報酬委員會委員 (公告訊息 07/16 10:18)

• 鉅祥旗下旭軟0.2元股息8/11除息 伺服器液冷偵測板下半年放量出貨 (Anue鉅亨 07/16 09:52)

• 鉅祥2026年06月份自結合併營收 (公告訊息 07/07 14:04)

2476 鉅祥 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共7,127日
成交價: 90.4元 (-4.7元/ -4.94%)成交張數: 2,782張成交金額: 2.44億元
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539高
近145日新低
連2跌
(-11.6元/ -11.4%)
第1085高
近47日新高
第592高
近9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
90.4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
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價101.5110.5121131.5125.511294.589.655.860.424.417.253986.6
漲跌價-11.1-20.1-30.6-41.1-35.1-21.6-4.1+0.8+34.6+30+66+73.15+51.4+3.8
漲跌幅-10.9%-18.2%-25.3%-31.3%-28%-19.3%-4.34%+0.89%+62%+49.7%+270%+424%+132%+4.39%
振幅17.6%22.5%30.1%37.2%39%48.6%71.7%89.6%153%167%508%730%327%78.3%
成交張數5,3768,3021.45萬2.51萬8.48萬35.9萬66萬136萬233萬363萬561萬637萬864萬61.8萬
成交金額5.01億8.09億15.1億28.5億102億440億748億1,394億2,244億3,012億3,947億4,107億4,939億710億
週轉率2.46%3.81%6.66%11.5%38.9%165%303%623%1070%1666%2572%2919%3962%283%

* 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
'26/11/0685.691.885.690.4-4.7-4.946.522,7821,7091.632.44+189+16-93.9+1118.76-81439,542-120.01
'26/11/05101.5101.595.195.1-6.9-6.766.271,1591,1920.971.13-2420+9-2338.57-10240,356-330.01
'26/11/04103103.596.6102+0.5+0.496.81,4361,2841.121.44-99.8+31-22.6-91.38.69-6040,458+160.01
'26/11/03107107.5100.5101.5-7.5-6.886.421,7101,4141.211.76+2320-103+1298.72-19840,518-1150.01
'26/11/02107.5110.5106109-1.5-1.364.071,2158481.431.32-10.70-9.22-19.98.62+740,716+7160.04
'26/10/30111111.5107.5110.5-3.5-3.073.518968011.120.98-63.40-89.3-1538.66+3740,709+690.02
'26/10/29113.5115.5112.5114002.635355091.050.61+80.50+25.7+1068.73+840,672+230.01
'26/10/28112114.5111114+4+3.643.187426261.190.84+50.10-38+12.18.68+2840,664-310
'26/10/27115115108110-4-3.516.141,7741,6061.11.95-3320-94.4-4278.65-1740,636-3040.01
'26/10/22122122112.5114-7-5.797.852,2861,9251.192.67-2450+89.8-1558.75-73040,653-15340.08
'26/10/21123123.5120.5121-0.5-0.412.476537890.830.8-2320+187-44.68.78+2541,383-2490.12
'26/10/20122.5124120121.5-2.5-2.023.238111,0970.740.99-3130+164-1508.92+4341,358-8510.12
'26/10/19121125120124+0.5+0.44.059491,0810.881.16+196+75+31.2+3039.06-2841,315+29590.14
'26/10/16124125.5122.5123.5+1.5+1.232.465345870.910.66+1050+28+1338.97-841,343-3300.07
'26/10/15122124120122-4.5-3.563.161,4041,4500.971.72-1780-1.99-1808.95-10641,351-6330.08
'26/10/14127.5130126.5126.5-0.5-0.392.761,0401,1590.91.33+57.10+44.7+1029.03+1741,457-16390.09
'26/10/13127.5129124127-1.5-1.173.891,2131,1641.041.53+2690-43.8+2268.99-4241,440-58550.13
'26/10/12130.5130.5126.5128.5-2-1.533.071,3501,6620.811.74+3830-27.2+3558.86+1641,482+41130.27
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
'26/10/08131.5134.5129130.5-1-0.764.182,5852,2941.133.4+3550+14.1+3698.75+5941,466+141090.26
'26/10/07132132.5129.5131.5002.281,2231,4350.851.61-75.40-51.4-1278.58+7341,407+2950.23
'26/10/06129.5132128.5131.5+3+2.332.722,5872,6190.993.37+6790+29.7+7098.63-18341,334+72930.22
'26/10/05127.5128.5125.5128.5+2.5+1.982.381,8141,6641.092.31+4000+43.7+4448.35+11741,517-6210.05
'26/10/02124.5126.5122.5126+3+2.443.251,1491,1041.041.43+2250+30.6+2558.15-6541,400-13270.07
'26/10/01123.5123.5120.5123-0.5-0.42.438598650.991.05-23.40+235+2118.09-2341,465-11400.1
'26/09/30125125.5123123.5-1-0.82.015967550.790.74-30.40+10.8-19.78.21+7041,4880510.12
'26/09/29122.5125121.5124.5+2+1.632.868298620.961.03+2860+29.8+3168.15-4941,418+10510.12
'26/09/24122123120122.5+0.5+0.412.467225141.40.88+2040+95.8+3008-31341,467-17410.1
'26/09/23123.5124121122-1.5-1.212.437837511.040.95-1210+211+89.28.01-1541,7800580.14
'26/09/22124.5125.5122.5123.5-1-0.82.411,0138181.241.25-32.80+90.9+58.18.04-2841,795+3580.14
'26/09/21124125.5123124.5+0.5+0.42.027716861.120.96+1000-30.1+70.28.06-141,823+15550.13
'26/09/18120.5126119124+4.5+3.775.862,0361,5621.32.51+4720+358+8307.98-6241,824+24400.1
'26/09/17118120.5117.5119.5+2+1.72.557745581.390.92+1300+105+2347.74-5141,886+1160.04
'26/09/16117.5118.5116.5117.5+0.5+0.431.717341,0150.720.86-2760+2.82-2747.67+25041,937-5150.04
'26/09/15118120116.5117-2.5-2.092.936925911.170.82-2600-20.3-2817.82+4941,687-2200.05
'26/09/14117.5120.5115119.5+1.5+1.274.661,1048831.251.31+6.410+47.5+547.89+2041,638-3220.05
'26/09/11117.5118.5116118-1-0.842.19328661.081.09-1470+162+14.47.85+5741,618-7250.06
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
'26/09/10118.5119.5117.5119-1-0.831.676465621.150.77-86.10+33.9-52.27.87+7941,5610320.08
'26/09/09119120.5118.5120+0.5+0.421.678666551.321.04+51.30-10.1+41.27.87+8541,482+8320.08
'26/09/08122123.5118119.5-2.5-2.054.511,5152,1330.711.82-5380+296-2427.82+1841,397+2240.06
'26/09/07124124120.5122+1+0.832.891,1383,2040.361.39-15.2-4-2.95-22.18.05-641,379+1220.05
'26/09/04124.5124.5119.5121-1.5-1.224.081,6287,0630.231.97-4120-11.8-4248.1+16441,385+1210.05
'26/09/03126.5126.5121.5122.5-3-2.393.981,2454,8080.261.54+166-103+55.5+1188.25-5541,221-5200.05
'26/09/02127127.5125125.5-2-1.571.969899641.031.25-115-9-66.1-1918.3+12841,276-10250.06
'26/09/01126130125.5127.5+2+1.593.592,3198,6060.272.97+266-102+126+2908.34-5441,148-1350.09
'26/08/31124.5126122.5125.5002.791,3421,5900.841.66-5.98-7+41+288.29+1841,202-49360.09
'26/08/28126.5127.5123.5125.5-1-0.793.162,0583,6070.572.57-5310+323-2088.24+37141,184-1850.21
'26/08/27125.5128124126.5+1+0.83.192,4872,0121.243.14+747-10+226+9638.51-35740,813-9860.21
'26/08/26120127119.5125.5+5+4.156.223,5313,9180.94.38+5620+309+8718.18-27641,170+10950.23
'26/08/25115120.5112.5120.5+5+4.336.932,1971,6161.362.56-60+8+425+3737.92-76041,446+64850.21
'26/08/24116118114115.5-1-0.863.438592,9320.290.99-2140+21.2-1937.9+7842,206-3210.05
'26/08/21119120.5114.5116.5-3-2.515.021,9154,2760.452.24-1,082+1+234-8477.98+25042,128+3240.06
'26/08/20118.5121118119.5+0.5+0.422.521,3771,0021.371.64-449+341+99.8-7.88.39+12441,878+1210.05
'26/08/19117.5121117119-0.5-0.423.352,0811,9751.052.47-923+481+95.6-3478.58+13641,754-3200.05
'26/08/18118.5123117119.5005.022,1161,6791.262.55-386+481+0.66+95.38.89-1741,618-6230.06
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
'26/08/17118.5120117119.5-0.5-0.422.59497471.271.13+17.10-0.32+16.89.02-541,635+17290.07
'26/08/14123123118.5120-3-2.443.662,0641,7411.192.48-7110+109-6028.99+33741,640+6120.03
'26/08/13126126.5121.5123-2-1.642,0431,7311.182.53-1,0130-67.1-1,0809.36+70641,303+660.01
'26/08/12124.5128123128+3.5+2.814.022,2351,6901.322.83+7860+333+1,1199.93-61040,597000
'26/08/11127127122124.5-1.5-1.193.971,5811,8300.861.96-85.40+93.9+8.499.61+22241,207000
'26/08/10128.5128.5124.5126+0.5+0.43.191,9491,5881.232.46-319+11+16.8-2919.62+31040,985000
'26/08/07125.5128124125.5-2-1.573.141,0439251.131.31-1620-47.3-2099.76+7740,675-600
'26/08/06124128120.5127.5+3+2.416.021,8801,4681.282.36+2770+92.1+36910-14040,598-1160.01
'26/08/05122127122124.5+5.5+4.624.22,0411,5741.32.54+8140+117+9319.89-29340,738-40170.04
'26/08/04118121.5118119002.941,1109031.231.32-217+68+38.9-1109.54+10841,031-27570.14
'26/08/03112.5120.5111.5119+5.5+4.857.931,7401,2931.352.04+328+126+88.3+5439.63-11940,923+3840.21
'26/07/31115115109113.5+8+7.585.691,6882,3980.71.9-2960+137-1599.36+14441,0420810.2
'26/07/30105109102.5105.5-0.5-0.476.131,7611,6501.071.86-2240+22.8-2029.49+17840,898+47810.2
'26/07/29111.5112.5100.5106-5-4.510.83,9805,0110.794.18+8290-47.4+7829.61-340,720-1340.08
'26/07/28113114.5110.5111-7.5-6.333.382,2962,8290.812.58-630-94.8-1589.23+22040,723-7350.09
'26/07/27118.5120115.5118.5-0.5-0.423.781,5311,2261.251.8-3510+7.96-3439.22+21740,503+1420.1
'26/07/24119.5123117.5119-1.5-1.244.561,1241,0211.11.34-2660+60.7-2059.4+32640,286+22410.1
'26/07/23121.5122.5118.5120.5-0.5-0.413.311,2861,0731.21.55-1740+123-50.99.53+14439,960+4190.05
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
'26/07/22119.5122117.5121+4+3.423.851,2111,3660.891.45+1220+118+2399.74-8639,816+8150.04
'26/07/21117118114.5117+3.5+3.083.081,9671,9301.022.29-5210+182-3399.51+56239,902+570.02
'26/07/20119119107113.5-5-4.2210.15,5285,1061.086.21+5260-176+3509.77-33039,340-3420.01
'26/07/17128129118.5118.5-13-9.897.983,7966,6970.574.66-3650-254-6199.77-23639,670-9360.09
'26/07/16127132125.5131.5+2+1.545.022,0781,4871.42.69+3270+179+5069.92+6339,906+4450.11
'26/07/15124129.5122129.5+7.5+6.156.152,5601,8331.43.23+5980+99.8+6989.82+30939,843+16410.1
'26/07/14126.5127117122-4.5-3.567.914,9204,7781.035.93+1120-111+1.579.56+2839,534-6250.06
'26/07/13129130.5123.5126.5-2.5-1.945.432,6832,9560.913.4+2330-100+1329.49-37539,506-8310.08
'26/07/09133133128129-3-2.273.792,6533,6370.733.46-7180+316-4029.35+1239,881-1390.1
'26/07/08137140127.5132+1+0.769.547,12511,0460.649.43-1,2130+500-7139.62+39139,869-55400.1
'26/07/07138140128.5131-5-3.688.466,0185,9631.018.06+1480+8.35+1579.98-53539,478-4950.24
'26/07/06134138133136+3+2.263.764,1484,2730.975.65+1180+6.46+1259.84+3440,013-60990.25
'26/07/03132.5136130133-1-0.754.484,9287,5410.656.55-6260+287-3389.77+54239,979-101590.4
'26/07/02127.5134123134+5.5+4.288.566,2745,1031.238.21+9280+167+1,0949.96-14439,437+331690.43
'26/07/01131.5133126.5128.5-1.5-1.1554,2297,5130.565.46-1,2140+376-8389.52+88139,581-391360.34
'26/06/30127.5132126130+3.5+2.774.744,6183,2791.416.01+5030+151+65410.1+44738,700+621750.45
'26/06/29128131125126.5+0.5+0.44.763,1042,5891.23.97-1250+14.5-1119.83-438,253+71130.3
'26/06/26129132125.5126-4.5-3.454.984,4504,0931.095.69+2940-194+99.910.2+48038,257-11060.28
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
'26/06/25127.5133126130.5+3+2.355.495,9525,2601.137.76-2720+82.2-19010.1+82837,777+691070.28
'26/06/24126.5130124127.5-1-0.784.674,3196,3640.685.5-5320-88.5-62110.1+99336,949+5380.1
'26/06/23126.5130123128.5+3+2.395.585,6474,3421.37.17+1140+62+17610.3+77235,956+4330.09
'26/06/22126127122.5125.5+0.5+0.43.64,3473,8491.135.43-4720+128-34410.2+1,24835,184+1290.08
'26/06/18123.5126122125+2.5+2.043.273,4352,2411.534.27+6750+0.22+67510.4+58733,936+2280.08
'26/06/17120.5123.5119122.5+3+2.513.772,9251,8161.613.56+6880+11.2+69910.1+53333,3320260.08
'26/06/16127128116.5119.5-8.5-6.648.988,24713,6550.69.99-3,7270-28.1-3,7559.83+2,81132,799-17260.08
'26/06/15126131125128+5+4.074.888,10713,3360.6110.4-1,0150+308-70611.4+25929,988+11430.14
'26/06/12123124.5120.5123+4+3.363.362,6031,9931.313.18+4410+5.84+44611.8+16829,729+1320.11
'26/06/11119123116.5119+0.5+0.425.493,4323,6200.954.09+1440+18.2+16211.6+10229,561-1310.1
'26/06/10123.5127.5118118.5-7-5.587.575,0773,4441.476.24+2940-166+12811.6+7329,459-2320.11
'26/06/09122126119.5125.5+7.5+6.365.516,4993,8741.688.05+2,1490+308+2,45711.5-1,10729,386+14340.12
'26/06/08108.5119108118-2-1.679.174,6354,1871.115.2+8680-143+72510.5-59830,493+8200.07
'26/06/05120.5123115.5120-1-0.836.23,0702,6581.153.66+4000-72.7+32710.1-10931,091-1120.04
'26/06/04123123.5119.5121-2-1.633.253,1674,2760.743.83-1240-43.3-1679.93+40131,200+1130.04
'26/06/03121125118.5123+4+3.365.464,5987,3380.635.63-2140+57.7-1569.97+10630,799+4120.04
'26/06/02122.5123114.5119-3-2.466.975,7079,5120.66.71+116-537+213-20810.1+64730,693-180.03
'26/06/01124.5127121122004.923,3095,8150.574.07-4430+27.2-4169.97+23830,046090.03
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
'26/05/29127127120.5122005.335,3066,6490.86.53-1,0490-34.5-1,08310.2+66229,808-1190.03
'26/05/28130132119.5122-7-5.439.699,1379,6300.9511.4+3900-182+20810.6+25429,146-13200.07
'26/05/27132135126.5129-2-1.536.498,0517,5731.0610.4-3500-134-48310.4+82328,892-2330.11
'26/05/26126.5133123131+6.5+5.228.0312,05710,8131.1215.6-1,397+167+314-91510.4+42628,069+6350.12
'26/05/25123127.5122124.5+3.5+2.894.558,0085,9201.359.98+3030+233+53610.9-17727,643+4290.1
'26/05/22123.5124.5119121+1+0.834.587,0459,4160.758.59+8880+204+1,09210.8-37527,820-4250.09
'26/05/21116.5122116120+6+5.265.265,5254,8891.136.61+6050-65.7+53910.4+29928,195+1290.1
'26/05/20115118.5113114-1-0.874.782,7433,6980.743.17-190-2.97-2210.1+33027,896+5280.1
'26/05/19119.5121113115-3.5-2.956.754,1746,9190.64.83-4.610-178-18210.1-43727,566-4230.08
'26/05/18115122.5112118.5+3.5+3.049.136,5106,0321.087.74+4700+204+67410.1+37428,0030270.1
'26/05/15121121114.5115-4-3.365.464,9604,6401.075.77+256+180-92.7+3439.87-29127,629+6270.1
'26/05/14119121117119+0.5+0.423.383,6962,9481.254.39-1840-6.52-19110.1+30027,920-1210.08
'26/05/13116119114118.5004.222,8762,0681.393.35+3420+0.66+34210.2+17027,620-1220.08
'26/05/12122122.5115.5118.5-1-0.845.866,6005,4161.227.84-2,0910-332-2,42310.1+74027,450-3230.08
'26/05/11116122111.5119.5+7.5+6.79.388,5425,9611.4310.1-1,4320+153-1,27911+1,15326,710+3260.1
'26/05/08115115.5109112-2.5-2.185.686,3353,2681.947.09-1490+64.3-84.511.7+1,38225,557-3230.09
'26/05/07115119113114.5+0.5+0.445.264,7693,5191.365.53+2590+170+42911.8+31524,175+1260.11
'26/05/06117.5117.5109114-2-1.727.335,7163,5251.626.45+8560-63.1+79311.8+48323,860+4250.1
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
'26/05/05115117.5113116+2+1.753.954,6033,3081.395.32-8700+3.5-86611.4+55223,377+2210.09
'26/05/04112115110114-3-2.564.276,6723,6591.827.53-1,2450+85.5-1,16011.8+2,10122,825-40190.08
'26/04/30116118114.5117+3+2.633.073,6762,7561.334.28-2280+97.1-13112.4+7120,724-38590.28
'26/04/29118.5118.5113114-4.5-3.84.645,7593,7941.526.6+409+25-100+33412.5+82220,653-11970.47
'26/04/28118.5120.5117118.5-2-1.662.95,2544,1061.286.23-5570-18.9-57612.2+1,02419,831-111080.54
'26/04/27123.5123.5118120.5-3-2.434.458,1497,4051.19.79-8030-27.4-83112.5+60218,807+401190.63
'26/04/24122.5129121123.5+6+5.116.8113,05613,5200.9716.4+1600+82.3+24212.8+5318,205-13790.43
'26/04/23122123113.5117.5-4-3.297.8210,5797,9961.3212.5+2,721+165-221+2,66612.8-49518,152-31920.51
'26/04/22122122.5118121.5-0.5-0.413.696,3714,6651.377.67+1,2360-37.6+1,19811.5+7918,647-31230.66
'26/04/21120126.5119122+0.5+0.416.1710,8996,8941.5813.3+8780-248+63110.9-91218,568-211260.68
'26/04/20119.5124118121.5+6.5+5.655.2213,21711,2141.1816-1150+327+21210.5+39519,480+491470.75
'26/04/17108.5116108115+7.5+6.987.4410,7607,3771.4612.2+1,7170+106+1,82310.6+22019,085+35980.51
'26/04/16110.5110.5105107.5-0.5-0.465.096,0066,8980.876.46+6670-567+1019.84+4718,865+4630.33
'26/04/15107.5112.5103.5108+2.5+2.378.538,8928,0911.19.62+3.730+107+1109.53+2,06118,818+13590.31
'26/04/14103.5111103105.5+3.5+3.437.8411,66510,1061.1512.5+1,6650+69.2+1,7349.52+87316,757+35460.27
'26/04/13100.5103.5100.5102+2.1+2.135,2565,7850.915.35-5950+79.1-5168.77+35915,884+5110.07
'26/04/10105.51069999.9-1.6-1.586.94,5119,7350.464.56-331+0.57+19.5-3119.07+64315,525+660.04
'26/04/0996.8103.596.6101.5+6.6+6.957.2710,8639,1871.1810.9+2,7080+79.5+2,7879.24-14714,882000
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
'26/04/089394.992.594.9+8.6+9.972.786,6143,6951.796.26+1,0280+79.8+1,1087.98+2,16315,082010.01
'26/04/0785.286.584.786.3+2.4+2.862.151,2799811.31.1+3820-13.4+3697.49-11712,919010.01
'26/04/028486.983.283.9-0.5-0.594.388911,1410.780.75-1770-16.7-1947.32+1813,036-610.01
'26/04/0183.684.783.684.4+2.9+3.561.355384501.190.45+1090+20.2+1297.41-3613,018070.05
'26/03/3184.384.98181.5-3-3.554.629592,4580.390.79-1340+22.5-1117.34+313,054-270.05
'26/03/3085.987.384.584.5-1.5-1.743.269081,1040.820.77-1640-9.73-1747.55-4213,051-290.07
'26/03/2783.186.282.886+1.5+1.784.021,2449631.291.06+3550+4.92+3607.65+8313,0930110.08
'26/03/2685.485.883.784.5-0.1-0.122.481,1658341.40.99+116-0.04+107+2227.5+3413,0100110.08
'26/03/2585.185.584.384.6+1+1.21.449116781.340.77+174-0.04+4.04+1787.48+6512,9760110.08
'26/03/2483.985.282.483.6+0.7+0.843.381,6961,0831.571.42+3350+6.31+3417.43-42012,9110110.09
'26/03/2380.983.680.282.9-1.1-1.314.051,0308271.250.85+1190-3.39+1167.3-11113,331-1110.08
'26/03/2085.68783.984-2-2.333.62,2682,0851.091.93-2970-1.25-2987.28-7013,442-1120.09
'26/03/1984.888.484.286+0.3+0.354.93,4843,1001.123.02-2730-5.09-2787.38+6313,512-1130.1
'26/03/1884.286.582.985.7+2.7+3.254.342,0741,9311.071.75+120+22.3+34.37.49-513,4490140.1
'26/03/178183.880.583+2.7+3.364.111,6471,2441.321.36+4230+12.1+4357.4+11213,454+1140.1
'26/03/1682.384.280.280.3-2-2.434.862,0501,3711.51.68-2720-8.43-2817.21-8713,342-14130.1
'26/03/1375.98375.782.3+5.3+6.889.481,9441,6001.221.56+1070-39.4+67.67.32+7313,429-1270.2
'26/03/1278.778.976.877-2.7-3.392.639721,0700.910.75-5120-4.72-5177.23+13613,3560280.21
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
'26/03/117681.17679.7+4.7+6.276.81,7001,2911.321.35-3380-2.45-3407.46-10413,220-8280.21
'26/03/1074.375.67475+2+2.742.197516261.20.56+1540+0.8+1557.63-17913,324+1360.27
'26/03/0973.474.672.273-5-6.413.081,3401,2031.110.98+93.40-7.38+867.57-16613,503+14350.26
'26/03/0678.279.677.478-0.6-0.762.87595741.320.6-5.930-2.11-8.047.57-12213,669-2210.15
'26/03/0577.579.377.578.6+2.7+3.562.371,0137341.380.8+3120-18.9+2947.65-12513,791+2230.17
'26/03/04808075.375.9-4.5-5.65.852,1401,7601.221.64-2250-284-5097.53-19113,916-1210.15
'26/03/0383.88480.380.4-3.3-3.944.421,6531,8790.881.35-1840+26.8-1577.56-7714,107-2220.16
'26/03/0281.984.681.883.7-0.9-1.063.317841,0630.740.65+1240+25.9+1507.64+3014,184+16240.17
'26/02/2684.685.283.984.6-0.2-0.241.531,3071,30811.1-1890+0.04-1897.62-10414,154080.06
'26/02/2585.386.184.684.8-0.2-0.241.769081,1960.760.77+1810+50+2317.61-10314,258-480.06
'26/02/248585.984.885001.299921,5020.660.85+3490+4+3537.58-26014,361+4120.08
'26/02/238485.68385+2.1+2.533.141,0951,4950.730.93+3780-16+3627.43-6814,621080.05
'26/02/1182.48381.982.9+0.7+0.851.345951,2440.480.49+120+1+137.28-4214,700-680.05
'26/02/108383.48282.2-0.3-0.361.75157320.70.43-70.90-10.7-81.67.35+1814,742-1140.09
'26/02/0983.984.482.282.5+2.1+2.612.741,0661,2730.840.89+4180-5+4137.39-16114,724+3150.1
'26/02/0681.281.27880.4-0.8-0.993.941,3111,1951.11.04+2200+19.3+2397.19-1414,885+6120.08
'26/02/0582.98380.981.2-1.5-1.812.549408761.070.77-1850+11.4-1737.08-10814,899060.04
'26/02/0482.783.482.282.7001.456986731.040.58+970-0.24+96.87.16-19515,007060.04
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
'26/02/0382.983.481.482.7+0.8+0.982.447681,1680.660.63+820-92.1-10.17.16+3115,202060.04
'26/02/028282.580.481.9-1.9-2.272.511,8721,5081.241.53+4130+35+4487.17-20915,171060.04
'26/01/308787.583.183.8-3.7-4.235.032,4362,1611.132.06-4310-44.7-4766.99-36015,380+360.04
'26/01/2990.191.287.487.5-2.5-2.784.221,9261,9660.981.7-900+91.4+1.457.16-17815,740-130.02
'26/01/2890.69189.790-0.7-0.771.431,3671,2201.121.23+590-99.1-40.17.23-5315,918+140.03
'26/01/2791.39290.490.7-0.5-0.551.751,0971,1460.961+970-6.73+90.37.23+3315,971030.02
'26/01/2691.392.79191.2001.869667741.250.88+2440-40.7+2047.26-15615,938030.02
'26/01/239292.790.791.2-0.6-0.652.189751,2780.760.89+430+8.93+51.97.14-5216,094-130.02
'26/01/2293.193.891.491.8002.611,5981,4381.111.47-65.80+19.7-46.17.11016,146+140.02
'26/01/2193.59491.591.8-2.4-2.552.651,8021,8740.961.67-1510+64.6-86.67.11+9316,146-330.02
'26/01/2095.597.69494.2-1.3-1.363.773,0387,8580.392.9-9780+45.3-9337.21+3716,053060.04
'26/01/199197.29095.5+4.6+5.067.925,5844,4351.265.32+9880+94.5+1,0827.66-32216,016+360.04
'26/01/1692.893.290.390.9-1.9-2.053.131,9332,0660.941.76-6150+43-5727.23-13916,338-230.02
'26/01/159393.291.792.8-0.4-0.431.611,0222,5210.410.94-2490+1.84-2477.57+1416,477050.03
'26/01/1491.793.491.193.2+2.7+2.982.542,3242,2181.052.16+4720+58.3+5307.75-11316,463+150.03
'26/01/1391.592.890.590.5-0.9-0.982.521,5811,4101.121.45+720+144+2167.57-17716,576-240.02
'26/01/12939391.291.4-0.6-0.651.961,4152,3480.61.3-3630-28.2-3917.64+17116,753060.04
'26/01/099093.388.892+1.2+1.324.962,1192,9840.711.94+1810+30.3+2117.79-816,582+360.04
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
'26/01/0892.79490.290.8+0.6+0.674.212,8042,6501.062.58-5510-9.96-5617.71+1716,590030.02
'26/01/0789.591.989.290.2+0.9+1.013.021,6181,3501.21.46-750+55.2-19.87.99+18616,573030.02
'26/01/0689.989.988.689.3001.461,4399631.491.28-2340+25.5-2088.03-1316,387030.02
'26/01/0592.492.488.889.3-1.7-1.873.962,2672,7150.842.04-9630+32.5-9318.17+32116,400-430.02
'26/01/0286.591.686.591+4.4+5.085.893,1312,6251.192.83-2080+103-1058.59+8716,079+470.04
'25/12/3186.587.586.286.6-0.3-0.351.57015671.240.61-720-8.2-80.28.68-6215,992030.02
'25/12/3087.187.286.486.9-1-1.140.916416341.010.56-3250+1.07-3248.72+5216,054-230.02
'25/12/2987.587.98787.9+0.7+0.81.034416520.680.39+1260+3.08+1298.87-2516,002+150.03
'25/12/2688.388.386.487.2-0.2-0.232.179529011.060.83+710+4.69+75.78.82-19716,027+140.02
'25/12/2489.390.187.287.4-1.1-1.243.281,3641,1901.151.2-2590+22.8-2368.81-4016,224-230.02
'25/12/2390.190.288.488.5-0.9-1.012.011,2491,5580.81.11-960-11.9-1088.98-38516,264-150.03
'25/12/2290.590.889.489.4-0.5-0.561.561,3941,9440.721.25+4720-14.3+4579.04-57016,649+160.04
'25/12/1988.490.588.489.9+2+2.282.391,3049551.371.17+4540+7.59+4628.85+10817,219+150.03
'25/12/1888.788.887.587.9-0.7-0.791.479941,5120.660.88-520-3.32-55.38.65+11217,111-140.02
'25/12/1789.289.68888.6001.817301,1480.640.65-580+1.39-56.68.69+11716,999050.03
'25/12/1688.290.887.788.6-0.3-0.343.491,5441,4261.081.38-1360+0.03-1368.74-1016,882050.03
'25/12/1587.589.28788.9+0.1+0.112.486446730.960.57+780+11+898.82+8516,892-150.03
'25/12/1290.290.388.888.8-0.6-0.671.681,0862,0810.520.97-3400+4.03-3368.79+27516,807-160.04
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
'25/12/1190.591.689.489.4-0.2-0.222.461,4811,5120.981.34-260-3.72-29.78.94-7216,532070.04
'25/12/1089.69288.789.6-0.1-0.113.682,2482,0701.092.03-4630-9.16-4728.93-56416,604+170.04
'25/12/098890.787.389.7+2.4+2.753.892,7742,4391.142.48-8640+4.48-8609.12+21917,168+460.03
'25/12/0886.687.786.187.3+0.8+0.921.857027100.990.61+2340+13.3+2479.65+616,949-220.01
'25/12/0587.387.986.186.5-0.4-0.462.075505700.970.48-240+12.3-11.79.55+1216,943040.02
'25/12/0487.988.886.786.9-0.6-0.692.48027371.090.7-2040+3.51-2019.58+7416,931-740.02
'25/12/0387.588.887.187.5+0.4+0.461.956796071.120.6+610-5.77+55.29.65-3816,8570110.07
'25/12/0287.588.98787.1002.187407580.980.65-60.80+0.4-60.49.65+10116,8950110.07
'25/12/0187.58986.887.1-0.7-0.82.511,0141,0530.960.89-2130+5.95-2079.66+4616,7940110.07
'25/11/2887.987.986.987.8+0.7+0.81.154616700.690.4+26.80+18.8+45.59.76-116,7480110.07
'25/11/2787.988.58787.1-0.8-0.911.716306580.960.55-26.50+2.31-24.29.74+3016,7490110.07
'25/11/2687.287.987.287.9+1.3+1.50.817145941.20.62-12.20-20.4-32.79.75-816,7190110.07
'25/11/2587.787.785.986.6+0.5+0.582.095585491.020.48-3.10-11.9-159.75+2616,7270110.07
'25/11/2486.386.385.186.1+0.6+0.71.47987121.120.68+2140-1.54+2129.78-10916,701+1110.07
'25/11/2186.787.684.585.5-2.7-3.063.511,1971,2370.971.03+1710+20.9+19210-23616,810-39100.06
'25/11/2088.689.487.988.2+1.7+1.971.737101,0290.690.63+2410-32.7+2089.91-14617,046+9490.29
'25/11/1987.787.985.986.5-1-1.142.291,1531,2180.951+2920+28.9+3219.85-23417,192-6400.23
'25/11/1888.889.987.287.5-2.1-2.343.011,6381,5331.071.44+2740+6.07+2809.87-35817,426-19460.26
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
'25/11/179091.589.489.6-1.4-1.542.311,6311,5061.081.47+5690-45.8+5239.77-29717,784+1650.37
'25/11/1492.593.39191-3.7-3.912.431,8163,3530.541.67-1510-54.1-2059.47-41718,081-15640.35
'25/11/139495.39394.7+1.2+1.282.461,4341,5620.921.35+2940-22.5+2719.49-17618,498-1790.43
'25/11/12959693.593.5-1-1.062.651,4801,9010.781.4-3110-64.5-3769.52-7718,674+6800.43
'25/11/1193.396.593.394.5+1.3+1.393.431,5041,4461.041.43+1820+57.5+2409.72+15718,751+2740.39
'25/11/1093.795.392.893.2-0.4-0.432.671,0121,7640.570.95+1400+5.28+1459.72-10818,594-9720.39