≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2027 大成鋼 / K線圖(日)

2027 大成鋼

日期: 09/18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
47.3547.1+0.25+0.53%1.59%47.347.6546.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
12,3995.87億3,4723.57張/筆47.321.399.910.05
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)
10,6605.02億5,9301.8張/筆47.1+0.55 (+1.18%)

連續漲跌: 連3漲  ( +2.35元 / +5.22%)

財報評分: 最新45分 / 平均42分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 外資逆勢砸132億掃貨！狂買華邦電9.2萬張　重砍聯電6.3萬張 (ETtoday新聞雲 09/08 17:05)

• 外資買超台股883億史上第4大　進出前10檔一文看 (ETtoday新聞雲 09/07 17:33)

• SU7、YU7累計交付逾70萬輛！小米2027年進軍歐洲 8大德國車商先卡位 (Anue鉅亨 09/04 13:37)

• 外資砍台股416億！倒貨群創6.1萬張　狂買陽明3.1萬張 (ETtoday新聞雲 08/19 16:54)

• 代子公司美國大成國際公司公告更正2026年6月衍生性商品交易資訊 (公告訊息 08/19 13:55)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 外資連6買！今加碼454億搶進3檔航海王　進出前10大一次看 (ETtoday新聞雲 08/17 17:09)

• 外資連4買！台股拱上46K　加碼力積電、調節鴻海 (ETtoday新聞雲 08/13 18:15)

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• 大成鋼取得大成鋼隆美家居室內裝修設計股份有限公司股權且一年內累積取得同一有價證券達新台幣三億元 (公告訊息 08/12 16:19)

• 更正大成鋼2026年7月背書保證資訊揭露明細表及2026年6月關係人交易取得資產資訊 (公告訊息 08/12 14:59)

• 大成鋼董事會通過2026年第2季合併財務報告 (公告訊息 08/12 14:35)

• 外資縮手小買台股20億！買賣超前十個股一次看　大砍金融股 (ETtoday新聞雲 08/06 17:47)

• 〈台股盤後〉權值股疲軟、千金股唱高調 跌214點守住季線 中止日K連4紅 (Anue鉅亨 08/06 14:33)

• 〈台股開盤〉一度跌近600點回測季線及4萬4 光通、散熱中小股成焦點 (Anue鉅亨 08/06 09:41)

• 修正大成鋼2025年度股東會年報部分資料 (公告訊息 08/04 15:02)

• 大成鋼2026年第二季財務報告董事會預計召開日期為2026年8月12日 (公告訊息 08/04 14:48)

• 台股盤前｜投本比排行【景碩、大成鋼、欣興】，台股夜盤大漲1573點，有望帶動台股反彈? (Anue鉅亨 07/31 09:03)

• 美國IPO熱潮重演網路泡沫？高盛：泡沫警訊尚未出現 (Anue鉅亨 07/25 13:40)

• 外資回頭！終結台股連13賣　進出前10檔一次看 (ETtoday新聞雲 07/22 17:34)

• 台股量增重返47K　外資回頭補323億元、買賣超前10大一文看 (ETtoday新聞雲 07/01 17:56)

• 00918千億規模換股！增刪13檔砍國巨、聯電　6檔ETF調整一次看 (ETtoday新聞雲 07/01 17:43)

• 大成鋼董事會決議股利配發基準日 (公告訊息 06/24 14:54)

• 大成鋼2026年股東常會改選董事(含獨立董事) 當選名單(補正選任時持股數) (公告訊息 06/18 14:48)

• 大成鋼2026年股東常會改選董事(含獨立董事) 當選名單(補正新任者職稱) (公告訊息 06/16 19:10)

• 代子公司TA Chen International, Inc.公告取得廠房及土地 (公告訊息 06/16 17:42)

• 大成鋼審計委員會任期屆滿改選 (公告訊息 06/16 17:41)

• 大成鋼董事會決議委任薪資報酬委員會委員 (公告訊息 06/16 17:40)

• 大成鋼董事會選任董事長 (公告訊息 06/16 17:40)

• 大成鋼2026年股東常會通過解除新任董事競業禁止限制案 (公告訊息 06/16 17:39)

• 大成鋼2026年股東常會改選董事(含獨立董事) 當選名單 (公告訊息 06/16 17:39)

• 外資買台股407億！記憶體股操作不同調　買賣超10檔一次看 (ETtoday新聞雲 06/16 17:39)

• 大成鋼2026年股東常會重要決議事項 (公告訊息 06/16 17:38)

• 外資賣壓減緩！砍台股357億元　買賣超各10檔一次看 (ETtoday新聞雲 06/11 17:04)

• 台股重挫1400點！外資續砍935億元　買賣超前10個股一次看 (ETtoday新聞雲 06/10 17:41)

• 外資重砍台股938億史上第7大！2金控被提款　賣超台積電2萬張 (ETtoday新聞雲 06/08 17:46)

2027 大成鋼 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共7,477日
成交價: 47.35元 (+0.25元/ +0.53%)成交張數: 1.24萬張成交金額: 5.87億元
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365高
近6日新高
連3漲
(+2.35元/ +5.22%)
第1171高
近2日新高
第854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
47.35元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價4546.550.2504137.538.233.2538.447.7516.116.926.6535.6
漲跌價+2.35+0.85-2.85-2.65+6.35+9.85+9.15+14.1+8.95-0.4+31.25+30.45+20.7+11.75
漲跌幅+5.22%+1.83%-5.68%-5.3%+15.5%+26.3%+24%+42.4%+23.3%-0.84%+194%+180%+77.7%+33%
振幅5.67%5.81%11.3%14.7%34.4%43.7%46.1%72.8%63%57.6%298%303%200%48.9%
成交張數3.74萬5.86萬14.7萬30萬112萬286萬505萬1,122萬1,296萬2,087萬4,137萬4,311萬4,886萬393萬
成交金額17.5億27.1億69.6億146億509億1,197億2,018億4,558億5,213億8,805億1.73兆1.76兆1.95兆1,602億
週轉率1.45%2.27%5.68%11.6%43.5%111%195%434%501%808%1601%1668%1891%152%

* 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
'26/09/1847.347.6546.947.35+0.25+0.531.5912,3993,4723.575.87+1,231+4.76-150+1,08625.3-4621,795-13651.67
'26/09/1746.647.5546.1547.1+0.55+1.183.0110,6605,9301.85.02+1,565+1,985+151+3,70025.3-8121,841+143661.68
'26/09/1645.246.6545.146.55+1.55+3.443.4414,3246,3882.246.61+2.42+1,983+395+2,38025.2-29421,922-243521.61
'26/09/1545.7545.7544.9545-0.75-1.641.7512,0385,3952.235.45+701+100-708+92.625.2-62222,216-863761.69
'26/09/1446.546.5545.745.75-0.75-1.611.839,1554,8211.94.21-1,695+61+692-94225.2+25322,838-194622.02
'26/09/1147.247.446.346.5-1.7-3.532.2820,85110,0682.079.74+3,477+2,040-1,720+3,79725.2-49022,585+84812.13
'26/09/1048.348.747.2548.2-0.4-0.822.9820,1597,9932.529.67-2,392+2,164-329-55825.1-58223,075+764732.05
'26/09/0949.149.648.448.6-0.75-1.522.4314,2317,8651.816.94-2,132-107+432-1,80725.2-63823,657-133971.68
'26/09/0849.15048.749.35+0.25+0.512.6512,1935,2982.36.02+8,1560-6.69+8,14925.3-31924,295+154101.69
'26/09/0750.650.648.349.1-1.1-2.194.5820,6528,4352.4510.1-13,277+3,092+776-9,40925+85824,614-253951.6
'26/09/0450.750.84950.2003.5917,34914,7111.188.63-4,372+2,590-403-2,18525.5-6423,756+94201.77
'26/09/0349.4550.549.450.2+0.65+1.312.2211,0655,0912.175.55+2,193+2,098+367+4,65825.6-21523,820+164111.73
'26/09/0249.3549.8549.0549.55-0.25-0.51.617,5005,3671.43.71-2,237+1,501-237-97425.6+26224,03503951.64
'26/09/0148.650.348.649.8+1+2.053.4812,9355,8932.196.41+2,134+1,023+448+3,60525.7-85123,773+93951.66
'26/08/3148.449.4547.8548.8+0.4+0.833.3116,4096,8302.47.97-3,053+4,088-61.7+97325.6-19224,624-253861.57
'26/08/2848.5548.948.1548.4-0.25-0.511.5410,3845,9981.735.03-2,0800-139-2,21925.7+32824,816-44111.66
'26/08/275050.348.548.65-1.35-2.73.617,97017,1971.048.79-2,607-2-350-2,95925.8+24124,488-424151.69
'26/08/2650.650.849.650-0.6-1.192.3710,7758,5381.265.4+8560-415+44225.9-87924,247-284571.88
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
'26/08/2551.151.450.350.6-0.4-0.782.167,9806,1831.294.04+267-24.2-16+22625.8+15325,126-104851.93
'26/08/245152.350.551+0.7+1.393.5815,8338,1931.938.15+1,865-3+155+2,01825.8+1824,973-104951.98
'26/08/2150.550.549.450.3-0.2-0.42.189,4376,0941.554.72+4030-101+30225.8+29124,955-265052.02
'26/08/205051.649.9550.5+0.5+13.315,9819,4381.698.1+2,551+307+44.2+2,90225.8-6724,664+405312.15
'26/08/1948.7550.548.250+0.3+0.64.6318,0759,4461.918.99+8,039-20-2,321+5,69825.6-18124,731-1824911.99
'26/08/1849.350.248.849.7-0.3-0.62.815,80712,0581.317.81+2,448-2,300-297-14925.4+47824,912+1186732.7
'26/08/1747.951.347.5550+2.4+5.047.8843,01917,7202.4321.6+20,770-6,583+405+14,59225.3-1,00724,434+425552.27
'26/08/14505046.8547.6-2.8-5.566.2536,68631,0481.1817.6-6,584-5,000-785-12,36924.5+82325,441-525132.02
'26/08/1348.551.54850.4+3.55+7.587.4758,73124,2452.4229.6+39,932-8,628-644+30,66024.7-1,78624,618+1415652.3
'26/08/1246.4547.646.246.85+0.4+0.863.0110,1085,5321.834.75+2,5370+22.1+2,55923.1-78126,404+494241.61
'26/08/1147.547.754646.45-0.85-1.83.714,98922,3740.676.97-2,102-29.6-404-2,53523.1+70927,185-343751.38
'26/08/1047.4547.846.7547.3+0.7+1.52.2518,61310,3351.88.81+3,770+455-163+4,06323.1+14526,476+274091.54
'26/08/0745.9546.8545.946.6+0.5+1.082.0616,8257,7052.187.82+1,783+4,865-541+6,10723-17326,331+73821.45
'26/08/0644.3546.9544.3546.1+1.75+3.955.8639,61717,7852.2318.3+14,914-119-955+13,84022.9+1,33926,504-913751.41
'26/08/0544.2544.7543.944.35+0.1+0.231.9214,1926,4462.26.28+3,480+812-100+4,19222.3+31725,165+84661.85
'26/08/0443.6544.3543.6544.25-0.2-0.451.5712,2255,2992.315.38+3,083-3,573-466-95622.2+1124,848+1974581.84
'26/08/0343.244.842.2544.45+1.25+2.895.920,85310,6961.959.14+8,186-5,243+859+3,80222.1+1,63524,837-1112611.05
'26/07/3143.844.1542.943.2-0.5-1.142.8619,1109,0012.128.29-1,824-29-622-2,47421.8+36923,202+1273721.6
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
'26/07/3043.2544.2542.5543.7+0.45+1.043.9324,0429,0842.6510.5-5,172+4,959+61.1-15321.8-922,833-22451.07
'26/07/2942.143.5542.0543.25+1.05+2.493.5525,41715,1371.6810.9+3,551+6,250+397+10,19822-1,07622,842+642471.08
'26/07/2843.344.054242.2-2.35-5.274.618,88511,0561.718.02-872-1,864-863-3,59921.9-38123,918-481830.77
'26/07/2744.445.1543.4544.55+1+2.33.922,63413,0301.7410+4,695-2,905+938+2,72821.9-25424,299+172310.95
'26/07/244444.443.543.55-0.85-1.912.039,4495,2591.84.14+513-767-221-47521.7+8724,553-232140.87
'26/07/2344.745.543.244.4+0.65+1.495.2626,27313,4391.9511.7+454+18.9+96.7+57021.7+924,466+772370.97
'26/07/2241.3544.7541.3543.75+2.6+6.328.2650,85220,1712.5222+23,949+4,112+1,022+29,08321.7-41624,457+1361600.65
'26/07/2140.541.340.541.15+0.7+1.731.9810,0934,2992.354.14+4,102+149+374+4,62520.8+7624,873+2240.1
'26/07/2040.9541.3540.0540.45-0.2-0.493.210,9555,0122.194.45-1,292-3+713-58220.6-15524,797-11220.09
'26/07/1740.6541.640.440.65-0.35-0.852.9315,7666,2652.526.44+3,945+1,187+619+5,75120.7-38624,952-15330.13
'26/07/1641.241.440.3541-0.3-0.732.549,2444,5012.053.78-200-344-56.8-60120.5-725,338-23480.19
'26/07/1539.541.639.341.3+2.2+5.635.8823,9589,2502.599.72+10,486+1,269+97.6+11,85220.5-69725,345+47710.28
'26/07/1438.4539.238.239.1+1.1+2.892.6317,2156,4002.696.67+8,303-8-403+7,89220.1-2,79926,042+24240.09
'26/07/1340.140.2539.3539.5-0.5-1.252.2520,5286,7473.048.17-5,461+1,396+1,352-2,71419.8-96728,841000
'26/07/0940.8414040-0.55-1.362.4710,8774,6482.344.39-3,283-17.2-195-3,49620+41029,808000
'26/07/0841.241.540.1540.55-0.35-0.863.37,4414,1451.83.02-2,628+113-201-2,71620.1-5529,398000
'26/07/0741.2541.6540.940.9-0.4-0.971.8211,8635,7962.054.9-215+648+597+1,03020.2-52029,453-22300
'26/07/0641.1541.6541.141.3+0.15+0.361.347,0653,6311.952.93+2,114+572+264+2,95020.2-24529,973-2302230.74
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
'26/07/0340.4541.340.4541.15+0.5+1.232.097,4043,6262.043.04+2,127+560+73.5+2,76020.2-6430,218+874531.5
'26/07/024141.440.4540.65-0.85-2.052.2914,6788,0181.835.98-6,533+726-1,365-7,17220.1+56130,282+1153661.21
'26/07/0140.541.939.5541.5+1.15+2.855.8250,52815,6323.2320.8-25,230+28,016+1,271+4,05720.4-54529,721-32510.84
'26/06/3040.540.6540.140.35-0.05-0.121.3611,1333,9462.824.45-4,635+2,439+288-1,90821.3+11630,266-282540.84
'26/06/2940.340.739.7540.4+0.5+1.252.388,9294,8141.853.61-456+2,386-92.7+1,83621.5-23630,150-342820.94
'26/06/264040.4539.539.9-0.3-0.752.3616,7975,2493.26.7-2,0290-334-2,36421.5-95630,386+123161.04
'26/06/2540.741.340.240.2-0.35-0.862.7110,6884,8772.194.35-4000-102-50321.6-10931,342-223040.97
'26/06/2439.940.639.640.55+0.55+1.382.58,6234,2882.013.47+2,284-29.6-106+2,14921.7-99831,451+353261.04
'26/06/2341.5541.74040-1.1-2.684.1417,9977,6592.357.32-1,858-2,392-1,750-5,99921.6-16432,449-252910.9
'26/06/22414240.8541.1+0.1+0.242.814,7374,8523.046.09+4,337-1,274+964+4,02621.7-71232,61303160.97
'26/06/1841.542.140.841-0.7-1.683.1222,4727,7822.899.25-2,224-784-551-3,55821.5-36233,325-113160.95
'26/06/1741.454240.941.7002.6416,8146,6022.556.98+2,399-1,853+507+1,05321.6-15133,781-33270.97
'26/06/1643.2543.341.141.7-1.95-4.475.0434,52913,7952.514.5-13,324+3,068-907-11,16321.5+99933,932-873300.97
'26/06/1544.344.343.0543.65+0.1+0.232.8710,9545,4632.014.78-665-1-55.4-72222+8932,933-104171.27
'26/06/1243.3544.0542.8543.55+1+2.352.8215,1206,6572.276.57+5,946-14+426+6,35722-48532,844+74271.3
'26/06/1142.142.5541.6542.55+0.05+0.122.1221,6837,8692.769.14+10,324-8,894+28.7+1,45921.8+18833,329+694201.26
'26/06/1042.643.5542.3542.5-0.4-0.932.821,8988,2322.669.38+11,823-8,527-12.5+3,28421.4-73333,141-73511.06
'26/06/0941.8543.441.8542.9+1.1+2.633.7126,4759,9532.6611.3+12,854-8,152-728+3,97421-40633,874+353581.06
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
'26/06/0841.542.240.641.8-2-4.573.6535,14711,715314.6+6,927-8,947-395-2,41620.4-60334,280-323230.94
'26/06/0544.544.543.3543.8-0.3-0.682.6122,9458,9692.5610+10,403-8,964-425+1,01520.2+1,22634,883-33551.02
'26/06/0443.844.243.3544.1+0.25+0.571.9426,10911,1172.3511.4+13,480-8,937-470+4,07319.8+9733,657-203581.06
'26/06/0343.3544.3542.243.85+0.2+0.464.9335,44714,2282.4915.4+13,674-8,447+510+5,73719.3-88133,560-73781.13
'26/06/0243.643.6542.0543.65+0.45+1.043.733,81713,3612.5314.5+7,811-5,695+277+2,39318.8+52734,441-173851.12
'26/06/0142.0543.241.643.2+1.55+3.723.8428,07711,8532.3712+2,233+5,724+1,569+9,52618.5+81433,914+74021.19
'26/05/2942.1542.541.641.65-0.1-0.242.1617,3877,5132.317.28+1,218-5+124+1,33818.4-26633,100-83951.19
'26/05/2842.5543.1541.441.75-0.7-1.654.1218,9138,6232.197.94+3,4890-2,067+1,42318.3-88433,366+44031.21
'26/05/2741.543.2541.0542.45+1.1+2.665.3227,21011,1392.4411.5+8,9960+2,840+11,83518.3-57934,250+443991.16
'26/05/2644.344.7541.3541.35-2.45-5.597.7637,12828,6281.315.6-7,448-509-708-8,66517.9+52534,829-353551.02
'26/05/2542.544.3542.543.8+1.85+4.414.4137,62216,9102.2216.4+11,992-620+749+12,12218.3+75034,304+1483901.14
'26/05/2242.542.941.7541.95-0.4-0.942.7224,35112,4711.9510.3+4,100-433-2,085+1,58117.8-1,05133,554-152420.72
'26/05/2141.3542.4540.8542.35+1.2+2.923.8934,91415,1042.3114.6+14,884-323+164+14,72617.7+1,23934,605+382570.74
'26/05/2040.341.9540.2541.15+1.15+2.874.2546,97121,1162.2219.4+21,269-1,319-551+19,39917.2+60833,366+352190.66
'26/05/1939.540.3539.3540+0.6+1.522.5425,95611,0182.3610.4+10,938-652-654+9,63216.4+82532,758+201840.56
'26/05/1839.54139.2539.4-0.45-1.134.3937,46921,6991.7315+6,697-697-647+5,35316+1,55431,933+281640.51
'26/05/1540.0541.239.7539.85+0.05+0.133.6447,74718,9302.5219.2+23,027-1,115+182+22,09415.7-1,19630,379+331360.45
'26/05/1438.2540.538.139.8+1.7+4.466.357,50821,2022.7122.9+34,684-905+269+34,04814.8-4,40831,575+471030.33
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
'26/05/1339.0539.0537.638.1-1.6-4.033.6540,97419,5412.115.6-12,8210-516-13,33713.5-17335,983-39560.16
'26/05/1240.240.2539.439.7-0.25-0.632.1323,8349,9162.49.46+8,866-5,216-481+3,16914+2636,156-8950.26
'26/05/114040.4539.539.95+0.35+0.882.430,07712,2212.4612+9,966-920-263+8,78313.8-32436,130+31030.29
'26/05/0839.139.838.6539.6+0.5+1.282.9433,34912,9422.5813.1+12,942-716+1,381+13,60713.5-66536,454+421000.27
'26/05/0738.5539.238.2539.1+0.65+1.692.4730,54211,7072.6111.9+18,040+251-551+17,74013.1-9537,119+21580.16
'26/05/0638.0538.7537.7538.45+0.7+1.852.6531,09212,3032.5311.9+16,597-642+964+16,91912.4-11037,214+20370.1
'26/05/0537.8538.137.4537.75+0.05+0.131.7210,4065,9151.763.93+1,337-72-81.9+1,18311.8-18037,324-3170.05
'26/05/0438.1538.1537.637.7001.4610,4455,4671.913.95+1,093-123-857+11311.8-10337,5040200.05
'26/04/3038.5538.737.637.7-0.75-1.952.8620,00911,5151.747.63+1,111-259+599+1,45111.7-5437,607-41200.05
'26/04/2938.138.937.6538.45+0.4+1.053.2937,91914,3542.6414.6+15,637+1,520-225+16,93111.8-1,18937,661+15610.16
'26/04/2836.638.3536.638.05+1.65+4.534.8137,46114,3862.614.1+19,713+1,339+807+21,86011.3-1,31338,850+42460.12
'26/04/2736.3536.535.936.4+0.05+0.141.6513,7905,0562.734.99-2,2480+955-1,29310.5-23940,163040.01
'26/04/2436.2536.435.936.35+0.1+0.281.3813,7895,5022.514.97-3,960-219+874-3,30513.6-40940,402040.01
'26/04/2336.8536.935.936.25-0.55-1.492.7229,86812,1462.4610.8-14,699-400+262-14,83813.7-33640,811-940.01
'26/04/223737.0536.5536.8-0.15-0.411.3518,2797,6692.386.72-1,846-3,743-96-5,68514.1+52241,1470130.03
'26/04/2137.0537.236.7536.95001.2211,8215,0532.344.37-650-573-33.9-1,25714.2-3340,625+9130.03
'26/04/2037.8537.8536.936.95-0.65-1.732.5321,0779,1432.317.83-7,815-90-1,637-9,54214.2+54340,658+340.01
'26/04/1737.4537.637.337.6+0.3+0.80.811,2124,4962.494.2+1,270-380-122+76714.4-7540,115+110
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
'26/04/1637.6537.6537.237.3-0.15-0.41.214,3066,8062.15.35-4,392-11-435-4,83814.4-20540,190000
'26/04/1538.438.4537.337.45-1-2.62.9930,84914,7492.0911.6-14,4810-1,735-16,21614.5+43340,395000
'26/04/1438.538.838.138.45+0.15+0.391.8325,4928,6142.969.78-2,0470+1,028-1,01915-63539,962000
'26/04/1338.138.6537.938.3+0.55+1.461.9916,4996,9702.376.31+3,301+44-664+2,68215.1+85740,597000
'26/04/1038.739.337.637.75-0.75-1.954.4235,31114,9952.3513.6+4,671+894+47.8+5,61315.1+1,68539,740-2300
'26/04/0938.83938.2538.5001.9524,34210,4092.349.38+8,153+2+103+8,25814.9-1838,055-15230.06
'26/04/083838.537.738.5+0.4+1.052.129,53511,8602.4911.3+7,1500+37.5+7,18714.7-1,33538,124-12390.1
'26/04/0738.439.237.6538.1-0.3-0.784.0440,60416,5542.4515.6-3,773+200+619-2,95414.5+1,13639,459-25510.13
'26/04/0237.338.7537.0538.4+1.45+3.924.661,23924,9372.4623.2+19,0060+2,682+21,68814.6-7538,323+30760.2
'26/04/0137.2537.2536.636.95+0.1+0.271.7627,67512,8632.1510.2-2,4370-75.8-2,51313.9+35238,398+2460.12
'26/03/3137.1538.636.5536.85+0.05+0.145.5771,50227,6402.5926.7-8,057+2,262-214-6,00813.9+2,09338,046+10440.12
'26/03/304040.236.6536.8+0.2+0.559.799,69840,8722.4437.8-34,768+7+1,494-33,26814.1+6,65135,9530340.09
'26/03/2736.536.8536.136.6002.0514,3256,5402.195.2+941+100+208+1,24915.3-50329,302+6340.12
'26/03/2637.0537.336.636.6-0.35-0.951.899,6554,9461.953.56-1,667-146+474-1,33915.3+24729,8050280.09
'26/03/2537.2537.336.6536.95+0.25+0.681.777,7284,2711.812.85+716-100+132+74815.4-3129,5580280.09
'26/03/243737.1536.3536.7+0.1+0.272.199,3024,6302.013.43+2,185-130+521+2,57615.4-44229,589-1280.09
'26/03/2337.537.8536.5536.6-0.9-2.43.4724,71810,7982.299.15-7,158+166-629-7,62115.3+35630,031-7290.1
'26/03/2037.138.936.9537.5005.240,19615,7802.5515.3+7,889+39.2+1,762+9,69015.7-81029,675+2360.12
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
'26/03/1937.938.237.337.5-0.4-1.062.3720,39010,7191.97.66+7850+3.34+78915.5+51830,485-5340.11
'26/03/1837.838.837.6537.9+0.5+1.343.0728,32912,8572.210.8+10,409+44+933+11,38615.4-57929,967+6390.13
'26/03/1736.737.536.537.4+1+2.752.7515,2056,9542.195.65+4,1610+899+5,06015+25430,546+3330.11
'26/03/1636.736.836.336.4-0.15-0.411.3710,3505,0042.073.77-4,093+1,300-235-3,02914.8+32330,292-5300.1
'26/03/1336.636.8536.336.55-0.3-0.811.498,8574,2422.093.24-3,346+2,094-220-1,47215+8229,969+3350.12
'26/03/1236.9537.3536.736.85-0.3-0.811.7512,2005,9442.054.51-1,375+186-28.6-1,21815.2+5129,887-31320.11
'26/03/1136.5537.236.437.15+0.7+1.922.1912,9615,6542.294.79+1,293+1,000+132+2,42515.2-11729,836+8630.21
'26/03/1037.437.436.3536.45-0.45-1.222.8516,5187,5382.196.06-8,080+1,350+16.8-6,71315.2+29229,953-11550.18
'26/03/0936.236.935.7536.9-0.8-2.123.0526,92811,5522.339.76-11,781+3,494+667-7,62015.3-39329,661+19660.22
'26/03/0636.3537.736.2537.7+1.35+3.713.9929,09312,7162.2910.9-5,451+2,885+758-1,80815.6+34430,054+9470.16
'26/03/0536.7536.953636.35+0.2+0.552.6314,9596,7722.215.44-5,599+2,434+91.6-3,07315.8-30429,710+2380.13
'26/03/0436.4536.835.736.15-0.5-1.36325,6598,5313.019.26-4,837+2,310+2,559+32.616-92630,014-21360.12
'26/03/0336.937.136.436.65-0.2-0.541.914,0225,5462.535.14-3,232+550+1,267-1,41516.2-41530,940-2570.18
'26/03/0237.0537.136.6536.85-0.2-0.541.2113,0585,8012.254.8-3,0920-106-3,19816.3+2631,355-2590.19
'26/02/2637.537.753737.05-0.45-1.2217,6396,8382.586.55-5,0540+240-4,81416.3-1,72631,329-1610.19
'26/02/2537.237.5536.937.5+0.3+0.811.7515,2656,0332.535.69+1,6530+82.9+1,73616.5-3233,0550620.19
'26/02/2437.337.4536.937.2+0.15+0.41.4810,5634,5842.33.92-1,042-425-486-1,95316.4+38633,087+4620.19
'26/02/2337.637.636.4537.05-0.3-0.83.0816,4767,2082.296.1-3,140-94-22.8-3,25616.4-33632,701+4580.18
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
'26/02/1137.337.537.0537.35+0.35+0.951.228,7314,5371.923.26+2,1600-645+1,51516.5-1,87633,037-2540.16
'26/02/1037.937.953737-0.7-1.862.5211,7126,4151.834.36-4,7560-610-5,36616.4-96334,913-4560.16
'26/02/0937.8538.1537.337.7+0.7+1.892.314,2175,9192.45.36+3520+265+61716.6+22635,876+4600.17
'26/02/0637.337.336.3537-0.6-1.62.5316,8758,6171.966.2-2,824+52-423-3,19516.6-50635,650-65560.16
'26/02/0538.939.137.5537.6-1.3-3.343.9820,0269,7462.057.63-3,497-277-425-4,19916.7+29736,156-501210.33
'26/02/0438.339.137.738.9+0.75+1.973.6715,9496,6022.426.16+4,7280+243+4,97016.8-22435,859+81710.48
'26/02/0338.538.837.838.15-0.35-0.912.630,45111,8322.5711.6+854-117-498+23916.8-2,69636,083-321630.45
'26/02/0238.740.4538.4538.5-0.8-2.045.0940,37817,1752.3515.8+2,843-1,075+245+2,01316.8+65438,779-3311950.5
'26/01/3040.054139.2539.3-0.9-2.244.3558,77627,2482.1623.4-13,007+100-397-13,30416.7+3,84538,125+3275261.38
'26/01/293941.13940.2+1.5+3.885.43104,51046,2532.2642+6130+1,439+2,05217.2-15434,280-701990.58
'26/01/2838.139.137.5538.7+0.85+2.254.142,26017,1282.4716.3+10,8190+54.9+10,87417.2+2,63734,434+1582690.78
'26/01/2738.0538.537.5537.85+0.35+0.932.5329,47413,3162.2111.2+2,795+100-515+2,37916.8+36131,797-11110.35
'26/01/2636.4537.636.4537.5+1.2+3.313.1739,57215,2962.5914.7+17,640+100+446+18,18616.7-2,15431,436+361120.36
'26/01/233636.4535.9536.3+0.45+1.261.3911,8245,2732.244.29+2,874+100-74.1+2,90016-1,18433,590+32760.23
'26/01/2236.0536.135.735.85+0.1+0.281.127,4114,0531.832.65-2,9880-16.5-3,00415.9+36834,774-6440.13
'26/01/2136.0536.0535.6535.75-0.4-1.111.1113,4686,6192.034.82-2,7560-876-3,63216+37134,406+6500.15
'26/01/2036.8536.853636.15-0.6-1.632.3119,9459,0592.27.23-9,9230-217-10,14016.1+1,06734,035-3440.13
'26/01/193737.136.6536.75+0.25+0.681.2315,2705,9232.585.63+2,420-51+85.7+2,45416.4-2032,968-10470.14
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
'26/01/1637.237.236.436.5-0.55-1.482.1616,9698,1242.096.21-4,3670-385-4,75216.4+15932,988-3570.17
'26/01/153737.436.737.05+0.4+1.091.9120,3427,6462.667.54+2,405+5+429+2,83916.5+83232,829-2600.18
'26/01/1436.736.736.436.65-0.05-0.140.829,1604,4892.043.35+957+11-103+86516.4+23831,9970620.19
'26/01/1336.836.8536.1536.7+0.25+0.691.9210,3206,1181.693.76+1,973+4-268+1,70916.4-29831,759-1620.2
'26/01/1235.936.8535.6536.45+0.8+2.243.3720,2587,9682.547.38+9,250+2+450+9,70216.4-1,54332,057+2630.2
'26/01/0936.1536.2535.335.65-0.15-0.422.6514,8436,9412.145.28-4,982+7-204-5,17916.1-1,17033,600+3610.18
'26/01/0837.537.635.735.8-1.7-4.535.0732,62517,3331.8811.9-11,9080-363-12,27116.3+45934,770-156580.17
'26/01/0735.337.5535.337.5+2.45+6.996.4255,50222,4402.4720.4+12,9270+1,129+14,05616.6+93934,311+1542140.62
'26/01/0635.135.334.935.05+0.05+0.141.1410,9435,3992.033.84-4,726+11+12.9-4,70216.1+8933,372+3600.18
'26/01/0535.935.93535-0.85-2.372.5120,3249,1272.237.19-8,586+1,292-153-7,44716.3+11933,283-3570.17
'26/01/0235.635.9535.435.85+0.25+0.71.5417,3246,1222.836.18-8,247+7,585-25-68716.6-71933,164+2600.18
'25/12/3136.1536.3535.335.6-0.15-0.422.9423,6678,2522.878.43-14,592+8,236+79-6,27716.9+75033,883-4580.17
'25/12/3035.5535.935.2535.75+0.2+0.561.8320,6177,2612.847.34-13,322+8,379+271-4,67217.5+41633,133-2620.19
'25/12/2935.736.335.535.55+0.2+0.572.2621,5038,9942.397.71-7,4590+356-7,10318+25832,717+7640.2
'25/12/2634.935.7534.835.35+0.55+1.582.7329,0069,9462.9210.3-14,099+6,780+572-6,74718.3+94832,459-5570.18
'25/12/2435.2535.2534.734.8-0.3-0.851.5735,61313,7712.5912.4-26,485+6,780+365-19,34018.8+1,44131,511+2620.2
'25/12/2335.635.7535.135.1-0.35-0.991.8326,43311,3482.339.34-20,979+6,780+344-13,85519.8+1,09530,070-7600.2
'25/12/2235.853635.4535.45-0.1-0.281.5523,9238,8382.718.53-17,114+6,080-43-11,07720.6+83228,975-55670.23
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/193636.135.5535.55-0.25-0.71.5431,37512,0182.6111.2-20,757+6,775+259-13,72321.3+37228,143+31220.43
'25/12/1836.1536.535.835.8-0.35-0.971.9423,9379,0772.648.64-15,936+6,780+1,536-7,62022.1+27427,771+51190.43
'25/12/1737.237.3536.1536.15-0.75-2.033.2533,37614,0412.3812.2-23,867+6,780-269-17,35622.6+59727,497-151140.41
'25/12/1637.938.236.8536.9-0.6-1.63.622,7188,8262.578.46-12,498+6,780+234-5,48423.4-54226,900-211290.48
'25/12/1536.938.536.837.5+0.35+0.944.5815,9267,5182.126+1,8210+319+2,14123.9+33427,442+71500.55
'25/12/1237.137.536.8537.15+0.3+0.811.7611,0694,5082.464.12+4510-1,071-62023.8+16127,108-161430.53
'25/12/1136.7537.2536.736.85+0.3+0.821.58,4474,3551.943.12-4060-40.5-44723.8+55826,947+21590.59
'25/12/1037.237.236.4536.55-0.5-1.352.0212,3249,3781.314.53-5,6960-1,278-6,97323.8+1426,389-311570.59
'25/12/0937.437.5536.737.05-1-2.632.2315,13011,2051.355.62-4,0300-873-4,90424+36526,375-351880.71
'25/12/0838.738.8538.0538.05-0.65-1.682.079,4677,5011.263.62-2860+1,103+81724.2+15126,010-252230.86
'25/12/05393938.338.7-0.15-0.391.88,9335,3551.673.45+6920+143+83524.2-16925,859-52480.96
'25/12/0438.839.1538.538.85+0.3+0.781.6911,2765,6551.994.38+2,2000+539+2,73824.2+6926,028+162530.97
'25/12/0338.538.738.0538.55+0.1+0.261.6911,7456,1581.914.52+4620+406+86824.1+10125,959-1772370.91
'25/12/0238.3538.838.238.45+0.05+0.131.5613,6107,0551.935.25+5,9380+33.2+5,97124.1-36025,858+1964141.6
'25/12/0137.1538.537.1538.4+1.3+3.53.6427,78111,0252.5210.6+15,2610-963+14,29723.9-3,45226,218-1,2532180.83
'25/11/2838.338.336.9537.1-1.1-2.883.5325,63815,2401.689.56-13,961-117+1,664-12,41423.3+4,00729,670-7741,4714.96
'25/11/2738.238.537.738.2-0.25-0.652.0810,0385,2511.913.83+2,866-143-228+2,49523.8-61725,663+72,2458.75
'25/11/2637.538.7537.538.45+1.25+3.363.3624,78711,1842.229.49+11,1110+787+11,89823.7-2,02326,280+602,2388.52
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
'25/11/2536.837.3536.6537.2+1+2.761.9310,7166,1511.743.97+5,1880+283+5,47123.3-28228,303+272,1787.7
'25/11/2435.8536.3535.7536.2+0.6+1.691.698,3184,8321.723+761-90+394+1,06623.1-58128,585-12,1517.52
'25/11/2135.1536.535.1535.6-0.1-0.283.7811,7156,5311.794.18+845+98+330+1,27323-66329,166+22,1527.38
'25/11/2035.735.8535.3535.7+0.65+1.851.439,5544,5062.123.41+397+50+22.3+46923-20629,829+82,1507.21
'25/11/1936.836.93535.05-1.85-5.015.1531,19515,4752.0211.1-14,713+90+419-14,20423+12630,03502,1427.13
'25/11/1837.637.936.836.9-1.1-2.892.8913,7419,7891.45.12-3,0910+890-2,20123.5-66729,909-302,1427.16
'25/11/173939.337.8538-0.6-1.553.7621,51522,1430.978.24+3,019-70+617+3,56623.6+97430,576-262,1727.1
'25/11/1437.539.0537.1538.6+0.9+2.395.0433,12414,8662.2312.8+17,226+133+1,053+18,41223.6-2,07929,602+142,1987.43
'25/11/133838.2537.5537.7+0.1+0.271.8614,6476,9402.115.54+4,264-3-201+4,06122.9-2331,681+182,1846.89
'25/11/1236.938.136.7537.6+0.75+2.043.6615,4957,5592.055.81+1,223-8+324+1,54022.8+27831,704-1032,1666.83
'25/11/1137.237.436.736.85-0.35-0.941.887,0475,3101.332.61-1,610+566+54.7-98922.7-10231,426-32,2697.22
'25/11/1036.937.336.837.2+0.65+1.781.377,8655,0521.562.92+3,610-60+123+3,67422.8+3731,528-12,2727.21
'25/11/0736.437.136.236.55002.466,2334,3731.432.29+1,364-52+161+1,47322.6+2031,491+62,2737.22
'25/11/0636.2536.635.9536.55+0.45+1.251.85,5653,4981.592.02+1,095-38+67.7+1,12522.6-7231,471-12,2677.2
'25/11/0535.936.235.5536.1+0.1+0.281.815,0942,8651.781.83+7600-262+49822.6-10531,543+492,2687.19
'25/11/0437.137.353636-0.8-2.173.6711,3126,7901.674.12-3,093+31-367-3,42922.5-35331,648-92,2197.01
'25/11/0336.737.1536.436.8+0.1+0.272.047,4673,5102.132.75+651+177-167+66122.6-5532,001+62,2286.96
'25/10/3137.4537.636.6536.7-0.25-0.682.578,5385,2941.613.15-1,776-285-205-2,26522.6-4032,056-992,2226.93
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
'25/10/3036.837.2536.636.95+0.1+0.271.769,0063,9612.273.33+346-424-361-43922.7-25132,096+1012,3217.23
'25/10/2937.637.736.8536.85-0.55-1.472.2717,1428,4052.046.34-349-73-604-1,02622.7-31832,347+112,2206.86
'25/10/2837.9538.137.437.4-0.3-0.81.867,6024,4101.722.86-1,570-396-5.78-1,97122.8+25732,665+152,2096.76
'25/10/273838.4537.337.7-0.15-0.43.0411,3986,8001.684.29-719-107+56.7-76922.8-6832,408-452,1946.77
'25/10/2337.9538.237.8537.85-0.05-0.130.925,6723,2511.742.15-1,2300+202-1,02822.8-4732,476+152,2396.89
'25/10/2238.138.437.7537.9-0.25-0.661.711,2906,0321.874.28+2,206-442-1,737+26.322.9+432,523-972,2246.84
'25/10/2138.9539.1538.1538.15-0.25-0.652.614,56810,1021.445.6-3,945-1,275+1,675-3,54522.8-49932,51902,3217.14
'25/10/2038.938.938.138.4-0.3-0.782.077,8597,0441.123.02-7220+743+2123-41633,018+612,3217.03
'25/10/1738.939.538.738.7002.079,6715,1651.873.77+2,4400-240+2,20023-13233,434-22,2606.76
'25/10/1638.638.8538.538.7+0.3+0.780.918,4114,8821.723.26+1,391-26+72.9+1,43822.9-26133,566+12,2626.74
'25/10/1539.539.938.238.4-1.2-3.034.2926,24725,8611.0110.2-2,922-364-1,940-5,22622.8-1033,827-2452,2616.68
'25/10/143940.338.7539.6+0.8+2.063.9935,10617,0182.0613.8+6,415-922+2,855+8,34823+1,71033,837+352,5067.41
'25/10/1337.6538.9537.538.8+0.2+0.523.769,6816,4231.513.71+2,5890+184+2,77222.7-41532,127+692,4717.69
'25/10/0939.339.3538.638.6-0.35-0.91.9317,2839,0851.96.71+3,230-13-749+2,46822.6-2332,542-372,4027.38
'25/10/0838.553938.338.95+0.85+2.231.8420,13710,7081.887.81+6,551-18+1,018+7,55122.5-43532,565+1202,4397.49
'25/10/0737.238.336.638.1+0.9+2.424.5716,9488,4162.016.39+4,956-35+125+5,04622.2+25233,000+1162,3197.03
'25/10/0337.837.837.237.2-0.5-1.331.5913,0597,2491.84.88-2,769-37-392-3,19822+36432,748-262,2036.73
'25/10/0238.4538.4537.6537.7-0.5-1.312.0916,5968,8951.876.27-4,621-1,208-36.8-5,86522.2+32832,384-202,2296.88
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
'25/10/0138.638.738.238.2-0.3-0.781.37,6094,7371.612.92+54.3-830-1.28-77722.3+20232,056-12,2497.02
'25/09/3038.638.938.3538.5+0.2+0.521.4410,2215,0232.033.94+1,698-1,187+389+90122.3-12631,854+62,2507.06
'25/09/2638.839.238.1538.3-0.7-1.792.6916,20211,3351.436.23-2,1280-210-2,33822.2-4631,980-212,2447.02
'25/09/2538.1539.738.1539+1.15+3.044.141,13718,8732.1816.1+12,104-1,478+431+11,05722.3+3832,026+202,2657.07
'25/09/243838.2537.637.85-0.05-0.131.7217,0408,1282.16.44+2,950+564-138+3,37621.9-131,988-452,2457.02
'25/09/2338.338.6537.937.9-0.3-0.791.9616,3407,0842.316.24+2,0150-359+1,65621.8+11731,989-52,2907.16
'25/09/2238.238.2537.838.2-0.1-0.261.1710,2727,2821.413.9+810-2,442-243-1,87521.7+34031,872+102,2957.2