≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2464 盟立 / K線圖(日)

2464 盟立

日期: 09/16權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
183176+7+3.98%4.83%177184.5176
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,79814.09億6,7901.15張/筆180.66.95446.31.51
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)
6,26211.15億5,9631.05張/筆178+0.5 (+0.28%)

連續漲跌: 連2漲  ( +7.5元 / +4.27%)

財報評分: 最新38分 / 平均44分

上市指數: 45848.9 (337.41 / +0.74%)

新聞及公告

• 抽中1張拚賺7萬！　台股2檔抽籤股下周申購起跑 (ETtoday新聞雲 09/12 10:14)

• 盟立國內第三次無擔保轉換公司債轉換價格調整 (公告訊息 09/08 15:02)

• 〈熱門股〉盟立大啖先進封裝商機 周漲11%創歷史新高 (Anue鉅亨 09/05 11:28)

• 係因盟立有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 09/04 15:29)

• 盟立國內第三次無擔保轉換公司債收足債款 (公告訊息 09/04 14:02)

• 快訊／台股收盤大漲693點　台積電漲20、國巨收漲停 (ETtoday新聞雲 09/04 13:38)

• 快訊／台股收盤大漲693點　台積電漲20元、國巨*漲停 (ETtoday新聞雲 09/04 13:38)

• 澄清媒體報導 (公告訊息 09/04 09:45)

• 快訊／台股開高走低收跌307點、46k失守　台積電漲5元至2390 (ETtoday新聞雲 09/03 13:36)

• 〈台股開盤〉漲逾350點後翻黑退守4萬6 聯發科、伺服器ODM撐盤 (Anue鉅亨 09/03 09:46)

• 外資翻臉！重砍台股913億元　狙殺台積電、國巨逾萬張 (ETtoday新聞雲 09/02 17:29)

• 快訊／台股收盤漲356點　台積電漲10元至2420 (ETtoday新聞雲 08/28 13:36)

• 補充說明盟立2026年6月16日公告發行國內第三次無擔保轉換公司債 (公告訊息 08/27 16:05)

• 盟立2026年現金增資認股基準日相關事宜 (補充公告發行價格及代收、存儲機構) (公告訊息 08/26 06:20)

• 盟立2026年現金增資認股基準日相關事宜 (公告訊息 08/18 16:35)

• 盟立國內第三次無擔保轉換公司債之代收價款行庫及存儲專戶行庫 (公告訊息 08/17 16:00)

• 盟立現金股利分派基準日及調整配息率 (公告訊息 08/17 15:59)

• 台積電、鴻海非首選？非農暴冷引爆AI大軋空！ 10檔翻倍黑馬曝光 (Anue鉅亨 08/10 10:03)

• 盟立可轉換公司債盟立二(代號：24642)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 08/07 17:11)

• 盟立董事會通過2026年度第二季合併財務報告 (公告訊息 08/06 16:15)

• 盟立資訊安全長異動 (公告訊息 07/31 15:04)

• 2026年第二季財務報告董事會預計召開日期為2026年8月6日 (公告訊息 07/29 14:17)

• 盟立研發主管異動 (公告訊息 07/17 17:35)

• 盟立收回已發行之限制員工權利新股註銷減資暨可轉換公司債轉換普通股變更登記完成 (公告訊息 07/14 14:24)

• 盟立董事會決議辦理限制員工權利新股收回註銷減資事宜 (公告訊息 07/09 16:20)

• 精確對華為、長安汽車放量出貨 6月營收衝出新高紀錄 (Anue鉅亨 07/08 20:08)

• 融資大暴增 超越大盤32% 何時大崩盤？「這點位」成多空決戰關鍵！ (Anue鉅亨 07/06 13:48)

• 還在追被動元件？ABF？ AI下半年8大黑馬股曝光！ (Anue鉅亨 07/03 09:03)

• 〈觀察〉多家車用零件廠股價飆漲 轉骨成功搭上AI列車 (Anue鉅亨 06/20 09:01)

• 快訊／台股收盤上漲68.2點　台積電跌15元至2385 (ETtoday新聞雲 06/17 13:35)

• 盟立董座孫弘轉任榮譽董事長 執行長林世東接棒 (Anue鉅亨 06/16 19:13)

• 盟立股份有限公司國內第二次無擔保轉換公司債(簡稱：盟立二，代碼：24642)發行公司行使債券贖回權暨訂於2026年08 月10日終止櫃檯買賣等相關事宜。(更正2026/6/16序號5重大訊息) (公告訊息 06/16 17:29)

• 【量大強漲股整理】台股日線三連紅，集團做帳行情默默的發酵了嗎？ (Anue鉅亨 06/16 16:57)

• 盟立董事會決議推舉孫弘先生為榮譽董事長 (公告訊息 06/16 15:39)

• 盟立股份有限公司國內第二次無擔保轉換公司債(簡稱：盟立二，代碼：24642)發行公司行使債券贖回權暨訂於2026年08月10日終止櫃檯買賣等相關事宜。 (公告訊息 06/16 15:38)

• 盟立與科達利實業公司(深交所:002850)及盟英科技公司合資成立新公司 (公告訊息 06/16 15:36)

• 董事會決議通過發行國內第三次無擔保轉換公司債 (公告訊息 06/16 15:35)

• 董事會決議通過辦理現金增資發行普通股 (公告訊息 06/16 15:33)

• 盟立董事長異動 (公告訊息 06/16 15:32)

• 買低基期、低本益比、業績成長、華邦電⊕、亞翔⊕、雷科⊕、大立光⊕ (Anue鉅亨 06/15 17:54)

• 〈台股開盤〉美伊終戰重開荷姆茲海峽 台股狂飆1269點站回4萬5 (Anue鉅亨 06/15 10:35)

• 精確5月營收創新高 華為汽車訂單開始出貨 (Anue鉅亨 06/09 09:41)

2464 盟立 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/16 交易資料統計

共6,862日
成交價: 183元 (+7元/ +3.98%)成交張數: 7,798張成交金額: 14.1億元
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25高
近3日新高
連2漲
(+7.5元/ +4.27%)
第369高
近2日新高
第152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
183元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年
'16/09/19
~09/16
15年
'11/09/19
~09/16
20年
'06/09/18
~09/16
今年
01/02
~09/16
起算價188.5197.520218616679.676.380.539.1541.645.527.728.8561.9
漲跌價-5.5-14.5-19-3+17+103.4+106.7+102.5+143.85+141.4+137.5+155.3+154.15+121.1
漲跌幅-2.92%-7.34%-9.41%-1.61%+10.2%+130%+140%+127%+367%+340%+302%+561%+534%+196%
振幅6.1%15.9%25.2%28%63.9%199%219%220%482%453%436%748%730%262%
成交張數2.4萬4.97萬16.3萬34.5萬90萬195萬244萬401萬683萬709萬961萬1,113萬1,224萬230萬
成交金額42.9億92.6億330億677億1,649億2,966億3,315億4,516億6,510億6,615億7,742億8,279億8,641億3,225億
週轉率11.1%22.9%75.1%159%415%899%1127%1850%3151%3270%4436%5134%5650%1063%

* 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
'26/09/16177184.5176183+7+3.984.837,7986,7901.1514.1-395+9+126-26014-6818,020+512821.56
'26/09/15174181.5173176+0.5+0.284.846,2625,9631.0511.2-6340-20-65413.9-1818,088+312311.28
'26/09/14184.5184.5175175.5-13-6.95.049,89411,2120.8817.7-1,420-34-182-1,63613.9-1,00818,106-202001.1
'26/09/11187192183188.5-5-2.584.6510,92310,2891.0620.5+7940-152+64214.5-60819,114+352201.15
'26/09/10199204.5191.5193.5-4-2.036.5814,84513,0041.1429.2-1,309+50-27.5-1,28614.2-23319,722-131850.94
'26/09/09194.5198192197.5+3+1.543.087,6658,0710.9515-1,221+70-20.6-1,17214.2+32519,955+21980.99
'26/09/08206210192194.5-8.5-4.198.8716,61516,7090.9933.3-2,711+66-133-2,77914.9+30119,630-531961
'26/09/07213213202.5203-8-3.794.9816,85621,7130.7834.6-3,790+64+217-3,50915.7+55219,329-862491.29
'26/09/04223.5224203211-11-4.959.4654,75356,3250.97117+1.96+120-15.7+10617.1+2,56518,777-2133351.78
'26/09/03215222214222+20+9.93.9617,0679,3381.8337.8+1,0550+108+1,16417.5-1,92216,212+3525483.38
'26/09/02181.5202181.5202+18+9.7811.127,61426,0511.0654.8+11,6340+196+11,83117+1,06518,134+1961961.08
'26/09/01183.5188177184.5+4.5+2.56.1110,4119,3341.1219-1,720+332+143-1,24511.8+17817,069000
'26/08/31185187175180-10-5.266.3215,62611,6601.3428.1+1000-21+79.112.8-1,29116,891000
'26/08/28216.5216.5190190-21-9.9512.625,84524,5451.0550.5-7,5140-494-8,00812.6+84318,182-26700
'26/08/27194.5211194.5211+19+9.98.5913,23010,4591.2627.6+2,6830+391+3,07515.9+51817,339-1552671.54
'26/08/26193194187.5192-1-0.523.3710,39311,3350.9219.8-947+36-76.3-98714.7+3416,821-2274222.51
'26/08/25186193182193+5.5+2.935.8714,18018,5070.7726.7+222+114+157+49315.1-1,38416,787-2356493.87
'26/08/24177191175187.5+8.5+4.758.9411,95912,2680.9722.3+1,337+180+211+1,72815.1-56818,171-98844.86
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
'26/08/21181.5181.5173179-1.5-0.834.715,6015,8660.959.97+276+1+19.5+29614.5-4218,739-308934.77
'26/08/20183189176180.5-1-0.557.1612,48914,8040.8422.8-9950-21.7-1,01614.4+26818,781-1029234.91
'26/08/19172190172181.5+3.5+1.9710.116,89717,4440.9730.9+36.30+69.7+10615+38318,513+1211,0255.54
'26/08/18190199.5174.5178-8-4.313.418,53920,1990.9234.4-336-2-193-53115.1-57118,130-809044.99
'26/08/17197208183.5186-6-3.1212.822,80222,813144.3+889+580+9.52+1,47815.9-1,87018,701-979845.26
'26/08/14197198189.5192-4-2.044.3410,00512,4500.819.3+1,7780-61.9+1,71615.4-92820,571-481,0815.25
'26/08/13198200.5192196-0.5-0.254.3317,20421,8970.7933.7-1220-212-33414.6-13821,499-461,1295.25
'26/08/12185.5205185.5196.5+9+4.810.429,01834,0080.8557.4+5,4190+154+5,57314.7+69721,637+1871,1755.43
'26/08/11180196176187.5+7.5+4.1711.126,69831,9920.8350.4+3,282+0.54+107+3,38912.2+38120,940-119884.72
'26/08/10175186173.5180+6.5+3.757.216,70719,7570.8530.3+2,8170+43.3+2,86010.8+1,10020,559+499994.86
'26/08/07180185172173.5-4.5-2.537.326,46948,9840.5447.4-4630+26.6-4379.5+93719,459-29504.88
'26/08/06171.5184171178+8+4.717.6525,51125,6640.9945.4+1,407+62-50.2+1,4199.68+1,21718,522-119525.14
'26/08/05168.5176165170+8+4.946.7916,11215,2931.0527.4+1,1690+28.8+1,1989.26+1,17417,305+1129635.56
'26/08/04147162147162+14.5+9.8310.214,10911,5381.2222.2+781+344+242+1,3678.62+2,39516,131+518515.28
'26/08/03134.5147.5134147.5+13+9.67106,3714,6891.369.11+4450+65.2+5108.32+1,01513,736+1168005.82
'26/07/31134.5134.5131.5134.5+12+9.82.453,3362,7441.224.46+4330+63.3+4968.09+51012,721+1816845.38
'26/07/30121135118.5122.5-0.5-0.4113.46,1685,1631.197.71-373+150+55.4-1687.95-2412,211-305034.12
'26/07/29131134118123-8-6.1112.26,9186,6461.048.48+767+280-75.7+9727.95-78512,235-1615334.36
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
'26/07/28136137.5131131-11.5-8.074.564,1994,19915.62+1180-102+15.87.68-37213,020-396945.33
'26/07/27144145.5138142.5-4-2.735.123,9933,7901.055.62+5930-199+3947.57-19113,392-27335.47
'26/07/24146151143.5146.5-2-1.355.053,9183,5921.095.74-5960-35.5-6327.22+24813,583+87355.41
'26/07/23151152145.5148.5-2.5-1.664.33,8153,6371.055.68+35.30-31.7+3.627.42+1613,335-127275.45
'26/07/22148.5154146151+11+7.865.716,9355,4681.2710.5+1820+70.7+2537.34+30813,319+597395.55
'26/07/21138141.5135140+5.5+4.094.834,5194,50916.26-4330+5.31-4287.45-2613,011-5196805.23
'26/07/20142143131134.5-8.5-5.948.396,5896,5481.018.95+1,4460-121+1,3257.83-51513,037+4241,1999.2
'26/07/17152154142143-14.5-9.217.627,4417,5110.9910.9+1,2190-141+1,0787.12-1,25413,552-1137755.72
'26/07/16159160.5152157.5-2-1.255.334,4234,41616.93-1810+46.1-1356.63-8714,806-998886
'26/07/15164164157159.5+0.5+0.314.44,8914,4631.17.84-1,2640-77-1,3406.8+35414,893+419876.63
'26/07/14166167.5152.5159-7-4.229.049,4229,6330.9815+66.30-148-81.37.32-63314,539+809466.51
'26/07/13164.5176163.5166+4.5+2.797.7413,92211,4061.2223.5-7940-18.5-8137.23+39715,172+668665.71
'26/07/09160166.5158161.5+2+1.255.337,5836,5581.1612.3-1,8410+41.2-1,8007.41+35014,775-298005.41
'26/07/08161161.5156159.5-1.5-0.933.425,3615,7190.948.52-2480-73.5-3228.16-4214,425-948295.75
'26/07/07170171.5159161-8-4.737.49,02618,7250.4814.9-4050-150-5558.36-56414,467-1219236.38
'26/07/06173178.5168169-3.5-2.036.0912,52612,1681.0321.5-1,3840-114-1,4988.57+2115,031-791,0446.95
'26/07/03180182170172.5-11-5.996.5420,10158,9520.3434.9-2,4310-88.5-2,5209.27-2,81615,010-1441,1237.48
'26/07/02186.5206.5183183.5-6.5-3.4212.463,82070,3210.91124+1,362-44-149+1,16911-1,55217,826+1601,2677.11
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
'26/07/01174190173190+17+9.839.8334,24226,3721.364+7,018-178+283+7,12310.3+3,87119,378+1451,1075.71
'26/06/30161175159173+13+8.121011,64811,4191.0219.6-2150+20.4-1946.93+85215,507+129626.2
'26/06/29158165.5154.5160+4.5+2.897.076,7545,9021.1410.9+6690+12.4+6827.05+2314,655-1179506.48
'26/06/26167169155.5155.5-14-8.267.968,9919,2700.9714.4+2,057+1-115+1,9436.81-1,26714,632-5691,0677.29
'26/06/25175.5175.5167169.5-5-2.874.878,2098,4630.9713.9-2,416+3-140-2,5525.73+31415,899-1171,63610.3
'26/06/24169175166.5174.5+2.5+1.454.947,1808,3570.8612.3+4840-39.5+4446.59+34615,585+171,75311.2
'26/06/23174176.5168172-1-0.584.9113,98117,9410.7824.2-43+1-56-986.34+46415,239+3021,73611.4
'26/06/22178186.5172173+1+0.588.4323,28222,0061.0641.6-2,8600-69.2-2,9296.25+39114,775+3581,4349.71
'26/06/18168175.5166.5172+6+3.615.4220,45418,5181.135-1,8970-107-2,0047.26+51414,384+2111,0767.48
'26/06/17177180.5163166-13.5-7.529.7533,32229,6731.1256.5-7,1950-429-7,6248.04+1,53813,898+998736.28
'26/06/16179.5179.5179.5179.5+16+9.7903,2763,4490.955.88-1860+111-74.810.8+12712,360+157746.26
'26/06/15163.5163.5163.5163.5+14.5+9.7302,4032,1321.133.93+2+1+1+3.9910.9-35112,233+307596.2
'26/06/12149.5153145149+7+4.935.6310,7179,4071.1416-9870+18.5-96811.2+72712,584-277295.79
'26/06/11148148.5135142-4-2.749.2510,5769,0241.1714.9+1,469+4-141+1,33211.7+10111,857-1767566.38
'26/06/10150158.5145146-4-2.67914,65912,1111.2122.3+1,1170-57.8+1,05911.2-81511,756+199327.93
'26/06/09150153.5138150+1.5+1.0110.419,68115,9231.2428.9-1,343-155-98.5-1,59610.6-42512,571-4609137.26
'26/06/08148.5148.5148.5148.5-16.5-1002,2246,8580.323.3+32.40-115-83.111.2-31512,996+1341,37310.6
'26/06/05170.5173.5161165-5-2.947.3514,88213,7371.0824.8-5010-80.3-58111.3-9813,311-1501,2399.31
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
'26/06/04173.5178.5168170-5.5-3.135.9810,03820,1010.517.3+5890-65.4+52411.7+8213,409-201,38910.4
'26/06/03190191174.5175.5-9.5-5.148.9216,18817,7580.9129-2670-113-38011.3-85113,327-1791,40910.6
'26/06/02200200182.5185-14-7.048.7917,73625,9040.6833.4-3,497+44-201-3,65411.3+20414,178-2101,58811.2
'26/06/01194.5202191.5199+14.5+7.865.6923,20724,6960.9445.9+772+169-197+74413-41313,974+201,79812.9
'26/05/29175184.5173184.5+16.5+9.826.8514,60412,3461.1826.4+1,8570+77.6+1,93512.6+89114,387+2281,77812.4
'26/05/28177177163.5168-9-5.087.6317,69519,4980.9130-1,1220-284-1,40611.9-16813,496-1521,55011.5
'26/05/27177184173177+3.5+2.026.3432,53531,1671.0458-1,8480-360-2,20712.5-63213,664+351,70212.5
'26/05/26163.5173.5163.5173.5+15.5+9.816.3317,71713,0761.3530.3+4,3190-230+4,08913.5-74114,296+3561,66711.7
'26/05/25156158155158+14+9.722.088,7285,7841.5113.8+2,4160+18.5+2,43511.3-6615,037+421,3118.72
'26/05/22134.5149134144+8+5.881137,57128,3321.3353.6-1,519+155-35.5-1,40010.3-4015,103-1281,2698.4
'26/05/21126136.5124.5136+11.5+9.249.6428,46118,8981.5137.7+3,3610+218+3,58010.9-12415,143+521,3979.23
'26/05/20136.5136.5123.5124.5-10.5-7.789.6326,44922,3181.1933.8-3,6300-95.9-3,7269.47-75915,267-1511,3458.81
'26/05/19138140.5129.5135-4-2.887.9145,55873,3670.6261.9+1,6030-384+1,21911.3+50516,026-1291,4969.33
'26/05/18126.5139119139+12.5+9.8815.857,63238,8461.4874.9-3,0530-30.4-3,08310.5+1,25815,521+4211,62510.5
'26/05/15117126.5116.5126.5+11.5+108.721,76010,6902.0427.3+2,7330+213+2,94511.8+1,22214,263+1491,2048.44
'26/05/14114118.5112.5115+2.5+2.225.3312,9458,9491.4514.9-1500-263-41310.2+213,041+81,0558.09
'26/05/13117117.5110112.5-5.5-4.666.3613,20010,0331.3214.8-1320-206-33810.2-47013,039-1821,0478.03
'26/05/12120.5123116118-2-1.675.8314,89311,2001.3317.7+6890-284+40510.2-68213,509-2371,2299.1
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
'26/05/11120.5123114120-2-1.647.3830,28222,0731.3735.7-2,1600-27.1-2,1879.81+28114,191-711,46610.3
'26/05/08112122109122+11+9.9111.755,24730,9691.7865.5-1,9280+527-1,40210.6+2,02513,910+3741,53711
'26/05/07112113.5107111005.8613,3729,7721.3714.7-1,6140+82.1-1,53211.8+31011,885-631,1639.79
'26/05/06113115105111-2-1.778.8518,89314,1771.3320.6+2,5830-268+2,31512.4-2,47411,575-2251,22610.6
'26/05/05118121.5111.5113-3-2.598.6218,01913,4331.3420.7-4340-284-71811.1-16414,049-2351,45110.3
'26/05/04116120113116+2.5+2.26.1725,16017,9521.429.2-2,3780-19.4-2,39811.2+78414,213-1471,68611.9
'26/04/30112118111.5113.5-1-0.875.6830,87521,8411.4135.4+1,1660-761+40512.2-1,02813,429+2401,83313.6
'26/04/29109.5116.5108114.5+8+7.517.9853,27836,9991.4459.8-3,2630-129-3,39211.7+2,39614,457-521,59311
'26/04/2895.6106.593.8106.5+9.5+9.7913.131,11326,2341.1932.4+6,3270+293+6,62013.3+1,75312,061+5231,64513.6
'26/04/2795.5100.589.297+5.3+5.7812.336,44125,9961.434.6-3,0740-41.9-3,11610.1+89110,308+2361,12210.9
'26/04/24869383.891.7+7.1+8.3910.926,24723,4521.1223.9+3,5230+490+4,01311.4-359,417+5678869.41
'26/04/2394.994.984.684.6-9.4-101120,56721,5430.9518.2-1,8670-577-2,4449.97-5339,452-953193.37
'26/04/2287.494.786.694+7.9+9.189.4131,47427,9011.1329.4+7,1810+246+7,42711.7+1,6519,985+2344144.15
'26/04/218890.48486.1-0.8-0.927.3627,02317,5651.5423.5+2,8230-349+2,4748.86-1,8428,334-41802.16
'26/04/2081.586.981.386.9+7.9+107.0919,55911,8751.6516.9+5,7990+281+6,0808.07+2,48710,176+551841.81
'26/04/17738072.879+5.6+7.639.8112,57410,5311.199.79+3,8220+470+4,2925.41-2427,689+591291.68
'26/04/1676.577.673.373.4-0.9-1.215.795,0014,5311.13.75-2790-20.5-3003.7-2107,931-14700.88
'26/04/1576.577.273.574.3-0.8-1.074.935,9564,8541.234.47+5760-67.9+5083.8-2978,141-4841.03
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
'26/04/1471.176.170.875.1+5+7.137.567,7176,7011.155.71+8220+332+1,1543.52+3258,438+44881.04
'26/04/136971.668.270.1+1.2+1.744.933,2742,8001.172.29-3710-5.16-3763.02+258,113+7440.54
'26/04/1068.770.268.168.9+1.2+1.773.12,4102,2241.081.67+109-0.79+135+2443.08-218,088+2370.46
'26/04/0968.76967.767.7-0.3-0.441.912,1842,1561.011.49-5020-106-6083.01-438,109-1350.43
'26/04/0867.168.46768+2.2+3.342.131,8381,7421.061.24+54-0.95+73.3+1263.21-788,103+1360.44
'26/04/0767.26865.765.8-0.7-1.053.461,7581,7421.011.17-3950+19.9-3753.19-198,181+4350.43
'26/04/0268.269.266.266.5-1.6-2.354.411,8941,9140.991.27-2660-51.7-3183.52-788,200+24310.38
'26/04/0170.570.868.168.1+0.7+1.044.011,6811,8190.921.16-170-1+14.3-1573.62-518,278-670.08
'26/03/317071.967.467.4-3.6-5.076.342,8412,5731.11.97-34.1-0.72-141-1763.83-3288,329-4130.16
'26/03/3069.971.469.171-0.9-1.253.22,4302,4091.011.7+189-1-28.1+1603.74-788,657+8170.2
'26/03/2772.674.671.971.9-0.4-0.553.735,1534,1181.253.76-1,2440-72.3-1,3163.71+1738,735090.1
'26/03/2674.97571.772.3-2.1-2.824.443,1973,8140.842.33-667-0.22-40.4-7084.18-1168,562+990.11
'26/03/257375.47374.4+2.4+3.333.332,5313,7440.681.88+106-0.22+93.7+1994.35-1258,678000
'26/03/2474.976.671.772-0.5-0.696.763,5093,7760.932.6-1400+52-884.35+78,803000
'26/03/2370.975.770.672.5-2-2.686.853,8313,8790.992.79+2270-22.2+2054.47-1268,796000
'26/03/2077.77874.574.5-2.5-3.254.555,2905,3840.984+9530-238+7144.34-3598,922-9400
'26/03/1977.278.976.677-2.6-3.272.896,0685,6691.074.7+1,1790-102+1,0784.32-2669,281-39941.01
'26/03/1884.48579.179.6+0.5+0.637.4619,91922,1560.916.2-3,0780+50.5-3,0284.38+8929,547-301331.39
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
'26/03/177879.876.879.1+1.4+1.83.8620,00018,9061.0615.7+4,1100+75.7+4,1856.78-9558,655-211631.88
'26/03/167377.97377.7+6.8+9.596.9115,23116,6400.9211.6+4,3550+501+4,8564.93+5189,610+361841.91
'26/03/1366.970.966.970.9+2.5+3.655.852,7402,7820.981.92+9050+13.4+9182.87+759,092+201481.63
'26/03/1268.269.567.668.4-0.8-1.162.751,8942,5090.751.29+412-104-16.4+2912.56-679,017-161281.42
'26/03/1167.569.467.569.2+1.9+2.822.821,8812,4350.771.3+3300+5.92+3362.37-609,084+191441.59
'26/03/1065.86865.867.3+3.8+5.983.462,3692,2301.061.59+6380+61+6992.26-489,144+321251.37
'26/03/0963.563.961.963.5-4.3-6.342.952,8242,83511.77+1540-67.1+87.11.95-4589,192-28931.01
'26/03/0667.768.76767.8-0.5-0.732.491,4571,5810.920.99-600+8.52-51.51.91-459,650+11211.25
'26/03/0568.87067.668.3+1.4+2.093.592,5302,3401.081.74+1600-5.13+1552.25-2369,695-11201.24
'26/03/0470.170.86666.9-5-6.956.685,0684,8371.053.44-2660-128-3942.17-2479,931-651211.22
'26/03/0375.775.971.571.9-2.4-3.235.927,9276,3961.245.81-8860-245-1,1322.34+16310,178-201861.83
'26/03/0271.675.471.474.3-0.4-0.545.356,3046,9780.94.67-120+17.7+5.762.85-21110,015-722062.06
'26/02/2671.976.871.974.7+3.5+4.926.8814,66011,3831.2911+2,6840+240+2,9242.83+910,226+682782.72
'26/02/2573.573.570.671.2-1.9-2.63.975,8345,3431.094.18-9700-161-1,1311.51-17010,217+12102.06
'26/02/2473.174.472.473.1+0.3+0.412.758,1576,3041.295.98-9660+60.3-9061.86-34710,387-62092.01
'26/02/237274.569.272.8+1.7+2.397.458,0646,6731.215.78+410+128+1692.42+16110,734-32152
'26/02/117172.670.471.1-0.9-1.253.065,3065,8360.913.78+5050-240+2652.37-10610,581-432182.06
'26/02/1075.77670.872-2.6-3.496.9714,74317,2950.8510.8-1,5870-773-2,3612.3-22910,687-462612.44
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/0975.678.674.674.6+3.1+4.345.5940,12128,0541.4330.8+2,0250+1,043+3,0693.14+44010,916+143072.81
'26/02/0668.674.567.471.5+2.5+3.6210.320,68815,2711.3514.9+1,5200+5.75+1,5252.16+1,13910,476+732932.8
'26/02/0570.873.56969-3-4.176.256,7956,8830.994.84+6070-120+4871.4-799,337-182202.36
'26/02/04697468.572+2.6+3.757.9318,03715,1691.1913-4770-42.4-5191.11+1929,416+542382.53
'26/02/0365.37065.369.4+5.5+8.617.366,6425,7571.154.51+3860+370+7561.32-2229,224+331841.99
'26/02/0266.766.763.163.9-4.1-6.035.292,9232,8891.011.89-1080-65.3-1741.1-1219,446-121511.6
'26/01/3072.172.26868-2.8-3.955.937,5825,7891.315.3-9130-31.8-9451.12+839,567-141631.7
'26/01/2970.872.567.170.8+1.3+1.877.777,1625,2611.364.99+5120+9.04+5211.58-5019,48401771.87
'26/01/2868.869.968.369.5+0.7+1.022.332,3992,6930.891.65+210-3.54+17.51.33-749,985+31771.77
'26/01/277070.268.168.8-1.7-2.412.984,17410,4140.42.88-5450-137-6821.33-34910,059-71741.73
'26/01/2669.574.968.870.5+1.2+1.738.818,07414,4331.2513-7700+233-5371.59+10010,408+31811.74
'26/01/2367.670.266.769.3+2.2+3.285.226,6187,2650.914.55+2730+69.5+3421.88-21110,308+121781.73
'26/01/2268696767.1+0.4+0.632,0823,2330.641.41-42.10-84.3-1261.76+1310,519-21661.58
'26/01/2167.869.566.466.7-1.4-2.064.553,2234,3860.732.19-120-106-1181.77-4710,506+61681.6
'26/01/2068.471.567.568.1-0.5-0.735.836,1206,2500.984.24+1260+25.3+1511.98+72210,553-21621.54
'26/01/196769.66668.6+1.7+2.545.384,1423,7671.12.82+4410+75.8+5171.96+1999,831-201641.67
'26/01/1667.568.566.966.9+0.1+0.152.43,4763,0461.142.35+6030-7.48+5961.74-3319,632-51841.91
'26/01/1568.368.366.766.8-1.1-1.622.362,1782,17011.46-3000-45.9-3461.44+929,963+31891.9
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
'26/01/146467.96467.9+3.9+6.096.094,0213,3081.222.68+9220+108+1,0301.6+3789,871+291861.88
'26/01/1365.3666464-1.8-2.743.041,9431,8391.061.25+89.50-5.27+84.21.18-429,493-61571.65
'26/01/1265.566.765.465.8+0.4+0.611.991,2811,2581.020.84+7.50+20.1+27.61.13-569,535-121631.71
'26/01/0965.5666465.4-0.2-0.33.051,7821,6591.071.16-10+31.1+30.11.15-299,591-441751.82
'26/01/0868.668.665.665.6-3.4-4.934.354,3313,9731.092.9-3640-79.6-4441.16-619,620-252192.28
'26/01/0770.970.96769-1-1.435.578,9928,9301.016.16-3540-499-8531.27-949,681-322442.52
'26/01/06687167.170+3+4.485.8215,96515,936111.1-1,1800+237-9431.05-1599,775+722762.82
'26/01/0564.76763.667+3.5+5.515.357,1887,9000.914.75-4400+305-1351.48+7029,934+342042.05
'26/01/0262.963.76263.5+1.6+2.582.751,8431,4641.261.16+5370+42.5+5791.69+349,232+241701.84
'25/12/3163.863.861.761.9-1.5-2.373.311,1902,2390.530.74-2640-6.2-2701.54-1319,198-161461.59
'25/12/306363.462.463.4+0.1+0.161.587831,3490.580.49-1090-2.77-1121.71+179,329-51621.74
'25/12/296264.26263.3+1.3+2.13.552,4802,3051.081.58+7730+22.6+7961.75+1979,312+171671.79
'25/12/266262.360.762+0.1+0.162.581,2921,4810.870.8+430+13+561.37+29,115-51501.65
'25/12/2462.463.261.561.9002.751,0652,3460.450.66-1380+15.7-1221.41-249,113-161551.7
'25/12/2363.164.261.561.9-0.4-0.644.333,7633,9710.952.36-4020-3.11-4051.45-679,137-51711.87
'25/12/2260.762.360.562.3+2.4+4.013.011,7681,5201.161.09+5790+69.6+6481.66+1779,204-81761.91
'25/12/1959.460.459.459.9+0.5+0.841.687436691.110.44-620+0.37-61.61.42-1009,027-31842.04
'25/12/1861.261.258.259.4-2.6-4.194.842,3852,8280.841.42-4850-10.6-4961.53-4809,127-231872.05
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
'25/12/1759.162.459.162+3+5.085.593,2912,8001.182.02+5300+15.2+5451.76+5089,607+672102.19
'25/12/1659.459.958.259-0.8-1.342.847358710.840.43+1170-9.57+1071.55-1439,099+81431.57
'25/12/1559.960.559.259.8-0.3-0.52.164425560.80.27+1410+3.36+1441.55-279,24201351.46
'25/12/1259.560.859.560.1+1.1+1.862.27777830.990.47+2450-1.9+2431.52-429,269+31351.46
'25/12/1159.56058.759002.27596701.130.45+2500-1.26+2491.4-1049,311-51321.42
'25/12/106060.95959-1.1-1.833.169708971.080.58+74.50+4.03+78.51.27-849,415-21371.46
'25/12/0960.56159.860.1-0.7-1.151.976661,0160.660.4+950+0.33+95.41.25+149,499-311391.46
'25/12/0861.261.259.860.8-0.3-0.492.291,0441,2860.810.63+10.50+2.24+12.71.19-129,485-411701.79
'25/12/056163.860.561.1+0.3+0.495.435,4155,0061.083.35-6170-3.95-6201.04+69,497+72112.22
'25/12/0460.162.760.160.8+3+5.194.55,4274,2541.283.33-1,0500-13-1,0631.2+4129,491+552042.15
'25/12/0357.458.257.357.8+0.6+1.051.5748948810.28+1670-9.01+1581.6-69,079+81491.64
'25/12/0257.957.957.257.2-0.4-0.691.225145530.930.3-40-10.3-14.31.53-19,085-91411.55
'25/12/0158.959.157.257.6-1.3-2.213.238298930.930.48-1690-8.81-1781.47+809,086-171501.65
'25/11/2859.659.658.858.9-0.5-0.841.355306330.840.31-380+19.1-18.91.61+469,006-71671.85
'25/11/2760.560.958.959.4-0.1-0.173.367201,0810.670.43+790+7.23+86.21.68-78,960-71741.94
'25/11/2658.559.758.559.5+1.5+2.592.071,0179701.050.6+4500+17.2+4671.73-928,967+281812.02
'25/11/2558.458.957.558+0.6+1.052.445899240.640.34+1370+1.1+1381.54-1029,059-221531.69
'25/11/2457.358.657.157.4+0.5+0.882.646095491.110.35+1550+2+1571.59-689,161+11751.91
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
'25/11/215858.756.856.9-2.5-4.213.21,1251,4060.80.65-2400-25.3-2661.95-239,229-211741.89
'25/11/2059.159.658.559.4+1.8+3.121.919721,0220.950.57+4380+11.6+4502.07-299,252-121952.11
'25/11/1958.659.25757.6-0.9-1.543.761,1449271.230.66+2890-3.63+2851.89-1289,281-302072.23
'25/11/1860.660.858.558.5-2.1-3.473.81,4001,3711.020.83-310-1.97-331.73-519,409-122372.52
'25/11/1762.562.560.660.6-1.4-2.263.061,2181,4860.820.74-2450-27.3-2721.72+469,460-192492.63
'25/11/1462.262.961.862-1.3-2.051.748669810.880.54-780+1.44-76.61.72-39,414-352682.85
'25/11/1364.564.663.263.3-1.6-2.472.161,1961,4260.840.76-1120+1.24-1111.75-529,417-133033.22
'25/11/1265.265.764.564.9-0.6-0.921.831,3152,3030.570.85-380+4.85-33.21.96-549,469-103163.34
'25/11/1165.567.965.365.5+2.1+3.314.15,7575,5621.043.83+9580+14.1+9721.97-2169,523+113263.42
'25/11/1060.664.560.663.4+3.3+5.496.494,2823,6521.172.72+580+8.62+66.61.49+969,739+43153.23
'25/11/0761616060.1-1.2-1.961.631,2211,2031.020.74-1890-2.87-1921.44+489,643-53113.23
'25/11/0661.66261.361.3+0.1+0.161.145696860.830.35-1.110+3.66+2.551.5+629,595-43163.29
'25/11/0561.162.260.261.2-0.3-0.493.251,4951,1421.310.92+1860+12.9+1981.53-789,533-273203.36
'25/11/0463.763.861.561.5-1.9-33.631,3611,7510.780.85-1140-5.14-1201.45-329,611-543473.61
'25/11/0363.464.262.863.4002.218788381.050.56+3340-31.5+3021.46-69,643-184014.16
'25/10/316364.762.663.4+0.2+0.323.321,2661,0631.190.8+1360+5.98+1421.31+209,649+14194.34
'25/10/306565.463.263.2-1.8-2.773.381,4861,4691.010.95+980-25+731.28-239,629-84184.34
'25/10/2966.666.86565-1.4-2.112.711,4312,2390.640.94-440+4.3-39.71.21-339,652-174264.41
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
'25/10/2865.366.96466.4+1.3+24.452,3132,2371.031.53-2680-4.88-2731.18-69,685+34434.57
'25/10/2766.966.965.165.1-0.8-1.212.731,1921,1661.020.78+200+15.3+35.31.22-749,691-124404.54
'25/10/2366.166.465.565.9-1.2-1.791.341,0321,5810.650.68-370-3.64-40.61.17-609,765-274524.63
'25/10/2267.268.867.167.1-1.1-1.612.492,2122,6670.831.5-2510-9.9-2611.17+169,825+314794.88
'25/10/2166.568.564.668.2+3.6+5.576.0410,0237,7141.36.73-2,2760+5.86-2,2701.3+4099,809+404484.57
'25/10/2062.466.661.664.6+2.5+4.038.052,8692,0291.411.83-2570+62-1952.07+969,400-34084.34
'25/10/1763.163.262.162.1-1.3-2.051.741,2381,3540.910.77-1160-10.6-1272.13+179,304-144114.42
'25/10/166363.962.963.4+0.7+1.121.599031,0250.880.57+2080+3.14+2112.12-269,287-54254.58
'25/10/156363.262.362.7+0.2+0.321.449878821.120.62+3010-10.8+2902.14-329,313-14304.62
'25/10/1464.66562.462.5-1.3-2.044.081,6061,4801.081.02+2530+12.5+2662.08-1039,345-244314.61
'25/10/1361.663.961.363.8-2.4-3.633.931,8961,8241.041.19+3510+6.77+3572.05-1499,448-754554.82
'25/10/096868.166.266.2-0.9-1.342.831,4231,6410.870.95-1550-24.6-1801.88-379,597-65305.52
'25/10/0866.867.866.567.1-0.4-0.591.931,0781,4510.740.72+370-6.48+30.51.95+149,634-95365.56
'25/10/0767.268.367.167.5+1.3+1.961.811,8961,8341.031.28+5150+17.6+5331.99+139,620-55455.67
'25/10/0366.266.96666.2+0.1+0.151.369549171.040.63+2050-0.76+2041.58-29,607-585505.72
'25/10/0267.867.966.166.1-0.9-1.342.691,2441,7240.720.83-1170-1.99-1191.61-539,609-156086.33
'25/10/0167.668.266.967-0.6-0.891.921,4801,8290.811+1630-11.4+1521.68-629,662-446236.45
'25/09/3066.667.665.867.6+1+1.52.72,0332,8450.711.36+2140+13.6+2281.59-649,724+216676.86
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
'25/09/2670.370.366.366.6-4.7-6.595.616,9505,7511.214.69-1240-38-1621.52-3029,788-5236466.6
'25/09/2571.973.471.371.3-0.1-0.142.943,9042,8201.382.83+9800+18.6+9991.55-15110,090+3791,16911.6
'25/09/2472.372.57171.4-0.9-1.242.071,9551,8241.071.4-770-19.6-96.61.07-7210,241+197907.71
'25/09/2371.97471.672.3+0.7+0.983.353,9683,4601.152.89-1350+13.7-1211.1+2610,313+237717.48
'25/09/2271.872.671.471.6+0.6+0.851.691,9111,8511.031.37-1350+2.9-1321.18+5810,287+87487.27
'25/09/1971.572.170.471-0.3-0.422.383,0262,7541.12.16+1760-30.1+1461.2+6110,229+127407.23
'25/09/1874.374.771.171.3-2.8-3.784.865,7405,6121.024.14+550-102-471.1-26110,168-907287.16
'25/09/1776.676.77474.1-2.2-2.883.544,8916,2510.783.66-93.40-37.6-1311.06-20210,429-128187.84