≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2474 可成 / K線圖(日)

2474 可成

日期: 09/16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
207203.5+3.5+1.72%1.72%204207203.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,8885.93億2,988966股/筆205.50.8114.120.93
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)
1,7083.48億1,4091.21張/筆203.8-2 (-0.97%)

連續漲跌: 首日上漲  ( +3.5元 / +1.72%)

財報評分: 最新64分 / 平均70分

上市指數: 45848.9 (337.41 / +0.74%)

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)

• 可成買回股份金額達新台幣三億元以上 (公告訊息 09/16 16:52)

• 可成受邀參加富邦證券舉辦之法人說明會 (公告訊息 09/11 18:13)

• 可成受邀參加兆豐證券舉辦之2026 Q3產業論壇 (公告訊息 09/11 18:12)

• 可成買回股份之數量累積達公司已發行股份總額百分之二 (公告訊息 09/11 17:52)

• 〈焦點股〉可成8月營收10億元年減4成 臉綠失守月線關 (Anue鉅亨 09/08 10:33)

• 代子公司益釧股份有限公司公告一年內累積取得聯合骨科器材股份有限公司普通股股票達新台幣三億元以上 (公告訊息 08/26 18:51)

• 可成買回股份金額達新台幣三億元以上及數量達已發行股份總數百分之二 (公告訊息 08/25 16:05)

• 43萬股民揪心！00929陷貼息　台股殺千點拖累 (ETtoday新聞雲 08/19 09:31)

• 可成上半年獲利年增逾5成 EPS 5.14元 AI產品放量帶動營收逐月增 (Anue鉅亨 08/10 18:28)

• 可成受邀參加由玉山證券舉辦之投資⼈會議 (公告訊息 08/10 17:14)

• 可成受邀參加由中信證券舉辦之投資⼈會議 (公告訊息 08/10 17:13)

• 可成受邀參加由凱基證券舉辦之投資⼈會議 (公告訊息 08/10 17:12)

• 可成董事會通過財會主管暨代理發言人新任。 (公告訊息 08/10 16:56)

• 可成董事會通過對財團法人可成教育基金會捐贈 (公告訊息 08/10 16:56)

• 可成及子公司2026年第2季合併營收暨獲利概況 (公告訊息 08/10 16:55)

• 可成董事會通過自集中交易市場買回公司股份 (公告訊息 08/07 18:09)

• 可成2026年第二季合併財務報告提報董事會召開日期 (公告訊息 07/31 18:35)

• 可成受邀參加國票證券舉辦之法人座談會 (公告訊息 07/21 15:01)

• 可成研發主管異動 (公告訊息 07/10 15:04)

• 料件短缺拖累可成6月營收 隨AI產品出貨看好7月起營收逐月改善 (Anue鉅亨 07/09 10:40)

• 代子公司益釧股份有限公司公告一年內累積取得邦特生物科技股份有限公司普通股股票達新台幣三億元以上 (公告訊息 07/01 18:12)

• 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)

• 〈焦點股〉可成伺服器動能轉強、搭AI題材走揚 漲逾半根停板攻月線 (Anue鉅亨 06/23 09:57)

• 可成辦理庫藏股註銷減資變更登記完成 (公告訊息 06/18 17:50)

• 可成訂定2025年下半年度股利之除息基準日暨調整現金股利配息率 (公告訊息 06/18 17:49)

• 千億級00713飆天價！換股增刪15檔　砍富邦金、凱基金轉進第一金 (ETtoday新聞雲 06/16 18:02)

• 代重要子公司Nanomag International Co., Ltd. 對可成背書保證已達公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款之公告規定 (公告訊息 06/12 17:07)

• 兩大不利因素干擾 可成5月營收9億元年月雙衰退 (Anue鉅亨 06/09 18:38)

• 可成受邀參加法⼈說明會相關資訊 (公告訊息 06/09 17:17)

2474 可成 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/16 交易資料統計

共6,644日
成交價: 207元 (+3.5元/ +1.72%)成交張數: 2,888張成交金額: 5.93億元
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2622高
近7日新高
首日上漲
(+3.5元/ +1.72%)
第2314低
近6日新高
第3953高
近6日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
207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204206211204205.5187.5187236182156252199279.5208
漲跌價+3+1-4+3+1.5+19.5+20-29+25+51-45+8-72.5-1
漲跌幅+1.47%+0.49%-1.9%+1.47%+0.73%+10.4%+10.7%-12.3%+13.7%+32.7%-17.9%+4.02%-25.9%-0.48%
振幅1.96%2.43%4.5%6.86%22.9%47.5%48.1%38.1%49.5%80.4%103%143%128%42.8%
成交張數6,1248,7622.28萬5.63萬25.8萬77.4萬114萬207萬270萬401萬1,019萬2,276萬3,535萬91.9萬
成交金額12.5億17.9億46.9億116億518億1,618億2,345億4,262億5,584億7,796億2.4兆4.95兆6.64兆1,906億
週轉率1.14%1.63%4.23%10.5%47.9%144%212%384%502%744%1892%4224%6560%171%

* 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
'26/09/16204207203.5207+3.5+1.721.722,8882,9880.975.93-1,128+1,216+57.8+14514.1-1966,304040.06
'26/09/15205205203203.5-2-0.970.971,7081,4091.213.48-1,036-50-18.6-1,10514.3-1076,500040.06
'26/09/14203.5206203205.5+1.5+0.741.471,5291,6200.943.13-15.9-6-20.5-42.314.5-586,607040.06
'26/09/11202.5205202204001.471,5854,4190.363.22-279+221-0.47-58.114.4-436,665040.06
'26/09/10205205.5204204-2-0.970.731,0531,1570.912.15-197-6+0.3-20214.6-626,708-140.06
'26/09/09205.5208205.5206+1+0.491.222,1161,8511.144.38+315-96-7.01+21214.6-676,770+150.07
'26/09/08205206202205-3.5-1.681.924,5783,8511.199.33-613+460-128-28114.5-2046,837-240.06
'26/09/07210210206.5208.5-1-0.481.671,9422,3720.824.03-707+55+1.75-65014.6+417,041060.09
'26/09/04209.5210207209.5+3+1.451.452,0551,8121.134.28+148+69-36.3+18114.7-327,000060.09
'26/09/03211211.5206206.5-4.5-2.132.613,3523,8870.867-1,049+25+13.2-1,01114.6-987,032-460.09
'26/09/02213.5214208.5211-2.5-1.172.582,5772,1271.215.44+20.8+105-83.2+42.614.9-4297,130+2100.14
'26/09/01208214.5208213.5+5+2.43.125,4735,2271.0511.6+675-17+39.6+69815+5527,559-180.11
'26/08/31206208.5205.5208.5+2+0.971.453,7722,5081.57.82+1,171+7-104+1,07414.8-2387,007+290.13
'26/08/28207.5208205.5206.5-1-0.481.22,2942,30314.74-790-7-218-1,01414.6-1557,245070.1
'26/08/27206.5207.5205.5207.5+1+0.480.972,5862,2421.155.35+842-9-39.4+79414.8-4697,400070.09
'26/08/26204207.5203.5206.5+2+0.981.962,6692,3641.135.5+740-5.24+18.2+75314.7-3257,869070.09
'26/08/25204204.5202.5204.5000.983,1451,7621.796.4-735+12+5.16-71714.6-858,194-270.09
'26/08/24203205203204.5+1+0.490.981,7481,4721.193.57+231+7-38.9+19914.8-1648,279090.11
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
'26/08/21204204202.5203.5-0.5-0.250.741,6873,4830.483.43-504+4-43.5-54414.8-578,443090.11
'26/08/20204.5206203204001.472,3721,8891.264.85-692+5-16-70314.9-328,500090.11
'26/08/19202204.5200.5204001.962,6082,4361.075.3-61.3+9+23.3-2915-738,532-190.11
'26/08/18205205202.5204001.232,6092,0531.275.31-563+377-63.8-25015.1-998,6050100.12
'26/08/17203.5204.5202204-0.5-0.241.222,5422,1341.195.17-415+296-83.8-20315.2-3358,7040100.11
'26/08/14203205202.5204.5+1.5+0.741.232,3772,2201.074.85-14.2+22-82-74.215.4-1899,039-32100.11
'26/08/13206206202.5203-2-0.981.712,5372,7460.925.16-355+55-55.5-35615.5-499,228-3420.46
'26/08/12206209204.5205-1-0.492.183,6473,4731.057.52+56.9+46+56.6+16015.6+79,277+6450.49
'26/08/11200208.5200206+5+2.494.236,7585,9021.1513.8+2,348+28+120+2,49515.6-169,270+25390.42
'26/08/10201.5205198201+13.5+7.23.738,3676,6601.2616.8+719+27-171+57615.2+8429,286+4140.15
'26/08/07187189.5186.5187.5001.61,9492,0320.963.67-3.47+31.6+116+14415-808,444-2100.12
'26/08/06182.5187.5182.5187.5+6+3.312.752,7102,5151.085.03+167+25+26.3+21915+188,524+4120.14
'26/08/05183.5184.5181.5181.5+0.5+0.281.662,9423,7180.795.38-261-98-25.3-38415-438,506-480.09
'26/08/04181.5183.5181181-1.5-0.821.372,3463,2760.724.27-670-176-34.5-88115+1618,549-3120.14
'26/08/03182186181182.5-0.5-0.272.732,3252,33514.27+354-429-15.5-90.315.1+48,388-6150.18
'26/07/31184.5185.5182183+4.5+2.521.962,9342,7611.065.39-849+616+12.7-22015+228,384-8210.25
'26/07/30180.5182.5177178.5-2-1.113.052,7533,3240.834.93-140+22.8+15.1-10215.1-2018,3620290.35
'26/07/29185186177180.5-4-2.174.884,6585,4970.858.4-499+28-234-70515.1-6528,563+21290.34
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
'26/07/28186187.5183.5184.5-4-2.122.123,2263,7040.875.97-469+187+25.2-25715.1-2239,215080.09
'26/07/27191191186188.5-1-0.532.641,8822,3820.793.54-282+170+24.7-8715.2-1979,438+180.08
'26/07/24190.5192188189.5-2.5-1.32.082,1482,5760.834.08+52.5+3-40+15.515.2-1799,635-170.07
'26/07/23193.5194191.5192-1-0.521.33,1162,9261.066-1,434+1,051-53.9-43715-689,814-180.08
'26/07/22190.5193.5190.5193+2+1.051.574,0553,2151.267.8-1,700+1,038-61.2-72315.2-2099,882+390.09
'26/07/21191191.5188191+1+0.531.844,0943,6371.137.79-1,237+1,076+34.3-12615.5-62610,091-260.06
'26/07/20188191.5184.5190+3.5+1.883.755,6704,6791.2110.7-1,620+2,234+44.1+65815.7-35710,717+180.07
'26/07/17186.5190185.5186.5-2.5-1.322.385,0435,2150.979.45-935+791-10.4-15415.8-18511,074+370.06
'26/07/16190192188189-2-1.052.092,2782,2501.014.32+165-571+63.8-34215.9+9311,259-840.04
'26/07/15190.5192.5189191+1.5+0.791.852,6262,8410.925.01+527+28+140+69515.9-12611,166+8120.11
'26/07/14192.5192.5186189.5-3-1.563.385,5355,8390.9510.4-536+105+31.3-39915.8-82311,292-140.04
'26/07/13196198190.5192.5-3-1.533.844,2094,6000.918.13-206-50-35.7-29215.8-40112,115+150.04
'26/07/09195197.5194195.5+0.5+0.261.793,4693,1991.086.79+265+255+17.5+53815.4-17712,516+140.03
'26/07/08195197192195-1-0.512.554,7794,6391.039.26-907-13-192-1,11215.3+7212,693-130.02
'26/07/07197199196196001.535,0114,4101.149.87-960+1,321-58.8+30215.3+12212,621+140.03
'26/07/06204204.5196196-4-24.2510,70811,6110.9221.3-2,961+159-365-3,16715.6+34612,499+330.02
'26/07/03201.5214201.5207+5.5+2.736.211,4639,5741.224.1-1,218+2,174+847+1,80416.3-6612,153000
'26/07/02201.5204200.5201.5-1.5-0.741.725,6726,4270.8811.5-2,841+1,631+179-1,03216.5+2212,219000
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
'26/07/01210.5212203203-6-2.874.318,1919,1810.8916.8-3,884+822-65.4-3,12717.2+58412,197000
'26/06/30205.5212205.5209+6+2.963.27,3126,0461.2115.3-705+2,060-150+1,20517.8+111,613-200
'26/06/29202207.5201203+3+1.53.255,4834,4831.2211.2-1,134+1,124+10.8+0.5217.9-5711,612-3220.02
'26/06/26204.5206.5200200-5.5-2.683.167,1867,213114.6-1,505+240-20.2-1,28518-28311,669-4340.29
'26/06/25212.5213204.5205.5-5-2.384.046,8197,0670.9614.2-1,930-458+32.3-2,35618.3-4111,952-60380.32
'26/06/24209213207.5210.5002.615,5566,0920.9111.7-1,042-437-35.1-1,51418.6+13911,993+44980.82
'26/06/23206.5224206210.5+4.5+2.188.7414,14813,0921.0830.2-2,822-439+105-3,15618.8+1,15511,854+2540.46
'26/06/22204.5209203206+3.5+1.732.965,8936,2400.9412.1-1,094-435+60.2-1,46919.5+4710,699+12520.49
'26/06/18205207.5202.5202.5-3-1.462.437,4036,7651.0915.1-1,935-574+70.7-2,43918.9-3410,652+20400.38
'26/06/17204.5207.5203205.5002.195,7085,1131.1211.7-553-496+135-91519.3+10011,086+1200.18
'26/06/16208.5209204205.5-2.5-1.22.45,2745,3840.9810.9-1,254-297+32-1,51919.4+7510,986-4190.17
'26/06/15209210.5205.5208+2.5+1.222.435,3965,7200.9411.2-1,225+9.05+117-1,09919.6-3110,911+10230.21
'26/06/12211211.5205205.5003.165,3676,2530.8611.1-1,261-557+56.7-1,76119.8+12910,942-3130.12
'26/06/11204207200205.5+1+0.493.427,0987,2850.9714.4+277-512+51.9-18320.1-19610,813-8160.15
'26/06/10214.5214.5203.5204.5-15.5-7.05513,20116,0600.8227.5-2,742-1,132-163-4,03720-17511,009-9240.22
'26/06/09224224215220004.0911,24011,191124.7-1,844-825-89.9-2,75920.5+38311,184-21330.3
'26/06/08209.5227.5209.5220-10.5-4.567.8119,20915,7241.2242+2,649-1,124-103+1,42221.2-1,39810,801-222540.5
'26/06/05241.5241.5229230.5-11.5-4.755.1718,64517,3751.0743.3+5,452-830-1.05+4,62120.7-1,63412,199-392762.26
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
'26/06/04249.5252241.5242-15-5.844.0915,94818,2810.8739.3-3,722-219-258-4,19919.8-14713,833+2463152.28
'26/06/03241266233257+11.5+4.6813.445,22738,4181.18111-3,754+784+183-2,78720.4+1,60213,980+24690.49
'26/06/02245.5245.5245.5245.5+22+9.84021,1808,9642.3652+298-2,769-6.76-2,47821.5+9712,378+15450.36
'26/06/01223.5223.5223.5223.5+20+9.8307,9664,4891.7717.8-538-3,910+386-4,06222.6+2,77912,281+3300.24
'26/05/29193205191203.5+13+6.827.3561,96114,9954.13125+4,405-3,757+578+1,22523.2+3449,502+21270.28
'26/05/28212212.5190190.5-18-8.6310.824,69422,8131.0848.8-6,968-2,684-581-10,23322.5-1539,158-1060.07
'26/05/27195214.5188208.5+13.5+6.9213.622,63017,7031.2845.7-1,206-2,951+716-3,44023.9+2,6939,311+15160.17
'26/05/26188.5198188195+8.5+4.565.3613,0869,4831.3825.4+692-2,083+165-1,22624.1+6606,618-610.02
'26/05/25189.5190.5186186.5-1-0.532.47,8525,1431.5314.7-676-1,587-0.46-2,26423.9+105,958070.12
'26/05/22185188.5184187.5+2.5+1.352.435,6374,6551.2110.5+410-1,503-44.3-1,13724.1+2585,948+170.12
'26/05/21187187183185+2+1.092.194,2013,8131.17.78+561-1,464-80.8-98424-3635,690060.11
'26/05/20185185.5183183-1-0.541.362,8983,1490.925.32-556-460-71.6-1,08823.9+106,053-160.1
'26/05/19186187.5184184001.93,7963,3531.137.03-351-833+115-1,06924+766,043+170.12
'26/05/18184187.5182.5184-1-0.542.73,7394,3700.866.9-700-1,145-10.2-1,85524-445,967060.1
'26/05/15191191185185-5.5-2.893.155,4286,3420.8610.2-2,111-318-23.5-2,45224.1-36,011060.1
'26/05/14200.5200.5190190.5-12-5.935.197,7019,4190.8215-3,907-337-51.8-4,29624.4-3006,014-11260.1
'26/05/13202.5204201202.5-3-1.461.461,9562,2600.873.96-260-49.3-45.4-35525-356,314+371181.87
'26/05/12207207.5202205.5-2.5-1.22.643,2262,8551.136.63+72-142-92.4-16225+2666,349+31811.28
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
'26/05/11205208.5203.5208+3+1.462.444,0013,9161.028.26-168-481-80-72925-446,0830500.82
'26/05/08206207199.5205-1-0.493.645,4644,3651.2511.1-967+744-93.8-31625.1-5886,127+48500.82
'26/05/07206207.5202.5206-3.5-1.672.394,2064,3620.968.63-616-15.7-647-1,27925.2-1726,715-120.03
'26/05/06212214.5207209.5-3-1.413.534,7404,5551.049.93+1,150-27.9-1,227-10525.3-2286,887-130.04
'26/05/05211215210212.5+3+1.432.393,6112,9451.237.66+1,278-342-596+34025.1-3407,115-140.06
'26/05/04210214.5207.5209.5+0.5+0.243.355,7304,2711.3412+1,703-942-78+68424.9-1,5317,455-550.07
'26/04/30215.5217208209-7.5-3.464.167,1655,8071.2315.1-949-127-35.1-1,11224.6-2498,986-1100.11
'26/04/29228239.5215216.5-14.5-6.2810.66,8826,3751.0815.4-1,110-609+107-1,61324.7+1879,235-12110.12
'26/04/28235237227.5231+6+2.674.225,3754,8771.112.5-243-502-56.6-80124.8+1,1579,048+4230.25
'26/04/27228232.5221.5225+1.5+0.674.928,2986,1931.3418.8+1,055-694-113+24824.8+2957,891-11190.24
'26/04/24234243222223.5-8-3.469.0714,43917,8760.8133.7+995-1,333+16.6-32124.6+757,596-28300.39
'26/04/23220231.5218231.5+21+9.986.4117,15516,0781.0739.3+3,257-1,967+242+1,53224.4+2,8657,521+45580.77
'26/04/22213.5218207.5210.5+0.5+0.2455,7904,4571.312.2+1,370-2,399+119-91023.8+3374,656-5130.28
'26/04/21206227201210+3.5+1.6912.69,5557,4551.2820.2+1,848-2,941-120-1,21323.5+7224,319-3180.42
'26/04/20214.5215201206.5-10.5-4.846.458,58811,3630.7617.8+182-1,631-212-1,66123.2-4783,597-7210.58
'26/04/17203.5217203.5217+19.5+9.876.849,6047,8391.2320.7+948-1,041-42.4-13523.2+1,5344,075+10280.69
'26/04/16200.5201.5197.5197.5-2.5-1.2522,4632,8510.864.91-128-420-7.99-55722.9+3272,541-2180.71
'26/04/15198.5200197.5200+2.5+1.271.272,1332,0941.024.24+584-275-335-26.122.9+1352,214-1200.9
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
'26/04/14194198193197.5+5+2.62.62,5422,4511.044.99+611-215+26.7+42322.8+4812,079+3211.01
'26/04/13190192.5190192.5+0.5+0.261.31,6361,3921.183.12-377-71.8+12.2-43722.6+311,598+3181.13
'26/04/10192192189.5192001.31,8201,6711.093.47-132-341-32.5-50622.7+171,567+2150.96
'26/04/09192.5193.5190192-0.5-0.261.822,4091,8151.334.61-367-218-63.9-64922.6-271,5500130.84
'26/04/08193.5193.5192192.5+0.5+0.260.781,7781,6381.093.43-400-28.7+10.2-41922.6+71,5760130.82
'26/04/07191193191192+1.5+0.791.051,2971,3210.982.49-40.1-16+41.7-14.422.4-361,5690130.83
'26/04/02190.5192.5189.5190.5+1+0.531.581,8271,5271.23.48-300-1+169-13222.4-501,6050130.81
'26/04/01190.5190.5188.5189.5+1.5+0.81.061,9962,0190.993.78-816+167+21.2-62822.4-591,655-1130.79
'26/03/31189191187.5188-1.5-0.791.852,7041,9391.395.1-881-7.4+275-61321.9-241,714+8140.82
'26/03/30190193.5189.5189.5-3-1.562.082,6572,3141.155.08-1,323+3.2+115-1,20420.7+191,738+460.35
'26/03/27187.5194187.5192.5+3+1.583.433,1632,2531.46.07+343-4.46+5.36+34420.8-731,719+220.12
'26/03/26187.5190.5187.5189.5+2+1.071.61,7981,4971.23.4+14.2-14.3+4.51+4.4520.8-581,792000
'26/03/25190190.5186.5187.5-1-0.532.122,8602,1911.315.37-1,379-15.7+10.1-1,38520.7-271,850000
'26/03/24184189.5184188.5+6+3.293.012,0221,8011.123.79+420-63+41.7+39920.8-1421,877000
'26/03/23181.5185181.5182.5-3.5-1.881.882,8292,2431.265.17-1,211+13+126-1,07220.8+322,019000
'26/03/20187.5188186186-2-1.061.065,1931,9452.679.68-1,275-136+13.4-1,39821.1+341,987000
'26/03/19187189.5186.5188+0.5+0.271.62,1431,7611.224.03-657-166+25.2-79821.2-501,953000
'26/03/18188.5189187.5187.5-1-0.530.82,2261,7681.264.18-817-388-25.6-1,23021.2-342,003-14100
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
'26/03/17187.5188.5187188.5+1+0.530.81,9641,5771.253.69-654-42.4-80.4-77721.4-82,03701416.92
'26/03/16184.5188184187.5+2+1.082.162,2741,7181.324.23-264-30.7-0.94-29521.5-442,045+1401416.89
'26/03/13186186.5183.5185.5-1.5-0.81.63,1012,4511.275.74-2,059+398+22.5-1,63821.5+782,089010.05
'26/03/12192193.5187187+5+2.753.575,2343,4961.59.88-1,794-349-89.2-2,23221.7+2622,011010.05
'26/03/11182.5184.5182182-0.5-0.271.372,0712,2900.93.78-1,215-61.5-50.4-1,32722+911,749010.06
'26/03/10185185.5181.5182.5+0.5+0.272.21,8081,8210.993.31-584+1.86+16.4-56622.2-2291,658010.06
'26/03/09182184180.5182-5.5-2.931.872,0442,2340.913.73-664+52+93.4-51822.2+311,887-2010.05
'26/03/06187190186187.5+2+1.082.161,8901,88413.55-141-20.1+85.4-75.322.3-551,8560211.13
'26/03/05187188182.5185.5002.963,3943,6800.926.26-789-1.65+118-67322.4-591,9110211.1
'26/03/04187188183.5185.5-3-1.592.393,1402,7301.155.84-756-95.2-13.2-86422.5+4761,970+1211.07
'26/03/03190191.5187.5188.5-2-1.052.12,2522,5480.884.24-1,404-62.6+332-1,13522.6+421,4940201.34
'26/03/02190192187.5190.5-1-0.522.353,4383,8180.96.54-919-195+40.9-1,07322.8+381,452-3201.38
'26/02/26193195191191.5-1-0.522.084,9213,5201.49.44+102-813-96.5-80722.9+521,414+2231.63
'26/02/25192195.5192192.5001.822,7332,1481.275.28+296-768-88.4-56022.9+131,3620211.54
'26/02/24192194190192.5+0.5+0.262.083,3042,7561.26.34-353-217-31-60122.8+151,3490211.56
'26/02/23197.5197.5192192-0.5-0.262.862,8452,3721.25.52+200-358-99.9-25822.9+291,334-1211.57
'26/02/11194.5194.5192192.5-1-0.521.291,7871,78313.45+51.1-209-202-36022.8-51,305-25221.69
'26/02/10197.5197.5192.5193.5-2-1.022.561,3831,9470.712.68-295-14.9-81.6-39222.8+21,3100473.59
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
'26/02/09201.5202.5195.5195.5-4.5-2.253.51,7792,3260.763.52-225-232-83.4-54022.8-11,308-1473.59
'26/02/06204204.5198200-5.5-2.683.162,27010,0630.234.55-671+0.21-45.1-71622.8+451,309-5483.67
'26/02/05204.5208204.5205.5+0.5+0.241.711,2861,6080.82.65-199-26.9+7.62-21822.9-81,264-2534.19
'26/02/04201206201205+3+1.492.481,4101,2111.162.89-278-61.8-30-36922.9+211,272+5554.32
'26/02/03201203200.5202+2+11.251,1302,2520.52.28-366-45.6+3.58-40822.9+91,251+1504
'26/02/02201201199200-0.5-0.2512,3605,6500.424.72-701-93.8-4.56-79923-241,2420493.95
'26/01/30202.5203.5200200.5-2-0.991.733,2107,4620.436.45-897-274+18-1,15223.1-71,2660493.87
'26/01/29203.5206202.5202.5-1-0.491.722,3782,8020.854.85-665-260-60.6-98623.2-161,2730493.85
'26/01/28206206203203.5-0.5-0.251.472,1883,6400.64.46-575-295-58.6-92923.4-971,289-1493.8
'26/01/27205.5207.5204204-2-0.971.73,0962,4721.256.36-310-857-111-1,27823.5-131,3860503.61
'26/01/26203.5206201.5206+3.5+1.732.223,0162,9271.036.16+973-859-84.5+29.523.6-1101,399+1503.57
'26/01/23203.5205201.5202.5+0.5+0.251.733,1494,8220.656.37-168-296-11.7-47523.5-551,5090493.25
'26/01/22203.5204.5200.5202-2-0.981.963,6719,9180.377.42-297-285-8.45-59123.5+281,564+1493.13
'26/01/21204207203204-1-0.491.953,2484,0210.816.64-382-319-140-84223.5-691,536-2483.12
'26/01/20209209.5203205-4.5-2.153.15,08512,6420.410.5-2,852-685-160-3,69723.6+31,605+2503.12
'26/01/19209212.5209209.5-1.5-0.711.663,7652,5521.487.93-925-316+41.2-1,20024.1-151,602+20483
'26/01/16211.5212209211001.423,3671,9071.777.11-1,126-623-77.5-1,82624.2+51,617-4281.73
'26/01/15214.5214.5210.5211-1-0.471.894,5353,8621.179.6-1,259-663-48.6-1,97124.4-11,6120321.99
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
'26/01/14210216210212+2.5+1.192.865,8254,7251.2312.4+984-1,136+15.6-13624.5+51,613-1321.98
'26/01/13208210.5206.5209.5+3+1.451.945,5584,0171.3811.6+397-1,528+5.89-1,12524.4-2471,608+1332.05
'26/01/12204207.5204206.5+2.5+1.231.723,0641,9281.596.32+508-682+12.7-16123-571,855+24321.73
'26/01/09203.5205200.5204-1.5-0.732.195,1757,4190.710.5-2,006-349+26-2,32922.9-331,912-880.42
'26/01/08206206.5203205.5-2-0.961.695,2815,8170.9110.8-2,270-835-80.7-3,18623.2-691,945+8160.82
'26/01/07206.5208.5204.5207.5+2+0.971.954,9474,9920.9910.2+1,823-2,923-55.8-1,15623.6-992,014080.4
'26/01/06206.5208205205.5-1-0.481.453,1412,8381.116.47+925-1,929+7.56-99623.3-792,113+180.38
'26/01/05206207.5205.5206.5+1+0.490.973,2282,1591.56.67+1,433-1,926-17.5-51023.1-912,192070.32
'26/01/02209209205205.5-2.5-1.21.925,6549,5270.5911.7+2,597-4,176+59.2-1,51923+1112,283-170.31
'25/12/31208209.5206.5208+0.5+0.241.454,6874,1891.129.73+3,029-2,813-19.8+19722.6-352,172-180.37
'25/12/30205.5208205207.5+1.5+0.731.464,6093,6111.289.51+2,396-2,125+95.2+36622.1-1192,207+190.41
'25/12/29207.5208.5205.5206-3.5-1.671.435,0283,5071.4310.4+1,143-2,181+179-85821.8+2092,326-7280.34
'25/12/26209.5211205.5209.5002.635,6656,1120.9311.8+1,394-1,492+135+37.921.6+382,117+67803.78
'25/12/24210213201209.5+15+7.716.178,8816,6411.3418.4+1,451-399+482+1,53421.4+1352,079+10130.63
'25/12/23194.5196191194.5+0.5+0.262.583,0741,8311.685.95-527+324+180-22.821.1+2391,944+330.15
'25/12/22196199195.5197+3+1.551.82,8572,4201.185.65+488-531+74+30.821.2-271,705000
'25/12/19191.5196191.5194+3.5+1.842.362,9491,8481.65.72+402-433+63.1+32.221.2-71,732000
'25/12/18192.5192.5190.5190.5001.051,9771,9890.993.78+402-718+74.4-24221.1-121,739000
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
'25/12/17189192.5188.5190.5+4+2.142.143,1393,9120.86+831-581-124+12521-361,751-1200
'25/12/16183.5190183186.5+2+1.083.792,2172,0151.14.13+149-583+173-26120.9-161,787-8120.67
'25/12/15186.5187.5184.5184.5-2.5-1.341.62,2532,4650.914.17-442-473+0.01-91521+71,803-3201.11
'25/12/12190.5191187187-2-1.062.121,3691,9110.722.58-239-147-19.6-40621.1+491,7960231.28
'25/12/11194.5194.5189189-5-2.582.841,8812,7490.683.58-883-34.3-7.4-92521.1-421,747+3231.32
'25/12/10194195193.5194+0.5+0.260.781,0411,2240.852.02-306+111+15.2-17921.2-261,789+8201.12
'25/12/09195.5197193.5193.5-2-1.021.791,9261,9390.993.76-951-87.6+294-74521.2+21,815+5120.66
'25/12/08201.5201.5195.5195.5-6-2.982.982,5704,0260.645.07-1,448-65.6-0.06-1,51421.4+1811,813-170.39
'25/12/05201.5203198201.5-0.5-0.252.483,1082,8001.116.24-1,994-23.3+26.7-1,99021.6+661,632-480.49
'25/12/04205.5205.5201.5202-2-0.981.969041,3230.681.83-268-24.1-2.08-29522+241,566-10120.77
'25/12/03202204201204+4+21.51,4831,3161.133.01+176-58.1+25+14322.1-271,542+11221.43
'25/12/02201.5201.5199200-1.5-0.741.241,1211,0971.022.24-493-49.5+9.31-53422+31,569-3110.7
'25/12/01199.5201.5199201.5+0.5+0.251.241,5611,3351.173.13-304-221+44.9-48022.1-1021,566-1140.89
'25/11/28202.5202.5199.5201-0.5-0.251.491,9121,7361.13.83-202+4.89+31.3-16622.1-331,668-5150.9
'25/11/27199201.5197201.5+2+12.262,7522,3081.195.49-145-748-33.3-92622.1-31,701-9201.18
'25/11/26205205197199.5-6-2.923.894,6498,0670.589.28-1,358-369+7.99-1,71922.2-1061,704-12291.7
'25/11/25204.5206.5202205.5002.193,2862,8721.146.72-565-354-67.6-98722.3-631,810-15412.27
'25/11/24207.5208200.5205.5-2-0.963.616,93113,9410.514.2-1,170-214+20.6-1,36422.4-111,873+42562.99
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
'25/11/21209.5211207.5207.5-3.5-1.661.664,2392,8171.58.83-749-200+28.1-92022.5-571,884-27140.74
'25/11/20208211.5207.5211+3.5+1.691.933,3353,2791.026.99+92-279+28.8-15922.9-451,941-2412.11
'25/11/19205.5209205207.5+2+0.971.954,3983,1311.49.12-616-231-9.48-85622.9-121,986-33432.17
'25/11/18208.5208.5202.5205.5-4.5-2.142.865,5065,6870.9711.3-2,125-15.8+319-1,82123.1+311,998+19763.8
'25/11/17206210204.5210002.625,0125,2370.9610.4-876-254+141-98923.4+591,967+7572.9
'25/11/14203213203210+6+2.944.96,7766,3691.0614.2+1,589-819-73+69623.5+581,908+7502.62
'25/11/13202204.5201.5204+2+0.991.492,2451,9071.184.56+286-322-39.8-76.123.3-671,850+11432.32
'25/11/12200203199.5202+3.5+1.761.762,5101,9671.285.06+47.6-93.1-256-30123.3-451,917+2321.67
'25/11/11199199.5197198.5001.262,9671,9581.525.88-1,601-30.7-128-1,75923.3+341,962-2301.53
'25/11/10198200.5198198.5+0.5+0.251.262,9912,5981.155.95-465-552+40.5-97723.5-511,9280321.66
'25/11/07204206.5198198-6-2.944.174,98511,7640.4210-713-161-338-1,21123.4-621,979-4321.62
'25/11/06201.5206201.5204+3+1.492.242,4263,2540.754.96-154-140+35.6-25823.5-222,041+5361.76
'25/11/05194.5202194.5201+5+2.553.833,8194,7940.87.61-139-84.7+318+94.923.7+492,063+2311.5
'25/11/04196198195.5196-0.5-0.251.272,1821,5301.434.28-903-66.9-79-1,04923.7-262,014+9291.44
'25/11/03198198.5195.5196.5-2-1.011.513,3562,3771.416.61-1,242-299-17.8-1,55823.8-592,040+7200.98
'25/10/31199199.5198198.5-0.5-0.250.752,8282,1931.295.62-413-687-43.6-1,14423.9-432,099-3130.62
'25/10/30197.5199.5197.5199-0.5-0.2512,5372,3061.15.03-514-413+106-82123.9-342,142-28160.75
'25/10/29200200.5198.5199.5-1-0.512,7223,4780.785.43-818-403-125-1,34624-852,176+29442.02
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
'25/10/28201202199.5200.5-0.5-0.251.243,0221,8751.616.06-1,372-162+29.8-1,50524-542,261+1150.66
'25/10/27202202200.5201000.754,1402,9981.388.33-1,320-199+40.4-1,47924.2-1022,3150140.6
'25/10/23198201197.5201+2.5+1.261.762,5932,5561.015.18-14-2.04+302+28624.4+512,417+1140.58
'25/10/22198199197198.5+3+1.531.022,9832,7331.095.91-180-23.2+227+22.924.5-1292,366-3130.55
'25/10/21195.5199.5195.5195.5-1-0.512.046,2694,7211.3312.3-913-380+252-1,04124.5-3732,495-30160.64
'25/10/20190196.5189196.5+17.5+9.784.196,5915,5631.1812.8-15.1-201+242+25.824.6+5602,868+28461.6
'25/10/17178182.5178179+1.5+0.852.542,2901,9121.24.12+105-515-4.51-41424.5+862,3080180.78
'25/10/16179179.5177.5177.5+0.5+0.281.131,8041,7201.053.21-810-27.5+60.5-77724.5+232,222+9180.81
'25/10/15179180177177-2-1.121.682,1082,10813.75-900+20.3+174-70524.9+182,199+190.41
'25/10/14180181178179-0.5-0.281.672,6182,7430.954.69-676-295+215-75725.1+882,181080.37
'25/10/13177.5181176179.5-2-1.12.752,9592,8651.035.3-1,172-7.79+169-1,01125.2-62,093-280.38
'25/10/09183.5184181.5181.5-2.5-1.361.362,5972,1781.194.73-1,523-144-16.7-1,68425.4+812,0990100.48
'25/10/08183185.5182.5184+1+0.551.642,6622,3161.154.9-471-263-13.1-74625.6+122,018-3100.5
'25/10/07180.5185180.5183+2+1.12.491,9381,7961.083.55+134-438-3.7-30725.6-772,006+5130.65
'25/10/03183184.5181181-2-1.091.912,4842,4201.034.52-1,400-188+10.3-1,57725.6+892,083080.38
'25/10/02182184182183+1.5+0.831.11,4741,4281.032.7-367-219-6.68-59225.8-321,994+180.4
'25/10/01183.5185.5181.5181.5-1-0.552.192,0641,7731.163.78-542-317+8.7-85025.8+132,026+170.35
'25/09/30185.5185.5182182.5-1.5-0.821.93,0142,6751.135.52-1,117-131+9.36-1,23825.8+522,013-160.3
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
'25/09/26187187184184-3-1.61.62,2192,3560.944.1-1,156-121-5.74-1,28325.9+341,961070.36
'25/09/25189190187187-1.5-0.81.592,4151,8571.34.54+3.53-619-48-66425.1+91,927070.36
'25/09/24189190188188.5-0.5-0.261.061,3011,0921.192.45+328-660+23.5-30825.1+271,918+170.36
'25/09/23188190188189+1+0.531.061,8781,5691.23.55+268-795-68-59525+231,891+160.32
'25/09/22188191187188+1+0.532.142,5171,8731.344.76-72-804+49.2-82725+1131,868-450.27
'25/09/19187187186187-0.5-0.270.534,8511,5683.099.07+335-840-41.9-54725+101,755090.51
'25/09/18186.5188185187.5+2+1.081.622,2491,8731.24.2-251+55-43.4-24025-801,745090.52