≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2493 揚博 / K線圖(日)

2493 揚博

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
188171+17+9.94%10.23%173188170.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,3844.38億3,906610股/筆183.77.7335.952.22
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)
5238,985萬1,046500張/筆171.8+0.5 (+0.29%)

連續漲跌: 連2漲  ( +17.5元 / +10.26%)

財報評分: 最新62分 / 平均58分

上市指數: 45848.9 (337.41 / +0.74%)

新聞及公告

• 揚博召開法人說明會 (公告訊息 09/15 13:56)

• 台積電漲5元至2400　台股收漲46點 (ETtoday新聞雲 08/17 13:35)

• 快訊／台股開高走低收跌210點、46k失守　台積電跌40元至2395 (ETtoday新聞雲 08/14 13:37)

• 揚博科技Q2獲利1.79億元進入歷史高檔區 上半年EPS達2.67元 (Anue鉅亨 08/13 16:58)

• 揚博2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/11 13:55)

• 台股收跌25點　台積電跌50元至2320 (ETtoday新聞雲 08/04 13:35)

• 揚博2026年第二季合併財務報告董事會召開日期為2026年08月11日 (公告訊息 08/03 13:38)

• 揚博6月營收創新高淨利9000萬元年增84% 每股賺0.71元 (Anue鉅亨 07/31 16:15)

• 係因揚博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 07/31 15:09)

• 快訊／台股收盤大跌1195.97點　台積電跌55元至2350 (ETtoday新聞雲 07/24 13:34)

• 快訊／台積電拉尾盤收漲5元　台股逆轉跌勢收漲25點 (ETtoday新聞雲 07/23 13:38)

• 台股翻黑收跌224點　台積電漲15元至2460 (ETtoday新聞雲 07/06 13:35)

• 快訊／台股12檔「抓去關」新名單　禾伸堂、金山電明起20分鐘撮合 (ETtoday新聞雲 06/17 18:08)

• 美國與日本這產業大漲創新高！？台股該怎麼操作？ (Anue鉅亨 06/15 14:05)

• 端午大變盤！本週不賣股→將後悔莫及？ (Anue鉅亨 06/15 09:11)

• 2026年股東常會重要決議事項 (公告訊息 06/11 13:42)

2493 揚博 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/16 交易資料統計

共6,069日
成交價: 188元 (+17元/ +9.94%)成交張數: 2,384張成交金額: 4.38億元
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44高
近22日新高
連2漲
(+17.5元/ +10.3%)
第635高
近16日新高
第103高
近20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
188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173.5180184192249116.511988.373.940.726.0520.811.8121
漲跌價+14.5+8+4-4-61+71.5+69+99.7+114.1+147.3+161.95+167.2+176.2+67
漲跌幅+8.36%+4.44%+2.17%-2.08%-24.5%+61.4%+58%+113%+154%+362%+622%+804%+1493%+55.4%
振幅11.8%11.4%12%15.6%70.5%201%211%304%364%737%1212%1548%2817%197%
成交張數3,5125,3529,4563.21萬18.2萬46.6萬66.4萬93.3萬102萬115萬171萬289萬480萬53.9萬
成交金額6.31億9.51億16.9億57.9億418億864億1,084億1,411億1,489億1,554億1,732億2,041億2,388億949億
週轉率2.77%4.22%7.46%25.3%144%367%524%736%807%910%1346%2276%3789%425%

* 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
'26/09/16173188170.5188+17+9.9410.22,3843,9060.614.38-3560+104-2517.71+7469,448+2160.17
'26/09/15170.5174.5169.5171+0.5+0.292.935231,0460.50.9+100-1-6.12+937.87-158,702+2140.16
'26/09/14171173.5167.5170.5-3-1.733.466051,8040.341.03+76.10+22.5+98.67.73-528,717-5120.14
'26/09/11172174.5170173.5-1-0.572.588491,0500.811.46+205-35-9.86+1607.69-1108,769-2170.19
'26/09/10179.5179.5173.5174.5-5.5-3.063.339911,3950.711.73+30-36-1.2-7.27.46-1558,879+3190.21
'26/09/09180.5182177.5180+0.5+0.282.515642,0610.271.01+149-5-1+1437.36-479,0340160.18
'26/09/08186186178179.5-4.5-2.454.357271,3380.541.32+114+1-11.1+1037.24-1459,0810160.18
'26/09/07184187181184+2.5+1.383.319351,1390.821.72+80.20+18.3+98.57.12+439,2260160.17
'26/09/04182183.5175181.5+2.5+1.44.758211,1340.721.47+1340-2.76+1317.01-1139,183-3160.17
'26/09/03185189.5177179-5-2.726.791,0551,5070.71.92+162-2-28.2+1326.83-339,296-1190.2
'26/09/02187194.5184184-3-1.65.611,7942,5520.73.36-253-6+8.37-2506.84-949,329-1200.21
'26/09/01179.5188.5179.5187+7.5+4.185.011,3931,8160.772.59+288+8+42.3+3387.05-469,423-10210.22
'26/08/31178183173.5179.5-2-1.15.231,7602,0410.863.12+4730-0.89+4736.74-4949,469-2310.33
'26/08/28187.5189180.5181.5-3.5-1.894.591,6232,0650.792.98-205-1-14.5-2206.34+179,963+16330.33
'26/08/27183188.5178185+3.5+1.935.791,9021,9540.973.49-157-3-3.76-1636.33+1619,946-2170.17
'26/08/26173186172181.5+10.5+6.148.191,9613,5550.553.52-584-2+55.3-5306.51+3069,785+1190.19
'26/08/25170172.5165171-3-1.724.312,4842,5920.964.17+5680-17.5+5516.76-4729,479+4180.19
'26/08/24176.5181.5174174-2.5-1.424.251,0501,9020.551.86-1990-16.2-2166.32+199,951-5140.14
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
'26/08/21183.5183.5176.5176.5-6.5-3.553.831,7073,3950.53.0600+0.26+0.266.46-3389,932-3190.19
'26/08/20183.5185.5178.5183003.831,6771,9670.853.04-52.50-2.24-54.86.31-7110,270-9220.21
'26/08/19178.5187.5176183+1.5+0.836.342,4406,3860.384.45-596-2-7.99-6066.28+18410,341+5310.3
'26/08/18194.5195180.5181.5-10.5-5.477.552,8705,4470.535.32-111-2-57.5-1706.43-8610,157-9260.26
'26/08/17200.5210191.5192-20.5-9.658.715,8626,5290.911.4-4220-233-6556.43-50810,243-264350.34
'26/08/14212.5218212.5212.5-23.5-9.962.332,3993,7470.645.1-2620-15.9-2786.77-71610,751+2342992.78
'26/08/13243245230236-7-2.886.174,8836,6570.7311.6-614-1-28.1-6436.98+25011,467-1650.57
'26/08/12244248.5234.5243+3.5+1.465.855,36810,1360.5313-391-3+13-3817.14+26411,217+2660.59
'26/08/11222.5239.5222.5239.5+21.5+9.867.85,97410,4710.5714+1320+77+2097.18+77910,953+27640.58
'26/08/10214231.5214218+3+1.48.143,50929,7950.127.78-712+44+1.69-6667.39+30410,174-6370.36
'26/08/07218224.5211215-5-2.276.143,3155,4320.617.23-34.9+5+25.9-4.027.88+19,8700430.44
'26/08/06208.5223.5201220+14.5+7.0610.94,5344,6370.989.73-267-7+27.2-2477.84+4299,869-1430.44
'26/08/05224.5228205.5205.5-14.5-6.5910.26,6516,8600.9714.3-1,1950+2.16-1,1937.88+1469,440-5440.47
'26/08/04201.5220199220+20+1010.54,9585,2980.9410.4-801+9+31.2-7618.76+8449,294+12490.53
'26/08/03184200180200+18+9.89112,9902,7131.15.79-8050+15.3-7909.35+7168,450+20370.44
'26/07/31182182174182+16.5+9.974.832,5462,7720.924.57-6340+36.1-59810+6397,734+2170.22
'26/07/30161.5184161.5165.5-10.5-5.9712.83,9103,3881.156.67+184+2-41.5+14510.5-1127,095-41150.21
'26/07/29197.5198176176-19.5-9.9711.32,6933,4380.784.91+3110-51.4+26010.3-3637,207+35560.78
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
'26/07/28202206192195.5-14.5-6.96.673,9693,6141.17.84+1,4070-6.91+1,40010.6-8117,570+16210.28
'26/07/27212.5220197.5210-2.5-1.1810.64,1133,3531.238.51+740+5+40.3+7869.38-7108,381-250.06
'26/07/24230230.5212.5212.5-23.5-9.967.633,7434,1480.98.18-584+10-57.9-6328.81-1169,091-11170.08
'26/07/23261.5261.5236236-26-9.929.732,8663,0860.936.88-387+178+3.55-2059.19+2129,207+961181.28
'26/07/22262262260262+23.5+9.850.849828401.172.57-1260-4.31-1309.53-1198,995-10220.24
'26/07/21220238.5218.5238.5+21.5+9.919.221,2068731.382.84-800+30.5-49.59.65+3979,114+11320.35
'26/07/20216.5231209217+5.5+2.610.44,9884,4641.1210.9-400+69+44.2-2879.87-578,717-113210.24
'26/07/17218.5229.5211.5211.5-23-9.817.687,5636,2401.2116.5+3,379+50-22.1+3,40710.3-3,4838,774-2601341.53
'26/07/16245.5249.5231234.5-16-6.397.392,5612,9510.876.15+491+2-25.4+4687.65-31012,257+1703943.21
'26/07/15244.5255.5237.5250.5+9.5+3.947.472,6193,1770.826.45-363-14+26-3517.37+18112,567-82241.78
'26/07/14259.5265232241-16.5-6.4112.86,8935,6351.2216.8+2,110-92-179+1,8407.85-1,93312,386-2292321.87
'26/07/13283283251257.5-16.5-6.0211.73,7133,8670.969.89+790+8-102+6955.9-44114,319+434613.22
'26/07/09271.5288.5265274+8+3.018.833,8153,9730.9610.6-469+7+113-3495.57+47514,760+4184182.83
'26/07/08290294.5267270-10.5-3.749.84,4885,5300.8112.6+35.2+3+17.9+56.15.97-5914,285000
'26/07/07277292263280.5-2.5-0.8810.25,0636,2000.8214+694+1+50.6+7465.86-22814,344000
'26/07/06309.5310283283-31-9.878.65,3948,6030.6315.6-1,359+7+16-1,3365.24+18214,572000
'26/07/03315335292.5314-10.5-3.2413.19,52911,1840.8530-1,374+5-5.56-1,3756.29+1,11914,390-1700
'26/07/02309.5337309.5324.5+7.5+2.378.681,3872,2350.624.56+1120-22.9+897.37+7413,271-14170.13
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
'26/07/01309321.5297317+24.5+8.388.381,8032,8780.635.67+498+5+8.93+5127.28+2213,197-2310.23
'26/06/30280292.5280292.5+26.5+9.964.78261,1030.752.39+56.10+15+71.17.05+25713,175-19330.25
'26/06/29273273251266-6-2.218.091,2151,8140.673.18+97.20-33.1+64.17.04+10012,918-3520.4
'26/06/26278299.5272272-16.5-5.729.531,4112,0680.684.02+2110-101+1106.96-27612,818-29550.43
'26/06/25275290267288.5+23.5+8.878.681,6362,2230.744.61+4040+43.9+4486.77+1313,094+9840.64
'26/06/24265265253265004.531,3251,7590.753.44+1980-41.8+1566.5-24113,081-5750.57
'26/06/23260.5276255265-3-1.127.841,8212,4020.764.77+2010+56.1+2576.34-17413,322-27800.6
'26/06/22275.5286.5260.5268-5.5-2.019.512,3703,1220.766.45-1610-67.1-2286.22-32013,496-131070.79
'26/06/18251273.5247.5273.5+24.5+9.8410.43,0113,2750.928.04-2540+92.9-1616.71+33713,816-641200.87
'26/06/17245.5259240.5249-1-0.47.410,52011,2660.9326.1+7950-100+6956.91+10913,497+921841.36
'26/06/16250250240250+22.5+9.894.48,0904,4741.8120.2+1,1500-63+1,0876.31+54213,388+9920.69
'26/06/15227.5227.5227.5227.5+20.5+9.907128370.851.62-130+76.2+63.25.39+7112,846+3830.65
'26/06/12207207207207+18.5+9.8102,5611,9551.315.3-1810+120-61.15.61+54412,775+17800.63
'26/06/11186.5192168188.5+8+4.4313.314,27813,5041.0625.8-661+103+67.3-4916.02+47012,231+5630.52
'26/06/10166185.5163.5180.5+11.5+6.81313,3049,8901.3524.2+2,478-2+19+2,4956.52-22911,761+32580.49
'26/06/09165171.5155169+5+3.0510.16,3935,4211.1810.6-636+5+42.3-5894.52+4211,990-12260.22
'26/06/08160.5166160.5164-14-7.873.094,9046,7280.737.96-260+10-88.8-3394.8-58211,948-16380.32
'26/06/05177190.5171178+0.5+0.281118,95414,9721.2734.2+759+25-86.9+6975.06+56912,530-8540.43
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
'26/06/04161177.5159177.5+16+9.9111.511,6578,7021.3420.3+1,927+25-26.4+1,9264.67+59411,961+36620.52
'26/06/03150161.5149.5161.5+14.5+9.868.166,0054,5471.329.51+6950+180+8753.11+1,61811,367+9260.23
'26/06/02154156.5146147-6-3.926.862,8014,1710.674.19-1030-37.1-1402.56-2469,749-1170.17
'26/06/01159159150153-7-4.385.624,5244,5550.996.92-1,252+411-50.8-8922.62-389,995-1180.18
'26/05/29163.5166158160-3-1.844.914,5474,7530.967.32-1,444+1+14.6-1,4283.44+24710,033+1190.19
'26/05/28162.5173.5162163+5+3.167.289,55410,2420.9316-2000-8.84-2094.41+4919,786+8180.18
'26/05/27171171.5151158-5.5-3.3612.510,1649,1131.1216.2-2900-94.2-3854.5+2509,295-17100.11
'26/05/26155.5163.5153163.5+14.5+9.737.0513,25511,9581.1121.3+1,2340-29.9+1,2055.02+7159,045+15270.3
'26/05/25139.5151138.5149+11.5+8.369.096,9826,0461.1510.3+979+5+209+1,1934.32+8368,330+6120.14
'26/05/22137.5140.5136137.5+2+1.483.322,5292,4581.033.5+4010+49.1+4503.61+17,494060.08
'26/05/21131.5137131135.5+7+5.454.671,7101,6511.042.31+5180+42.8+5613.32+397,493060.08
'26/05/20132134128128.5-3-2.284.561,5451,4141.092.01-65.80-16-81.83+547,454+160.08
'26/05/19133.5135130.5131.5-3-2.233.351,7361,7061.022.3-113+2+27.9-83.43.08-497,400-2150.07
'26/05/18134.5138.5131.5134.5-2-1.475.132,6025,2960.493.5+1010+1.92+1033.18-3077,449-4260.35
'26/05/15140145.5133.5136.5-3.5-2.58.576,7876,1801.19.41-1680-118-2863.0607,756+16300.39
'26/05/14130.5140129140+12.5+9.88.634,6064,0101.156.33-2420+139-1033.09+2677,756+6140.18
'26/05/13127.5128.5124127.5003.531,1941,5840.751.51+11.30+1.6+12.93.33-517,489+180.11
'26/05/12131132.5125.5127.5-2-1.545.411,5011,7650.851.92+1950-7.74+1873.16-2347,540-170.09
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
'26/05/11131.5131.5128.5129.5-2-1.522.281,6031,7440.922.08-69.10-4.28-73.32.54-227,774-280.1
'26/05/08136.5138130131.5-9.5-6.745.674,0134,4000.915.36-455+1-84.1-5382.58-1767,796-8100.13
'26/05/07142145140.5141+2+1.443.246,4905,9371.099.22-878+2-81.7-9582.69-1527,972-3180.23
'26/05/06136.5142127139+3+2.21116,8406,1901.19.26-664+1+47.8-6152.99+3828,124+2210.26
'26/05/05125136125136+12+9.688.874,6864,0631.156.23-3450+36.8-3083.21+3107,742+13190.25
'26/05/04123.5127120124+1+0.815.691,6401,4731.112.03-1230+80-433.39-1177,432+160.08
'26/04/30125.5126.5123123-1.5-1.22.811,2281,2420.991.5300-6.24-6.243.44-1087,549-850.07
'26/04/29126129121124.5-2-1.586.322,5592,1091.213.19+1450-40.1+1053.46-3077,657+12130.17
'26/04/28123.5129122126.5+3+2.435.672,1751,9891.092.73-3480+83.9-2643.15+607,964-3610.01
'26/04/27120125114.5123.5+4.5+3.788.822,4312,42212.93-263-2+52.4-2133.36+697,904+33370.47
'26/04/24122.5123116.5119-1-0.835.423,4763,7350.934.17-1,323+188-1.52-1,1363.58-1157,835-540.05
'26/04/23128.5128.5116120-7-5.519.843,6183,4031.064.41+594-60-84.9+4494.62-6127,950090.11
'26/04/22132.5134.5127127-8.5-6.275.544,6514,3451.076.03+121-64-1.82+55.24.14-7438,562-390.11
'26/04/21136.5137126135.5-1-0.738.065,2994,4941.187.01-691-69+33.2-7273.99-1209,305-19120.13
'26/04/20141.5142136.5136.5-4.5-3.193.92,9242,8281.034.05+335-70-15.3+2504.59-2389,425+11310.33
'26/04/17147.5148140.5141-6-4.085.15,6945,1081.118.19+42.2-11-16.3+14.94.3-809,663-10200.21
'26/04/16152.5152.5141.5147-5.5-3.617.218,6676,3211.3712.6-702-6-199-9084.22+1,3009,743-24300.31
'26/04/15139152.5132.5152.5+13.5+9.7114.49,2467,6721.2113.4-777-2+163-6164.85+2028,443+30540.64
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
'26/04/14137.5143.5135139+8.5+6.516.517,8898,6480.9111.1+1,0200-21.6+9985.34+1478,241+10240.29
'26/04/13115.5130.5111.5130.5+11.5+9.66166,4574,8831.328.14+856-11+36.8+8824.53+7578,094+11140.17
'26/04/10118.5121115119+2.5+2.155.152,1272,5330.842.52-42.9-2+99.2+54.33.84+4097,337+130.04
'26/04/09115.5120115116.5+1+0.874.332,5592,9170.883.01+67.8-11+19.3+76.13.93+1396,928+220.03
'26/04/08109.5115.5109115.5+10.5+106.191,8552,5590.722.09+4090+61.7+4713.87+2256,798000
'26/04/07105.5106103.5105+1.5+1.452.424601,3120.350.48+57.80-2.43+55.43.54+186,573000
'26/04/02110.5110.5103103.5-5.5-5.056.887721,0910.710.82-224-2-15.8-2423.51+166,555000
'26/04/01109.5111.5107.5109+3.5+3.323.799109850.921+38.7-1+8.25+45.93.6+456,539-400
'26/03/31108.5108.5103105.5-3-2.765.078191,0400.790.87+950-18.4+76.63.5-996,494040.06
'26/03/30113113106108.5-5-4.416.171,4951,7320.861.63-4830-135-6183.41+356,593-1640.06
'26/03/27105114105113.5+6.5+6.078.411,4541,3621.071.6+179-2+91.5+2683.79+696,558+3200.3
'26/03/26111.5111.5106107-2.5-2.285.024117500.550.44-29.6-2+11.8-19.93.7-356,489-2170.26
'26/03/25108110106.5109.5+4+3.793.325736480.880.62+126-2+4.1+1283.71+56,524+2190.29
'26/03/24113.5113.5103.5105.5-4-3.659.131,4131,8130.781.51+3260-38.5+2873.62-3366,519-1170.26
'26/03/23112114.5109109.5-6.5-5.64.749931,3830.721.11+1430-93.5+49.83.52-796,855-2180.26
'26/03/20116.5122.5115116-0.5-0.436.442,0232,2990.882.39+28.3-2+105+1313.42+1216,934-5200.29
'26/03/19114.5118.5113116.5004.721,0591,2390.851.23+35.1-5+8.1+38.23.43+186,813-5250.37
'26/03/18114120111116.5+5.5+4.958.112,1732,4330.892.52-1310+64.9-66.13.4+3946,795+8300.44
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
'26/03/17108112107111+4+3.744.677901,0540.750.87+500+35.7+85.73.52-116,401+6220.34
'26/03/16104.5109103107+3+2.885.777068110.870.75+1350+15.6+1513.48-886,412+3160.25
'26/03/1310110499.5104+1.5+1.464.393564360.820.36-120-16.5-28.53.39-136,5000130.2
'26/03/12105.5106102102.5-3-2.843.795076080.830.53+19.5-4-86-70.53.55-156,513-3130.2
'26/03/11104106.5104105.5+2.5+2.432.435646300.90.6+91+2+20.7+1143.54-206,528+2160.25
'26/03/10103104101103+1.5+1.482.964945550.890.51+48-2-16.5+29.53.47-156,548+1140.21
'26/03/0999.1101.598.1101.5-3.5-3.333.241,1431,2310.931.14-42.30-18.7-613.44-256,563-4130.2
'26/03/06102106101105+2.5+2.444.885756450.890.6+90-5+34.5+1203.6-816,588+3170.26
'26/03/05102104.5101.5102.5+3.7+3.743.049918811.131.02+275-15+0.59+2613.64-316,669+1140.21
'26/03/0410510698.598.8-8.7-8.096.982,3401,9871.182.34+393-3-48.3+3423.47-8286,700-2130.19
'26/03/03115116.5106.5107.5-6-5.298.811,8261,9390.942.02+174-2-151+21.53.09-547,528+3150.2
'26/03/02117.5120.5112.5113.5-11-8.846.433,3043,6980.893.79-790-4-74.4-8682.94-547,582-17120.16
'26/02/26118125116.5124.5+6.5+5.517.24,5723,7831.215.56-4670+53.2-4143.35+5597,636+21290.38
'26/02/25108.5118107118+10.5+9.7710.21,7011,6491.031.95-283-2+74.6-2103.41+6027,077+380.11
'26/02/24106.5109.5106107.5-1-0.923.235078060.630.55+15.1-8+16.1+23.14+436,475-250.08
'26/02/23106.5109.5105.5108.5+2.5+2.363.776076700.910.65+101-1+16.9+1174.22-1036,432+470.11
'26/02/11106.5106.5102106-0.5-0.474.231,0111,5100.671.05-27.60-37.4-654.14+136,535-130.05
'26/02/10108.5109.5106.5106.5-1.5-1.392.784075880.690.44-73.40-18.7-92.14.26+536,522-240.06
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
'26/02/09107109.5106108+3+2.863.335056540.770.54-120+11.7-0.314.35+296,469+360.09
'26/02/06107.5107.5101.5105-3.5-3.235.534,4869374.794.81+2510-18+2334.3-416,440-130.05
'26/02/05107.5112.5107.5108.5004.615865791.010.64-70-0.69-7.694.06+846,481+140.06
'26/02/04109110107108.5-1-0.912.746907320.940.75-11.10-12.1-23.24.07+1076,397+130.05
'26/02/03113114.5109109.5-1.5-1.354.957788070.960.86-1190-8.43-1274.09-346,290-220.03
'26/02/02106.5113106.5111+2+1.835.9690289910.99-40.70+39.1-1.644.19+1276,324040.06
'26/01/30112.5112.5108109-3.5-3.1145561,1120.50.61+83-5-1.62+76.34.16-906,197-440.06
'26/01/29113116111.5112.50047636991.090.86+5.46-4-1.29+0.174.15-996,287080.13
'26/01/28113117112112.5+1+0.94.481,0549161.151.2-1510+9.24-1424.25-1726,386-180.13
'26/01/27112113110.5111.5+0.5+0.452.256577690.850.73-111+3-0.98-1094.34+146,558-190.14
'26/01/26116116110111-4-3.485.221,0181,3140.771.14+43.1-2-15.5+25.64.46-506,544-3100.15
'26/01/23119119113115-2.5-2.135.111,0841,1090.981.25+56.4+81-14.6+1234.47-1026,594+1130.2
'26/01/22117118.5116117.5+1.5+1.292.169751,1150.871.14-113+79+7.78-25.84.52-26,696-4120.18
'26/01/21121.5121.5115116-5.5-4.535.351,4722,1180.691.72+149+84-42.3+1914.62-2946,698-4160.24
'26/01/20120.5122.5119121.5+1+0.832.91,0111,3150.771.22+133+89+34.5+2564.6-1476,9920200.29
'26/01/19124124118.5120.5-2.5-2.034.471,6322,0170.811.96+398+47.7+0.41+4464.51-1947,139-4200.28
'26/01/16129.5129.5122123-4-3.155.911,7792,4340.732.22-32.20-45.1-77.34.32-1227,333-21240.33
'26/01/15125127.5123127+1.5+1.23.591,1341,1670.971.42+4440-0.46+4444.53-2467,4550450.6
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
'26/01/14128130.5125125.5-0.5-0.44.371,9262,3380.822.46-1110-20.7-1324.19+1667,701-2450.58
'26/01/13128.5131122.5126-1-0.796.692,9253,1170.943.71+4060+35.3+4414.33-1467,535+16470.62
'26/01/12127129123.5127+3+2.424.442,8623,6800.783.62+2140-66.6+1484.1+1187,681-28310.4
'26/01/09126.5133.5122.5124-3.5-2.758.634,6335,4780.855.92+3330+82+4153.93+607,563+5590.78
'26/01/08120129119.5127.5+7+5.817.884,7084,3901.075.91-3020+23.1-2793.67+347,503+22540.72
'26/01/07119122.5117.5120.5+1.5+1.264.21,5411,4411.071.85+2920+55.4+3473.87-1167,469+3320.43
'26/01/06120121.5117119+1+0.853.811,4011,3341.051.67-69.50-18.6-88.13.67-887,585-43290.38
'26/01/05126126116118-6.5-5.228.033,9603,5211.124.72+4580-42.8+4153.73-3867,673+4720.94
'26/01/02122.5127121124.5+3.5+2.894.963,2684,1630.794.07-82.60+39.4-43.13.33-758,059+10680.84
'25/12/31128130120121-8.5-6.567.725,8937,7400.767.31-321-1-97.3-4193.39-2758,134-40580.71
'25/12/30119130118.5129.5+11+9.289.79,47810,4330.9112+1,6430+45.8+1,6893.62+1488,409+58981.17
'25/12/29114122.5112118.5+6+5.339.338,7697,1741.2210.3-1780+199+21.32.2+5198,261+13400.48
'25/12/26104113.5101112.5+8.5+8.17123,8283,6731.044.14+2770+102+3792.05+5257,742+21270.35
'25/12/24101107.5101104+4.8+4.846.553,1302,6851.173.26-6850-7.89-6931.69+7797,217060.08
'25/12/23100101.599.299.2002.325866680.880.58-40.10+0.69-39.41.95+226,438060.09
'25/12/2298.410198.499.2+1.7+1.742.674246950.610.42-65.90+0.23-65.71.96+56,416060.09
'25/12/1998.598.59797.5+0.5+0.521.553706510.570.36+540+0.12+54.12.06-226,411060.09
'25/12/1898.598.596.697-1.5-1.521.936757840.860.66+1610-3.09+1582.02-776,433-160.09
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
'25/12/17101101.598.598.5-1.3-1.33.015451,8350.30.54-65.50-1.44-672.08-256,510+170.11
'25/12/1610210398.599.8-2.7-2.634.391,2291,4500.851.23+3070-34.3+2722.13-1896,535-960.09
'25/12/15101.5103.599.8102.5-1-0.973.578849330.950.9+1020+4.01+1061.94-216,724+2150.22
'25/12/12105105.5102.5103.5+0.5+0.492.911,2951,2221.061.34-2810+11.1-2701.85+1226,745-7130.19
'25/12/11107108101.5103-7-6.365.914,5023,8691.164.7-4140-19.8-4342.05-5476,623-42200.3
'25/12/10112.5113.5106.5110-3-2.656.194,6643,7131.265.11-6920-20-7122.21+387,170-16620.86
'25/12/09109117.5104.51130011.58,2336,3551.39.14-9830+11.4-9722.51+6077,132-41781.09
'25/12/08112115.5103.5113+8+7.6211.413,92418,3010.7615.5+3820+94.3+4763.18+366,525+871191.82
'25/12/059610595.8105+9.4+9.839.623,5004,3340.813.6-1290+62-672.69+7916,489+26320.49
'25/12/0496.596.795.395.6+0.1+0.11.474191,6700.250.4+1220+1.8+1242.74-215,698+160.11
'25/12/039596.194.995.5+1.2+1.271.274048780.460.39+530+1.18+54.22.66+275,719050.09
'25/12/029494.993.794.3+0.5+0.531.282715150.530.25-640+1.32-62.72.61+305,692050.09
'25/12/0193.695.493.393.8002.244782,3070.210.45-1040-14.2-1182.7+405,662+450.09
'25/11/2893.794.692.993.8+0.5+0.541.824477720.580.42+960+7.18+1032.81+335,622-110.02
'25/11/2793.693.692.493.3+0.7+0.761.32953940.750.27+84.90-1+83.92.83-155,589020.04
'25/11/2692.593.492.192.6+1.6+1.761.434881,0030.490.45+1420+5+1472.8+165,604020.04
'25/11/2590.591.59091+1.5+1.681.683964710.840.36+1790+0.58+1792.69-325,588-220.04
'25/11/2489.289.588.289.5+0.8+0.91.472157120.30.19+150+3.01+182.63-15,620040.07
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
'25/11/2188.2908788.7-2.1-2.313.34342,5050.170.38-1020-1.41-1032.67-635,621+140.07
'25/11/2088.891.288.890.8+4.1+4.732.776111,0770.570.55+2790+1+2802.77-335,684030.05
'25/11/1987.388.186.386.7-0.6-0.692.063975260.750.35+920+5.19+97.22.55-635,717-330.05
'25/11/1890.190.187.187.3-2.8-3.113.338881,8560.480.78-320-1.44-33.42.53-1615,780-160.1
'25/11/179191.489.890.1-0.4-0.441.774611,3570.340.42+1220-2.01+1202.6-165,941-170.12
'25/11/1488.891.58890.5+0.2+0.223.889321,0180.920.84+2260-4.75+2212.49-1185,957+480.13
'25/11/1395.995.98990.3-7-7.197.092,8824,3920.662.62-1,4280-0.39-1,4292.07+236,075-2140.07
'25/11/1293.597.593.597.3+4.7+5.084.322,0084,1000.491.93-6360-2.18-6382.94+3326,052+23250.41
'25/11/1191.993.891.192.6+1.6+1.762.977382,6560.280.69-100-13.34+335,720+220.03
'25/11/1089.491.789.391+1.5+1.682.684195010.840.38+1420+2+1443.36-375,687000
'25/11/0790.590.78989.5-1.2-1.321.872844580.620.25-19.40+0.57-18.83.23-45,724000
'25/11/0691.792.389.590.7-0.2-0.223.083551,1100.320.32-1180-0.22-1183.26+405,728000
'25/11/0590.290.988.190.9+0.8+0.893.115688650.660.51+10.50-11.2-0.693.33-355,688000
'25/11/0492.192.189.990.1-1.1-1.212.417611,4280.530.69+58.50-0.18+58.33.32-2905,723000
'25/11/0390.893.490.891.2+0.5+0.552.874271,3390.320.39-30.30-5-35.33.21+56,013000
'25/10/3191.291.89090.7001.984807080.680.44-310+3-283.2-316,008000
'25/10/3092.793.489.690.7-1.8-1.954.118642,0300.430.79-89.90+0.62-89.33.15-1406,039000
'25/10/2992.593.592.292.5001.415201,3840.380.48-1620-1.54-1643.13+136,179000
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
'25/10/2891.593.890.792.5+1.3+1.433.47541,0470.720.69-1020+1.84-1003.24-306,166-100
'25/10/2791.59391.191.2+0.3+0.332.094515690.790.41-65.60+8.75-56.93.3+26,196-310.02
'25/10/2391.591.590.490.9-0.4-0.441.22993950.760.27-430+0.05-433.33+276,194-240.06
'25/10/2291.891.990.591.3-0.5-0.541.535071,6300.310.46-60.50-31.7-92.23.42-86,167060.1
'25/10/2191.69491.591.8+0.8+0.882.755225730.910.48-880+1.83-86.23.48+246,175060.1
'25/10/2092.292.890.891-0.2-0.222.194496890.650.41-44.600-44.63.58-246,151060.1
'25/10/1792.393.291.291.2-1.3-1.412.165672,0250.280.52-209-1-0.04-2103.59-1396,175-160.1
'25/10/169293.79292.5+0.7+0.761.856641,7930.370.62+29.20+2+31.23.87-106,314070.11
'25/10/1591.593.389.891.8+1.3+1.443.872,4491,5261.62.25-2400-2.08-2423.89+716,324-170.11
'25/10/1494.194.989.790.5-2.3-2.485.61,7032,1190.81.56-2580+33.1-2253.97-1286,253-380.13
'25/10/1392.193.691.492.8-4.4-4.532.261,8771,9640.961.73+2070+0.44+2074.13-5426,381-3110.17
'25/10/0999.399.496.997.2-1.8-1.822.531,3042,9920.441.27+1050+0.4+1063.73-3216,923-3140.2
'25/10/08100101.59799-1-14.51,3042,7010.481.29-89.30-1.28-90.63.7-347,2440170.23
'25/10/07103103.599.9100-2-1.963.531,7095,5980.311.72+5520+8.3+5603.73-3177,278-9170.23
'25/10/03105105.5101102-3.5-3.324.271,7287,3760.231.77+609-22.6-0.76+5863.18-4187,595+4260.34
'25/10/02107107.5104105.5-2-1.863.261,4092,3960.591.49+275-119+0.78+1572.74+608,013-15220.27
'25/10/01109110107107.5+0.5+0.472.81,3691,36511.48-221-99-9.62-3302.48+347,953+1370.47
'25/09/30108.5108.5105107003.271,1671,0891.071.24+700+2.94+72.92.59-1767,919+1360.45
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
'25/09/26109.5110105107-3-2.734.551,6661,4891.121.78+4280-73.6+3542.52-2708,095-19350.43
'25/09/25118122.5110110-10-8.3310.44,4724,1401.085.11-4290-107-5362.08-6608,365+29540.65
'25/09/24119125116120+2+1.697.634,2753,4391.245.12-1,1830+128-1,0552.2+2489,0250250.28
'25/09/23117119.5114.5118+2.5+2.164.331,6451,5521.061.93-5380+14.5-5232.87+1788,777-1250.28
'25/09/22113.5116.5112115.5+2+1.763.967139430.760.82-2630+39.8-2233.22+248,599+1260.3
'25/09/19115115.5113113.5-1-0.872.187009970.70.8+50+2+73.43-298,5750250.29
'25/09/18118118113.5114.5-2-1.723.869369970.941.08+30.20+0.72+30.93.41+568,604-1250.29