≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2103 台橡 (還原股價) / K線圖(日)

2103 台橡

日期: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.7523.15-0.4-1.73%4.1%23.223.3522.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,1571.4億2,3982.57張/筆22.720.857.980
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)
4,5561.08億1,7602.59張/筆23.64-0.7 (-2.94%)

連續漲跌: 連2跌  ( -1.1元 / -4.61%)

財報評分: 最新40分 / 平均46分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 代子公司台橡（南通）實業有限公司公告解除董事競業禁止之限制 (公告訊息 11/09 15:24)

• 代子公司台橡（南通）實業有限公司公告股東臨時會重要決議事宜 (公告訊息 11/09 15:24)

• 代子公司台橡（南通）實業有限公司公告股東臨時會召開事宜 (公告訊息 11/09 15:24)

• 代子公司台橡（南通）實業有限公司公告董事會決議不分派2025年盈餘 (公告訊息 11/09 15:23)

• 代子公司申華化學工業有限公司公告解除董事競業禁止之限制 (公告訊息 11/09 15:23)

• 代子公司申華化學工業有限公司公告董事異動 (公告訊息 11/09 15:23)

• 代子公司申華化學工業有限公司公告股東臨時會重要決議事宜 (公告訊息 11/09 15:22)

• 代子公司申華化學工業有限公司公告股東臨時會召開事宜 (公告訊息 11/06 15:35)

• 代子公司申華化學工業有限公司公告董事會決議分派現金股利 (公告訊息 11/06 15:34)

• 代子公司台橡（南通）實業有限公司公告董事異動 (公告訊息 11/05 14:19)

• 董事會決議解除台橡經理人兼任董事職務競業禁止之限制 (公告訊息 11/05 14:19)

• 台橡2026年第3季合併財務報告 (公告訊息 11/05 14:13)

• 台橡召開法人說明會 (公告訊息 11/04 14:05)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2103 台橡 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共9,178日｜股價已還原
成交價: 22.75元 (-0.4元/ -1.73%)成交張數: 6,157張成交金額: 1.4億元
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2111高
近66日新低
連2跌
(-1.1元/ -4.61%)
第1540高
近4日新高
第2352高
近4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

｜股價已還原
結算價
22.75元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價23.52326.83026.820.514.622.521.926.521.836.46.1915.3
漲跌價-0.75-0.3-4-7.2-4.1+2.26+8.19+0.22+0.85-3.78+0.9-13.7+16.6+7.45
漲跌幅-3.19%-1.3%-15%-24%-15.3%+11.1%+56.2%+0.98%+3.87%-14.2%+4.14%-37.6%+268%+48.7%
振幅7.87%8.89%16.8%25.4%36.5%66.3%128%82.4%84.8%84.5%118%80.7%538%117%
成交張數1.51萬3.1萬6.17萬8.89萬28.2萬75.4萬149萬173萬209萬317萬717萬995萬1,629萬139萬
成交金額3.52億7.17億14.7億22.4億76.2億188億327億371億458億814億1,988億3,245億6,129億311億
週轉率1.83%3.76%7.47%10.8%34.2%91.3%181%209%254%383%869%1206%1973%168%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/1323.223.422.422.8-0.4-1.734.16,1572,3982.571.4-1,2260+229-99625.5+1577,6760430.56
'26/11/1223.924.22323.2-0.7-2.945.034,5561,7602.591.08-2.80-60.6-63.425.6-3057,5190430.57
'26/11/1123.424.223.223.8+0.35+1.494.264,3721,6522.651.04-5850+15-57025.6-1647,8240430.55
'26/11/102323.62323.5+0.7+3.072.635,3952,2432.411.26+5110+60.7+57225.7-1507,988-1430.54
'26/11/0923.123.222.222.8-0.25-1.084.1210,5303,9982.632.39-2,8610-120-2,98125.6-1448,138-175440.54
'26/11/062323.32323-2.55-9.960.9813,2513,5323.753.06-3,7060-52.2-3,75826-1,9998,282+1022192.64
'26/11/0526.326.325.625.6-0.1-0.392.924,0471,3113.091.05-1,0800+27.2-1,05326.3-1810,281+161171.14
'26/11/0425.926.22525.7004.674,9321,8792.621.25-1,175+1-44-1,21826.5-1710,299-21010.98
'26/11/0326.426.425.225.7-0.85-3.24.715,5952,1722.581.44-2760-118-39426.6+5410,316-111031
'26/11/0226.526.726.226.6-0.2-0.752.062,8441,4122.010.75-931+1-74.5-1,00526.6+21310,262-61141.11
'26/10/3027.427.426.626.8-0.65-2.372.924,1471,5382.71.11-3690+6.76-36326.8-1,21610,049-41201.19
'26/10/29282827.427.4-0.55-1.972.52,6691,3861.930.74-5800+19.7-56026.8-20911,265-21241.1
'26/10/2828.328.427.828-0.3-1.061.772,3141,15520.65-8240-18-84226.9+10011,47401261.1
'26/10/2728.228.72828.2+0.15+0.532.493,6061,2542.881.02+1510+20+17127-8511,374+51261.11
'26/10/2228.428.42828.1-0.2-0.711.591,9901,0341.920.56+76.60-38.5+38.127-28711,45901211.06
'26/10/2128.628.828.228.3-0.2-0.72.462,3671,3551.750.67-6190-37.8-65727+4911,746-21211.03
'26/10/2028.52928.428.5-0.15-0.522.271,7011,0621.60.49-222+1-46.3-26727-10511,697-71231.05
'26/10/1928.32928.228.6-0.3-1.042.422,4501,4991.630.7-4.93+245+10.8+25127-60211,802+31301.1
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
'26/10/1628.729.128.729+0.35+1.221.41,6379681.690.47+1450-36.2+10827-7112,40401271.02
'26/10/1529.629.828.628.6-1.35-4.514.014,3422,2831.91.26-1,0200-14.1-1,03427-54312,475-281271.02
'26/10/1428.730.228.730+1.3+4.545.065,2282,5082.081.55+9900-31.1+95927.2+43413,018+431551.19
'26/10/132929.228.528.6-0.5-1.722.233,3251,6382.030.96+4050-24.2+38027-23112,584-31120.89
'26/10/1229.73228.829.2-0.05-0.1710.89,3164,1372.252.78-8410-44.3-88627-77612,815-11150.9
'26/10/0829302929.2+0.2+0.693.796,3503,2701.941.88+5450+33.4+57927.1+34813,591+141160.85
'26/10/0728.429.328.229+1.15+4.133.776,8353,4301.991.97+2,9550+7.74+2,96327+43213,243+191020.77
'26/10/0628.728.727.827.8-0.75-2.622.972,3541,9931.180.66-7360-6.59-74226.7+5312,811-2830.65
'26/10/0528.428.827.828.6+0.45+1.63.553,7041,8452.011.05+1,0880-28.4+1,06026.8+27712,7580850.67
'26/10/0228.12927.928.2+0.2+0.723.944,8702,2742.141.39+1,5970+23.9+1,62126.6+44512,4810850.68
'26/10/0128.128.227.728-0.2-0.711.781,4248201.740.4-84.60-7.86-92.526.4-2112,0360850.71
'26/09/3027.528.227.528.2+0.75+2.742.552,6181,3491.940.73+1,6730-100+1,57326.4-8212,0570850.7
'26/09/2927.82827.427.4-0.4-1.442.162,5971,5101.720.72-4980+17.8-48026.3+5712,139-3850.7
'26/09/2427.927.927.427.8-0.1-0.361.791,5451,2231.260.43-3240-19-34326.4+612,082-2880.73
'26/09/2327.628.327.627.9+0.55+2.012.744,4591,8152.461.24+1,6640+23+1,68726.4-5312,076+5900.75
'26/09/22282827.227.4-0.45-1.622.72,2491,1371.980.62+36.60-111-74.526.2-19712,1290850.7
'26/09/2127.92827.427.8+0.2+0.721.991,7781,0261.730.49-2140-51.4-26526.2+1212,3260850.69
'26/09/1828.428.427.327.6-0.6-2.133.724,6012,7191.691.27-1,1580+4.31-1,15426.3-1812,314-4850.69
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
'26/09/172728.426.828.2+1.35+5.036.337,6733,3592.282.13+3,6170+21.4+3,63826.5+34812,332+20890.72
'26/09/1625.827.225.826.8+1.1+4.275.446,7792,4662.751.82+1,9680+88.7+2,05726.1+1711,984+2690.58
'26/09/1525.525.825.425.8+0.3+1.181.771,7658672.040.45+1770+79+25625.8-1111,967-4670.56
'26/09/1425.725.825.225.4-0.3-1.172.332,6901,3212.040.68-3680+28.8-33925.8+2911,978-5710.59
'26/09/1125.52625.325.8-0.1-0.392.512,5401,1802.150.65+1690+7.39+17725.8-24611,949+1760.64
'26/09/1026.626.625.725.8-0.65-2.453.213,9311,9831.981.02-90.20-31.8-12225.8-69412,195-4750.62
'26/09/0925.826.625.726.5+0.75+2.913.54,1002,0372.011.08+6420+81.5+72425.8+45812,889-11790.61
'26/09/0827.227.225.325.8-1.65-6.027.1214,9345,5902.673.86-1,2820-341-1,62325.8-2,00512,431-3900.72
'26/09/0728.428.427.227.4-0.85-3.014.426,9343,0122.31.91-3,2200+159-3,06125.8-7514,436+5930.64
'26/09/0428.228.327.728.2+0.3+1.072.153,2751,4602.240.92-2480+125-12426.2-4114,511+2880.61
'26/09/0328.228.927.928-0.35-1.243.534,4432,2082.011.26+2600-173+86.726.2-9214,552-8860.59
'26/09/0228.6292828.3-0.5-1.743.825,0522,7881.811.44-9070-143-1,05026.2-10314,644-2940.64
'26/09/0128.429.428.228.8+0.4+1.414.47,3953,8801.912.14+4470+303+75026.2+68514,747-4960.65
'26/08/3128.328.62828.4+0.2+0.711.772,9121,5291.90.82+2100-16.3+19426.2+8614,062-131000.71
'26/08/2827.928.427.828.2+0.45+1.622.163,8201,8892.021.08+1,2170+13+1,23026.2-9813,976-191130.81
'26/08/2728.228.927.727.8-0.45-1.64.267,2703,4332.122.05+3450-257+88.526-25314,074-351320.94
'26/08/262828.327.828.2+0.1+0.361.62,9891,5071.980.84+1,1110+25.7+1,13726-38614,32701671.17
'26/08/2528.228.227.828.1-0.2-0.711.592,8881,5471.870.81-2380+52.2-18625.8-8214,713-121671.14
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
'26/08/2428.628.827.628.3-0.1-0.354.056,4633,0902.091.82-2990-44.7-34425.9+26514,795-71791.21
'26/08/2127.928.827.628.4+0.55+1.974.317,6973,6252.122.18+47.60+162+21025.9+17014,530-101861.28
'26/08/2027.628.227.327.8+0.6+2.23.35,7272,86121.59+8900+69.8+96025.9+8014,36001961.36
'26/08/1927.527.826.827.2-0.6-2.153.418,1852,9262.82.22+8990-51.4+84725.8+31414,280-281961.37
'26/08/1827.52827.227.8+0.35+1.272.735,0832,54421.4+4200+22+44225.7+8713,966-22241.6
'26/08/1726.82826.827.5+0.65+2.424.285,4062,8591.891.49+1,3020+17.7+1,32025.8+10813,879+372261.63
'26/08/1428.228.226.826.8-1.25-4.454.989,1884,2452.162.51-2,8260+15.9-2,81125.7-72613,771-881891.37
'26/08/1327.628.226.928.1+0.75+2.744.7511,3915,0632.253.14+1,5840+102+1,68626.1-20014,497-1512771.91
'26/08/1228.228.427.227.4-1.3-4.543.8416,2496,2082.624.49-4,1400-34.6-4,17525.9+18314,697-144282.91
'26/08/1127.82927.528.6+1.15+4.185.2738,32213,4442.8510.8+11,5920-266+11,32526.4-46614,514-334423.05
'26/08/1027.327.526.827.5+2.5+102.824,7065,2234.736.78+6,6350-597+6,03824.9+1,13314,980+3094753.17
'26/08/0725252525+2.25+9.8904,1231,4992.751.03-1700+544+37424.1-7413,847+181661.2
'26/08/0622.222.82222.8+0.35+1.563.572,5251,2831.970.57+4590-75+38424.2+4013,921+241481.06
'26/08/052222.62222.4+0.6+2.752.983,4451,4812.330.77+3930-119+27424.1+713,881+11240.89
'26/08/042121.82121.8+0.6+2.833.772,6931,4961.80.58+2300-98.9+13124+26713,874+101230.89
'26/08/032121.420.821.2-0.05-0.242.592,4331,2062.020.51-7450-149-89424+10113,607-21130.83
'26/07/3121.421.620.921.2+0.75+3.663.666,0672,2292.721.29-8900+60.4-82924.1+11713,506+51150.85
'26/07/3020.621.220.220.5-0.15-0.734.844,2121,9332.180.87-1,4970+15.3-1,48224.1+3213,389-11100.82
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
'26/07/2921.221.420.220.6-0.55-2.595.668,7073,1122.81.79+1,4150+34.7+1,45024.3-30413,357-141110.83
'26/07/2821.821.82121.2-1-4.53.66,6352,5422.611.41+1,3730-1,008+36524.1+1013,661+111250.92
'26/07/2723.323.32222.2-1.1-4.725.586,2112,5142.471.39-1,2320+136-1,09623.9-75513,65101140.84
'26/07/2423.8242323.3-0.55-2.314.195,0381,8022.81.18+4880+339+82724-1,58214,40601140.79
'26/07/232424.623.723.8-0.3-1.243.735,3662,4402.21.3-7650+31.9-73324-17215,988+21140.71
'26/07/2223.424.223.424.2+0.5+2.113.594,6841,8672.511.12-1110-66.2-17724.1+21616,160+21120.69
'26/07/2123.123.923.123.6+0.6+2.63.473,5571,8321.940.84+2920+121+41324.1+7715,94401100.69
'26/07/2023.423.922.923-0.45-1.914.266,3242,5142.521.47-6670+809+14224-11315,867-101100.69
'26/07/1724.124.523.423.5-1.05-4.284.688,0343,3472.41.91+1,274-410-296+56824.2-1,65215,980-301200.75
'26/07/1627.627.624.324.6-1.05-4.112.920,0108,7442.295.11-1,9610-1,296-3,25724-30517,632-91500.85
'26/07/152425.723.825.6+0.6+2.47.611,9545,4792.182.96+474-8+516+98224.2+46717,937+101590.89
'26/07/1423.925.323.625+1.7+7.37.5115,8207,3612.153.89-1,1620+918-24524.2+1,74017,470+281490.85
'26/07/132323.422.923.3+0.25+1.082.172,9841,7761.680.69+3670-3.96+36324.3-11315,73001210.77
'26/07/0923.723.722.523-0.75-3.155.047,5752,6882.821.74-1,1140+270-84424.2+17115,843-611210.76
'26/07/0824.724.823.423.8-0.85-3.455.686,8413,9881.721.63-1,1090-16.1-1,12524.4+15115,672+451821.16
'26/07/0724.32524.224.6+0.45+1.863.19,7654,2622.292.4+2,3050-359+1,94624.5+31115,521+41370.88
'26/07/0625.525.82424.2+0.7+2.987.6629,3058,4523.477.39+4,4000+149+4,54924.2+2,20615,210-241330.87
'26/07/0321.423.521.423.5+2.1+9.811020,8405,2563.964.86+3,6390+272+3,91123.7+2,53813,004+341571.21
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/0220.421.420.421.4+0.8+3.885.13,1001,4692.110.65+1,0750+198+1,27323.2+6210,466+1181231.18
'26/07/0120.92120.620.6-0.1-0.482.422,1121,0052.10.44-22.60-4.86-27.423.1-5110,404+350.05
'26/06/3020.620.920.420.7+0.05+0.242.421,8049211.960.37+1090-4.39+10523.1-6210,455020.02
'26/06/2920.220.820.120.6+0.4+1.983.212,4521,1902.060.5+586+2+14.7+60323+8610,517020.02
'26/06/2621.821.820.120.2-1.2-5.597.696,0762,4142.521.26-1,0080-24.3-1,03323-34610,431-520.02
'26/06/252222.121.421.4-0.5-2.283.194,4801,8102.470.97+1440-87.3+57.223.1+9610,777+370.06
'26/06/2420.822.120.422+1.05+5.028.376,8802,7422.511.47+2,5610+191+2,75223.2+10710,681+440.04
'26/06/2321.421.420.820.9-0.25-1.172.83,3011,2302.680.7-3640+62.9-30122.8-1710,574000
'26/06/2221.121.520.921.1002.83,4681,3502.570.74-28.50-59.4-87.923-18810,591000
'26/06/1820.921.820.921.1+0.2+0.944.014,9451,9172.581.07+1,9630+32+1,99523.1-36110,779000
'26/06/1721.82220.820.9-0.84-3.855.676,6972,4532.731.44-235-3+170-68.222.8-1,02911,052-1400
'26/06/1622.222.221.521.8-0.25-1.123.144,8621,6612.931.08+4720-195+27722.9-23012,0810140.12
'26/06/1522.122.321.322+0.2+0.94.526,3462,4362.611.4+8080+170+97822.9+16112,3110140.11
'26/06/1222.222.421.521.8-0.05-0.234.298,0703,0212.671.79+2,1420-142+2,00122.8-36212,150+1140.12
'26/06/1120.921.920.721.9+1.09+5.235.467,5032,9872.511.62+7140+205+91822.5+49812,512+1130.1
'26/06/1020.721.220.720.8002.383,2831,4252.30.69+1,0810+149+1,23022.4+4312,014-2120.1
'26/06/092121.420.620.8-0.1-0.473.553,9301,8162.160.83-1,3800+81.6-1,29822.3+45111,9710140.12
'26/06/0820.821.120.320.9-0.54-2.533.696,2992,1092.991.32+1,1780-247+93122.5-58311,520+1140.12
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
'26/06/05222220.621.4-0.54-2.476.077,0383,2212.181.5+6350-608+26.622.3+16412,103-1130.11
'26/06/0421.422.421.222+0.54+2.535.5311,1054,7322.352.47+4,4770-150+4,32722.2-1411,939-1140.12
'26/06/0320.121.519.921.4+1.43+7.167.911,2824,3802.582.4+3,431-2+1,047+4,47621.7+50711,953+3150.13
'26/06/0219.32019.220+0.79+4.114.375,8422,3022.541.16+2,1920-223+1,96921.2+3911,446+7120.1
'26/06/0118.819.318.619.2+0.39+2.13.673,6301,4242.550.7+6860+8.02+69421-3411,407+250.04
'26/05/2918.718.918.718.8+0.1+0.531.322,6071,0752.420.5-2880+14.4-27420.9+19311,441+230.03
'26/05/2818.618.918.418.7+0.15+0.82.393,2961,3232.490.62+330+22.5+55.520.9+8311,248-110.01
'26/05/2719.219.218.518.6-0.44-2.343.647,0122,6092.691.33-2,0660+12.4-2,05420.9-24111,165-220.02
'26/05/2619.419.51919-0.25-1.282.823,5111,4642.40.68-6000-110-71021.1-25611,406-340.04
'26/05/2519.519.51919.3-0.3-1.523.035,5902,0682.71.09+8150+196+1,01121.2-55411,662-170.06
'26/05/2220.220.219.519.5-0.64-3.183.675,4762,4852.21.09-2,029-1-18-2,04821+49012,216+380.07
'26/05/2120.220.419.920.2+0.1+0.492.212,8311,2322.30.58-1150-6.46-12121.3-18011,726050.04
'26/05/202020.119.420.1+0.1+0.493.74,8461,9762.450.97+65-1-54.2+9.8521.4-11811,906+150.04
'26/05/1920.320.519.820-0.15-0.743.432,7281,4031.940.56-3190+33-28621.4+7312,024040.03
'26/05/1820.420.519.820.1-0.35-1.693.374,4721,9432.30.91+1230-22.2+10121.4-46111,951-640.03
'26/05/1521.921.920.520.5-1.23-5.686.597,7473,2482.391.65-9530-41.3-99421.5-26712,412-7100.08
'26/05/1421.422.221.221.7+0.39+1.854.46,6263,1722.091.46+1,378-1+7.15+1,38421.6-9412,679+1170.13
'26/05/1321.121.620.621.3+0.3+1.414.695,1382,6071.971.1-2110+115-95.921.5-14912,773-10160.13
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
'26/05/1220.821.320.521+0.2+0.954.036,2482,8552.191.32+1,683-4-41.9+1,63721.6-8712,922+15260.2
'26/05/1119.821.219.820.8+0.79+3.946.912,2664,4712.742.58+1,6830+50.8+1,73421.4-1,77613,009+6110.08
'26/05/0819.720.919.520+1.04+5.457.0123,4566,7163.494.9+3,5860+28.8+3,61521.2+2,83914,785+450.03
'26/05/0719.719.718.819-0.69-3.514.765,9112,3632.51.14-2,086+2-230-2,31420.8-2511,946010.01
'26/05/0619.620.419.519.7+0.3+1.534.586,1442,5542.411.24+1,4720-14.4+1,45821+3211,971010.01
'26/05/051919.618.919.4+0.49+2.613.923,0601,2582.430.6+1,019-2+181+1,19820.8-811,939-110.01
'26/05/0419.419.518.818.9-0.49-2.544.073,4061,6982.010.66-2770-288-56520.7-59611,947+120.02
'26/04/3019.319.719.219.4+0.05+0.262.813,3621,2732.640.66+3000-241+58.720.7+9012,543010.01
'26/04/2919.719.819.119.3-0.1-0.513.813,7611,7342.170.74-1,3640-1.84-1,36620.7+29912,453-2710.01
'26/04/2819.920.519.119.4-0.69-3.436.8613,3575,2022.572.68-4110+162-24920.9-1,81112,149+22280.23
'26/04/2718.420.118.320.1+1.83+9.9710.217,6915,6193.153.56+3,688-2+686+4,37220.9+3,52413,960+360.04
'26/04/2418.818.918.218.3-0.59-3.133.393,0771,4272.160.57-7780-3.02-78120.5-36210,436+330.03
'26/04/2318.618.91818.9+0.44+2.414.815,3672,1232.531.01+1430-74.9+68.520.5+23010,798-500
'26/04/2218.718.718.318.5002.141,7348142.130.32-125-4-10.6-14020.5+4110,568050.05
'26/04/2118.318.618.318.5+0.2+1.081.892,1841,0692.040.41+1980-13.9+18420.5-4910,527050.05
'26/04/20191918.218.3-0.54-2.893.946,1172,3042.651.14-74.60+3.11-71.520.4-55010,576+450.05
'26/04/1719.219.218.818.8-0.3-1.552.332,7281,2192.240.52-9500-6.08-95620.4-20311,126-110.01
'26/04/1619.219.218.819.1002.072,6041,2882.020.5+2450-25.8+21920.5-17111,329020.02
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
'26/04/1519.619.71919.1-0.59-3.014.015,1572,1422.411-2,011-3+60-1,95420.5-511,500-120.02
'26/04/1419.42019.219.7+0.44+2.314.365,4642,1172.581.09+1,2500+51+1,30120.7+21111,510-230.03
'26/04/1319.319.418.919.3-0.05-0.262.812,8181,3082.150.55-1460-35.4-18120.5-411,299+150.04
'26/04/1019.319.318.719.3003.323,3361,4262.340.64-5550-274-82920.6+2911,303040.04
'26/04/091919.318.919.3+0.49+2.622.363,5921,3122.740.7+1,3610+26.3+1,38720.6+11311,274-240.04
'26/04/0819.419.418.718.8-0.54-2.813.835,2572,1812.411-2340+63.7-17020.5-56211,173-440.04
'26/04/0718.919.518.819.3+0.54+2.894.23,2091,3582.360.63+7790+12.9+79220.5+19711,735+280.07
'26/04/0218.919.118.618.8-0.35-1.82.325,2992,0302.611.01+401-2-19.2+38020.4-31011,538+260.05
'26/04/0119.219.318.819.2+0.2+1.043.133,4171,4312.390.66+8640+72.9+93720.4-31111,848-140.03
'26/03/3119.920.218.919-0.74-3.766.778,1823,4792.351.62-2650-18.5-28320.3+26212,159+550.04
'26/03/3019.320.219.319.7+0.49+2.574.379,1884,0932.241.85-8920+7.83-88420.3+67311,897000
'26/03/2719.419.719.119.2-0.35-1.773.284,2322,1251.990.83-7870-6.4-79320.4+13211,224000
'26/03/2619.32019.319.5+0.59+3.124.175,0884,6611.091.01-520-8.84-60.820.6+6411,092000
'26/03/2519.719.718.619-0.44-2.295.69,0574,5811.981.74+2,0590+113+2,17220.6-1,08411,028000
'26/03/2420.120.219.319.4-0.3-1.54.768,1404,1721.951.63+90.80-24.2+66.620.3-92212,112-100
'26/03/2319.920.919.619.7-0.69-3.396.0511,1465,3522.082.28+4090-102+30720.3+22413,034010.01
'26/03/2021.421.920.320.4-1.28-5.927.0613,5496,1632.22.87-3,2680-6.5-3,27420.2-94912,810-210.01
'26/03/1921.221.919.921.7+0.99+4.779.7918,0617,7792.323.87-1,4550+132-1,32320.6+2,25113,759-730.02
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
'26/03/1820.52120.520.7+0.3+1.452.664,9332,4432.021.04+8140-41.2+77320.8-22511,5080100.09
'26/03/1720.320.82020.4-0.05-0.244.114,7752,6821.780.99+7800+5.18+78520.7-42711,733-62100.09
'26/03/1621.421.520.320.4-0.99-4.615.38,9444,7501.881.88-2,9660+57.5-2,90920.6+38612,160+51720.59
'26/03/1320.821.520.621.4+0.84+4.084.0812,9536,1062.122.77-1410-184-32520.9+49611,774-122210.18
'26/03/1220.620.92020.6+0.59+2.964.26,9534,4301.571.44-1,0950+269-82620.9+42111,278-1211431.27
'26/03/1120.320.319.720-0.35-1.72.678,4333,3342.531.7-850-2+16.7-83521-74910,857+312642.43
'26/03/1019.920.819.620.3-0.64-3.065.8811,0674,3612.542.27-710+11.6-59.421.2-22811,606+1402332.01
'26/03/0921.322.419.821+0.25+1.1912.639,18013,5872.888.36-2,1020-50.5-2,15321.2-2,26311,834+8930.79
'26/03/0618.920.718.820.7+1.88+9.9510.215,7924,5083.53.27+1,0420+22.5+1,06421.3+4,00814,097+58850.6
'26/03/0519.119.218.518.9+0.1+0.533.686,0522,4512.471.15-1,2180-11.7-1,23021.2+5710,089-11270.27
'26/03/0418.919.218.218.8-0.64-3.315.3411,3013,6313.112.13-3190-22.8-34221.3-39610,032-20380.38
'26/03/0318.72018.519.4+0.74+3.978.216,6415,3863.093.26-4600-20.8-48121.4+30710,428+15580.56
'26/03/0220.320.418.618.7-1.58-7.89.0222,8107,7712.944.46-10,393-1+1.52-10,39221.4+89210,121-55430.42
'26/02/2620.321.119.820.2-0.3-1.446.4917,5906,0142.923.63-1,0080+60.4-94722.6+9259,229-10981.06
'26/02/2521.321.318.920.5+1.18+6.1212.565,36417,2143.813.5+4580-148+31022.7+2,1278,304+561081.3
'26/02/2419.319.319.119.3+1.73+9.81.6811,1611,9695.672.19-5370-126-66322.6+8096,177+46520.84
'26/02/231717.61717.6+1.58+9.8548,1821,6125.081.45+4120+306+71822.7-1,8555,368+360.11
'26/02/111616.115.916+0.05+0.311.233,8051,2932.940.62+1,1660+56+1,22222.6+8767,375+230.04
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/1015.916.115.616+0.1+0.623.113,1531,2482.530.51+844-3-0.66+84022.5+46,499010.02
'26/02/0915.516.115.515.9+0.64+4.213.889,0912,5723.531.46+4,0910-24+4,06722.4+4776,495010.02
'26/02/061515.314.615.3+0.2+1.314.592,4618962.750.37-2760-27-30321.9+2856,018-110.02
'26/02/0514.915.314.815.1+0.3+2.013.344,0361,2383.260.62+1,8040-128+1,67621.9-1015,733-120.03
'26/02/0414.314.914.214.8+0.49+3.464.51,5537292.130.23+5010+5+50621.7-65,834+130.05
'26/02/0314.614.814.114.3-0.15-1.034.793,8621,3642.830.56-6720+1.49-67121.6-2245,840-220.03
'26/02/02151514.314.4-0.64-4.264.597,1613,0572.341.05+1,1230-16+1,10721.7-2776,064040.07
'26/01/3015.415.51515.1-0.3-1.932.893,7781,0173.720.58+810-1.59+79.421.6-326,341040.06
'26/01/2915.515.615.215.4-0.15-0.962.553,5681,5102.360.55+1,0090+2.29+1,01121.5+196,373040.06
'26/01/2815.415.515.115.5+0.2+1.292.93,6771,4842.480.57+1,2410+49.8+1,29021.4+1026,354-140.06
'26/01/2715.91615.215.3-0.25-1.595.714,2911,6592.590.67-3220-2.4-32421.3+1546,252+150.08
'26/01/2615.315.915.315.5+0.39+2.614.236,4492,6892.41.02+2,5400+20+2,56021.3+346,098040.07
'26/01/2314.915.314.715.2+0.49+3.374.043,2591,3502.410.49+1,1530-11.5+1,14221+46,064-640.07
'26/01/221515.114.614.7-0.15-132,0841,0451.990.31-7090-8.93-71820.8+516,060+1100.17
'26/01/2115.115.114.714.8-0.25-1.642.953,8151,6822.270.57-334-2-30.5-36620.9+856,009-190.15
'26/01/2015.515.515.115.1-0.39-2.562.882,4389202.650.38-8990-18-91721+1835,924+2100.17
'26/01/191515.61515.5+0.49+3.34.293,2791,3382.450.51+1,5800-14+1,56621.1-1485,741-580.14
'26/01/1615.315.314.915-0.3-1.942.592,3337842.980.36-381-2+0.23-38320.9-115,8890130.22
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
'26/01/1515.115.31515.3+0.15+0.982.291,7337492.310.27+5830+21.5+60420.9+835,9000130.22
'26/01/1415.115.21515.1+0.15+0.991.652,0131,1711.720.31+8710-1+87020.9-215,817+1130.22
'26/01/1315.215.314.915-0.1-0.662.621,5977632.090.24+2850+10.5+29520.8+715,838-1120.21
'26/01/1214.915.214.815.1+0.2+1.332.331,6921,0701.580.26+8530-8+84520.8+405,767-12130.23
'26/01/091515.114.714.9-0.05-0.332.981,6478411.960.25+960-7.58+88.420.7+75,7270250.44
'26/01/0815.115.414.914.9-0.25-1.633.261,7328632.010.26-1880+10.1-17820.6+1155,720+1250.44
'26/01/0714.615.214.615.2+0.59+4.074.071,9929852.020.3+8390-0.97+83820.7+565,605-1240.43
'26/01/0614.714.714.314.6+0.1+0.682.391,7629701.820.26+850-10.7+74.320.6+995,549+13250.45
'26/01/0514.814.814.414.5-0.35-2.332.672,8291,2032.350.42+5900-7.26+58320.5-125,450-17120.22
'26/01/0215.415.514.814.8-0.49-3.234.523,2501,4312.270.49-1,2420+75.8-1,16620.5-375,4620290.53
'25/12/3115.815.815.315.3-0.49-3.123.121,9328822.190.3-673-3-2.4-67820.6+955,4990290.53
'25/12/3015.715.915.615.8+0.25+1.591.92,4279112.660.39+629-1-9+61920.7+235,4040290.54
'25/12/2915.315.815.315.5+0.25+1.613.551,5726182.540.25+4950+10+50520.6-745,3810290.54
'25/12/2615.415.415.215.3-0.05-0.321.616703791.770.1-1630-0.07-16320.6+265,4550290.53
'25/12/2415.615.715.415.4-0.35-2.22.21,0525082.070.16-5330+0.47-53320.6+545,429-1290.53
'25/12/2315.615.715.515.7+0.05+0.321.261,12437530.18-1330-36-16920.605,375+1300.56
'25/12/2215.615.815.515.6+0.1+0.631.91,1804352.710.19-1770+13-16420.7+2155,375-2290.54
'25/12/1915.415.615.415.5+0.1+0.641.65113181.610.08+1050+11+11620.7-2115,160+2310.6
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
'25/12/1815.515.515.315.5-0.05-0.321.276673282.030.1-340+27.9-6.0920.7-915,3710290.54
'25/12/1715.815.815.415.5-0.35-2.183.122,3499922.370.37-2420+0.16-24220.7-4735,462-4290.53
'25/12/1615.515.915.515.8+0.05+0.312.812,3449632.430.37+1370+105+24220.8-525,935+4330.56
'25/12/1515.71615.515.8002.811,2285292.320.2+1940+0.84+19520.8+135,9870290.48
'25/12/1215.915.915.515.8002.812,4576693.670.39-8130+21.3-79220.7-195,974-1290.49
'25/12/1115.615.815.515.8+0.2+1.272.221,4667132.060.23-37-2+9.9-29.120.8+665,993-5300.5
'25/12/1016.216.215.515.6-0.74-4.534.533,8911,8762.070.62-1,9400+1.93-1,93820.8-135,927+2350.59
'25/12/091616.415.816.3+0.54+3.444.065,4212,1822.480.89+4850-20+46521+2175,940+9330.56
'25/12/0815.216.115.215.8+0.69+4.586.216,3782,1672.941.02-38000-38020.9+5215,723-2240.42
'25/12/0515.515.515.115.1-0.44-2.862.541,9648332.360.3-6740+25.1-64921-1035,202+5260.5
'25/12/0415.815.815.415.5-0.15-0.942.831,9246852.810.3-4900+3-48721.1-2645,3050210.4
'25/12/0315.515.815.515.7+0.2+1.271.912,1048972.350.33+1490+5+15421.1-745,5690210.38
'25/12/0215.415.615.115.5+0.1+0.643.533,2271,3292.430.5-3760-0.01-37621.1-605,643+1210.37
'25/12/0115.315.615.315.4+0.1+0.651.941,8678182.280.29-34.60-9.17-43.821.2+115,703+14200.35
'25/11/2814.915.514.915.3+0.25+1.643.612,7971,1252.490.43-1090+32-76.821.6-505,692060.11
'25/11/2714.715.114.415.1+0.44+3.044.733,1101,1392.730.47+7620-11+75121.7-1955,742-960.1
'25/11/2614.51514.414.6+0.25+1.724.124,6061,5003.070.69-786+1+35-75021.6-1715,937+5150.25
'25/11/2513.614.513.614.4+0.94+6.996.626,4202,5462.520.92-94.20-86.3-18121.9-1556,108-45100.16
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
'25/11/2413.71413.413.4-0.25-1.813.9719,7871,44113.72.7-1,9260+203-1,72321.9+646,2630550.88
'25/11/2113.813.913.613.7-0.1-0.722.152,4081,0352.330.33-7430+25.9-71722.1+206,199-29550.89
'25/11/2013.81413.613.8+0.15+1.092.543,1911,2612.530.45-2320+11.7-22122.2-86,1790841.36
'25/11/19141413.613.6-0.3-2.133.194,1221,6892.440.57-1,7150+39.9-1,67522.2-756,187+32841.36
'25/11/1814.214.313.913.9-0.44-3.092.754,1331,7362.380.59-1,9830+4.31-1,97922.4+2086,262-1520.83
'25/11/1714.714.714.314.4-0.3-2.023.033,6891,6852.190.54-2,564-9-1.7-2,57522.6+1356,0540530.88