≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2301 光寶科 (還原股價) / K線圖(日)

2301 光寶科

日期: 09/24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
287283.5+3.5+1.23%3.53%280288278
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9,40226.64億10,523893股/筆283.36.833.570.69
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
10,58730.08億14,826714張/筆284.2-1 (-0.35%)

連續漲跌: 連2跌→漲  ( +3.5元 / +1.23%)

財報評分: 最新51分 / 平均46分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 全球資金『棄債轉股』！台股創新高後，相對低位階的是這產業！？ (Anue鉅亨 09/23 08:30)

• 高股息ETF鍍「金」！0056、00878刷新高　320萬股民息利雙收 (ETtoday新聞雲 09/18 10:44)

• 兩樣情！台積電赴美增資2百億美元推升前8月僑外投資近「倍增」陸資來台縮水91% (Anue鉅亨 09/15 17:56)

• 光寶科獲土洋法人按讚！　 外資首評、目標價上看400元 (ETtoday新聞雲 09/15 10:46)

• 別怕債券殖利率創高！GDP沒衰退都是假利空，2027年供應鏈缺口擴大商機！？ (Anue鉅亨 09/15 08:30)

• Q4最大成長飆股、金居、台達電、光寶科、建榮、全友⊕ (Anue鉅亨 09/14 17:35)

• 光寶科旗下光林智能於Curiosity Lab部署Interlux 從矽谷鏈結美國智慧城市生態系 (Anue鉅亨 09/14 14:10)

• 美債殖利率創高引發大震盪！AGI催生「Token經濟學」，卡位Q4名單 (Anue鉅亨 09/10 13:42)

• 光寶科8月營收196億元月年雙增 AI伺服器電源需求強勁 (Anue鉅亨 09/09 16:34)

• 松川8月營收改寫史上次高 將推升Q3創下連4季營收創新高格局 (Anue鉅亨 09/08 19:06)

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

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

• 外資大賣481億元！進出前10大一次看　南亞科重砍3.4萬張 (ETtoday新聞雲 09/03 18:09)

• 光寶科55億元策略投資液冷技術公司DCX 整合電源管理、散熱關鍵技術 (Anue鉅亨 09/03 17:34)

• 台股破線引爆9月震盪？ 這族群「底部訊號」悄悄浮現！ (Anue鉅亨 09/03 16:59)

• 光寶科董事會決議通過重要子公司LITE-ON SINGAPORE PTE. LTD. 取得 DCX POLSKA SP. Z O.O.股權案 (公告訊息 09/03 16:07)

• 假摔!不要被指數迷惑!!大立光、光寶科、上詮、直得 (Anue鉅亨 09/02 17:33)

• 光寶科法人董事改派代表人 (公告訊息 09/01 13:31)

• 松川7月獲利年增1.96倍每股純益1.53元 累計1-7月EPS達7.05元 (Anue鉅亨 08/31 17:26)

• 光寶科旗下光林智能攜手交通部、雙北 聚焦智慧交通 (Anue鉅亨 08/31 11:32)

• 輝達財測粉碎延誤謠言！台股挑戰47000點，鎖定季底一波流的黑馬名單！ (Anue鉅亨 08/31 08:30)

• 〈熱門股〉松川精密獲AI需求助攻外資也力挺 股價收新天價327.5元 (Anue鉅亨 08/29 10:34)

• 輕鬆贏在飆股起跑點、國巨⊕、華新科⊕、精材⊕、金像電⊕、貿聯⊕、大立光 (Anue鉅亨 08/28 17:30)

• 〈房產〉新北新莊副都心房價5年漲逾1成 房仲：建設利多撐住房市韌性 (Anue鉅亨 08/28 10:23)

• 去槓桿之後，長債殖利率又來襲！美財長放大招！震盪後的長線選股策略 (Anue鉅亨 08/25 11:43)

• 說明0825媒體報導 (公告訊息 08/25 10:51)

• 台股挫低失守45K！一文看外資買賣前10大　掃貨貨櫃3雄 (ETtoday新聞雲 08/24 18:58)

• 九月的台股將會更強、光寶科⊕、大立光拉回買 (Anue鉅亨 08/24 17:41)

• 〈台股盤後〉連續低量權值股無力衝高 跌461點失守4萬5及季線大關 (Anue鉅亨 08/24 14:40)

• 台股收跌462點量縮至6294億　台積電跌35元至今最低2375 (ETtoday新聞雲 08/24 13:36)

• 〈焦點股〉光寶科伺服器電源出貨下半年看旺 股價直奔漲停287元創新高 (Anue鉅亨 08/24 11:18)

• 算力吞噬電網！資料中心引爆供電革命：從自備電網到晶片垂直供電的千億新局 (Anue鉅亨 08/23 10:56)

• 李哪吒行情、大立光、光寶科、日電貿⊕、國巨、華新科…請跟上 (Anue鉅亨 08/19 17:43)

• 超漂亮的洗盤、大立光、金像電⊕、光寶科 (Anue鉅亨 08/18 17:36)

• 半導體巨頭挺台灣！美光豪灌74.5億美元 帶動前7月僑外投資暴增近8成 (Anue鉅亨 08/17 19:52)

• 松川Q2營收獲利同創新高 上半年賺回逾半個股本EPS達5.52元 (Anue鉅亨 08/12 17:18)

• 受邀參加 Macquarie NEXT INNOVATIONS Tech Conference 2026 (公告訊息 08/12 15:00)

• 受邀參加 UBS Taiwan Summit 2026 (公告訊息 08/12 14:59)

• 受邀參加元大 2026 第三季投資論壇 (公告訊息 08/12 14:58)

• AI需求夯 松川精密擴產及購併效益顯現 7月營收近倍增再登頂 (Anue鉅亨 08/10 18:48)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 〈焦點股〉光寶科電源及光通訊雙引擎發威 早盤攻漲停股價創新高 (Anue鉅亨 08/10 11:03)

• 光寶科有價證券於集中交易市場達公布注意交易資訊標準，故公布有關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 08/07 15:26)

• 外資光速翻多 史上第三大買超903億元 狂買元大台灣50正2逾11萬張 (Anue鉅亨 08/05 18:31)

• 外資買超刷史上第3大！前10大進出一文看　回補凱基金、賣群創 (ETtoday新聞雲 08/05 17:33)

• 大摩與小摩聯手做多？AI敘事開始轉變，台股迎V轉？那些標的可留意？ (Anue鉅亨 08/05 11:30)

• 一兆美元商機來臨！AI開始變現，那些供應鏈拉回就是買點？ (Anue鉅亨 08/04 08:30)

• 光寶科2026年第二季配息基準日 (公告訊息 08/03 15:59)

• 〈焦點股〉光寶科AI電源與BBU雙引擎發威下半年樂觀 法說報喜一字鎖漲停 (Anue鉅亨 08/03 11:33)

• 〈光寶科法說〉策略投資光通訊元件廠DenseLight 最快2027年下半年貢獻營收 (Anue鉅亨 07/31 16:16)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2301 光寶科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共9,116日｜股價已還原
成交價: 287元 (+3.5元/ +1.23%)成交張數: 9,402張成交金額: 26.6億元
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15高
近3日新高
連2跌→漲
(+3.5元/ +1.23%)
第2807高
近123日新低
第445高
近39日新低

* 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
287元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年
'16/09/26
~09/24
15年
'11/09/26
~09/24
20年
'06/09/25
~09/24
今年
01/02
~09/24
起算價28827829129621315317093.210851.426.411.911.4159
漲跌價-1.5+9-4-9+74+134+117+194+179+236+261+275+276+128
漲跌幅-0.52%+3.24%-1.37%-3.04%+34.7%+88.1%+68.5%+208%+166%+458%+988%+2316%+2411%+80.3%
振幅7.45%7.73%9.79%19.3%71.9%124%111%279%241%550%1162%2666%2817%119%
成交張數4.02萬8.07萬15.7萬51.9萬172萬391萬679萬1,002萬1,484萬2,160萬2,972萬3,649萬4,643萬521萬
成交金額115億231億441億1,549億4,457億8,935億1.38兆1.78兆2.31兆3.03兆3.42兆3.69兆4.07兆1.11兆
週轉率1.74%3.48%6.76%22.4%74.2%169%293%433%641%933%1283%1576%2005%225%

* 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
'26/09/24280288278287+3.5+1.233.539,40210,5230.8926.6+265-134+140+271
'26/09/23286287282284-1-0.351.7610,58714,8260.7130.1-1,962-530-163-2,65543.2+68418,114-1880.49
'26/09/22300300283284-4-1.395.7220,20734,0740.5958.6+219-148-271-19943.2+50017,430-24890.51
'26/09/21289294282288+6.5+2.34.4316,25420,0100.8146.8+1,657-162+428+1,92343.2-12916,930+141130.67
'26/09/18284288280282+4+1.442.8824,26318,9621.2868.6-3,141+11.3+134-2,99643+18117,059-3990.58
'26/09/17282282277278+1+0.361.9910,54010,1601.0429.5+24.1+42+40.7+10743.2+3416,878-41020.6
'26/09/16273279271277+3+1.092.9213,63518,5150.7437.4-1,279+12-1,366-2,63343.2+29516,844-211060.63
'26/09/15281286273274-3.5-1.264.6817,90823,3780.7749.9-3,201+20+27.9-3,15443.2+27916,549-101270.77
'26/09/14274282272278+0.5+0.183.4312,33912,5710.9834.3+1,091+69-518+64243.4-12316,270+111370.84
'26/09/11283283272277-14-4.813.7821,49532,6850.6659.3-702-857-140-1,69843.3-2,07116,393-781260.77
'26/09/10295298285291-1.5-0.514.4419,92021,0970.9457.8-711-929-686-2,32743.4-23918,464-82041.1
'26/09/09293298291292+1.5+0.522.5813,63915,3340.8940.1+1,656-965+28.9+72043.4+3318,703-32121.13
'26/09/08300302289291-8-2.684.1818,98125,3990.7555.5-2,935+233-192-2,89343.4+23118,670-472151.15
'26/09/07314314297299-9-2.925.5225,03638,7630.6575.5-9,722+108-464-10,07943.5+70718,439-732621.42
'26/09/04308316302308+9+3.014.6827,52925,0001.185.2+4,775+512+303+5,59044-82217,732+133351.89
'26/09/03322326296299-16-5.089.2138,27247,3160.81119-7,191+352-724-7,56343.8-57818,554-1283221.74
'26/09/02297328296315+14.5+4.8310.546,68441,6021.12147+3,073+750+648+4,47144-90019,132+1014502.35
'26/09/01306307299300-4.5-1.482.6218,52128,3820.6555.9-3,168+247-191-3,11243.9-15620,032-573491.74
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/31311314304305-12.5-3.943.3126,24634,2550.7780.8-4,477+331+81.9-4,06444-40920,188-1104062.01
'26/08/28305322299318+16.5+5.487.6450,42546,4881.08158+4,122+779+282+5,18244.2-46420,597+1345162.51
'26/08/27308309300301-6-1.952.9325,72933,4320.7778.3-3,240+3,050-106-29544.1-75021,061-1543821.81
'26/08/26295312291307+11+3.727.2651,30548,6641.05156-1,903+1,186+503-21444.2+2,10121,811+1395362.46
'26/08/25286296278296+9+3.146.4574,12556,0531.32213-658+2,515+207+2,06444.3+4,44719,710+613972.01
'26/08/24264287264287+26+9.96944,38939,7551.12126+8,748+112+733+9,59344.3-68415,263+2683362.2
'26/08/21266270251261-6-2.256.9325,88622,3151.1667.3+346+333+59.7+73943.9-8515,947-22680.43
'26/08/20278281266267-6.5-2.385.6725,68945,0110.5769.7-7,750+2,257-316-5,80943.9+65116,032-36900.56
'26/08/19268282265274+2.5+0.926.2735,19150,0520.796.4-937+640-238-53544.3+1,60315,381+1261260.82
'26/08/18264277263271+9.91+3.85.540,91947,8120.86112+9,584+3,149-475+12,25744.3+37913,778000
'26/08/17274284261261-3.47-1.318.6123,03825,6450.962.7-1,151-362-248-1,76143.9+80813,399000
'26/08/14272275259265-2.48-0.936.3121,53930,0570.7257.8-1,381-19.7-206-1,60744-21612,591000
'26/08/13266278264267+9.91+3.855.5938,02435,3211.08104+11,528+205+425+12,15744-95712,807-22000
'26/08/12265265252257-8.92-3.354.8436,94844,3950.8395.8+707+1,403-69.3+2,04043.5-35513,764-2132201.6
'26/08/11271275256266-2.97-1.1748,86855,4560.88131-307-18.5-802-1,12743.5-26814,119-1484333.07
'26/08/10254269253269+24.3+9.926.6826,11024,7691.0569.8+2,573-25.4+748+3,29543.5+88614,387+635814.04
'26/08/07254266242245-5.45-2.189.533,00543,2360.7683.8+2,129+20+148+2,29743.4-36313,501-1585183.84
'26/08/06251260247250+3.47+1.415.2240,39974,8050.54103-500+299+13.5-18843.3+1,39713,864-4326764.88
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/05258266245247-2.97-1.198.5390,35684,7721.07233+29,758+471-220+30,00843.3-1,88612,467+2771,1088.89
'26/08/04231250231250+22.3+9.88.2867,01541,5821.61165+28,743+1.73+12.3+28,75742-4,13414,353+4178315.79
'26/08/03227227227227+20.3+9.81023,31315,2911.5253.5-543-3.93+746+19940.8+1,98018,487+484142.24
'26/07/31207207207207+18.8+1009,4605,9821.5819.8+4,184-1+337+4,52040.8-7716,507+133662.22
'26/07/30183196177188+4.95+2.710.331,28419,5301.659.4-1,880+76.6+636-1,16740.7+89816,584+923532.13
'26/07/29193196175183-8.92-4.6410.826,32321,9481.248.6-2,033+506+279-1,24840.7-1,06015,686-662611.66
'26/07/28200201190192-17.8-8.494.9522,35320,4721.0944.1-9,364+1,140+253-7,97140.8-73816,746+763271.95
'26/07/27215215202210-2.48-1.175.8312,83411,9721.0726.8-2,707+447-13-2,27341.2-11817,484-172511.44
'26/07/24212227210213-3.47-1.618.0315,73114,1221.1134.4-1,311+218+267-82641.4+1,03117,602-212681.52
'26/07/23218226213216006.1919,10814,8121.2942.1+4,355-497-93.6+3,76541.4-81716,571+142891.74
'26/07/22212219211216+10.9+5.313.8619,80217,4691.1343.1+6,721+22.1+350+7,09441.2-16017,388+172751.58
'26/07/21192206190205+13.4+6.988.0115,98712,1751.3132.4+855+79+618+1,55240.9+34417,548+622581.47
'26/07/20194198186192-2.97-1.536.3616,92013,9661.2132.9-364+102+887+62540.9-26917,204-251961.14
'26/07/17207208195195-21.3-9.866.1928,68031,7510.958.1-8,396-2,413+479-10,32940.9-50017,473-392211.26
'26/07/16216220209216+1.98+0.935.0918,00912,7151.4238.9+1,192-2,428+664-57241.3+83817,973+162601.45
'26/07/15214219210214+3.47+1.654.2413,89912,0911.1530.1+2,693-264-122+2,30741.2+11417,135+212441.42
'26/07/14219220202211-9.41-4.288.5624,67027,3330.952.1-6,270-112+220-6,16241.1-36417,021+12231.31
'26/07/13217230217220+8.42+3.986.3233,48627,7941.275.4+5,608-296+233+5,54541.4-49517,385+312221.28
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
'26/07/09215218211212-0.5-0.233.510,36310,6480.9722.4-801+1.7-23.2-82241.1-7217,880+131911.07
'26/07/08212215207212+0.99+0.473.7612,84410,4961.2227.4-59.6+85.6+265+29141.2+11017,952-401780.99
'26/07/07222226210211-10.9-4.917.1421,21818,8431.1346.4-2,445-860-102-3,40841.2+25217,842-232181.22
'26/07/06222231220222+4.95+2.285.2525,15221,9051.1557.3+7,796-881+328+7,24341.4-45117,590+222411.37
'26/07/03216218211217-2.48-1.133.3916,96718,7220.9136.8+1,787-870+474+1,39141-59418,041-162191.21
'26/07/02213220212219+1.98+0.913.6414,74313,3801.132.2+3,176-730+376+2,82241-2718,635-52351.26
'26/07/01224227216217-2.48-1.134.9517,25316,3231.0638.4+3,673-1,004+79.4+2,74840.9-31118,662-272401.29
'26/06/30213222212220+10.4+4.964.9624,71622,9531.0854.5+6,669-2,065+463+5,06740.7-42718,973+512671.41
'26/06/29201212201210+9.91+4.965.2121,80618,2881.1945.9+2,070-1,137+246+1,17940.4-31619,400+402161.11
'26/06/26212212199200-13.4-6.285.8131,12339,4410.7964-8,736-2,099-710-11,54540.2+24619,716-391760.89
'26/06/25224231213213-1.49-0.698.5535,80630,4651.1879.6-1,292-3,502-129-4,92340.6+23219,470-332151.1
'26/06/24223223211215-6.94-3.135.5934,41029,1251.1874.8-2,155-3,701-273-6,12940.6-11819,238+282481.29
'26/06/23232239221221-7.93-3.467.5658,20545,2411.29135+1,671-4,960-171-3,45940.7-1,06319,356+62201.14
'26/06/22214229213229+20.8+9.987.8445,44435,6351.28103+14,708-4,098+835+11,44540.6+2,32220,419+542141.05
'26/06/18208214208209+0.5+0.242.8621,20916,2701.344.8+4,976-4,229+158+90540+33818,097-171600.88
'26/06/17206209203208+1.98+0.962.6414,89313,2591.1231.1+258-202-168-11139.8+4017,197-531771.03
'26/06/16208210206206+0.5+0.241.9317,75917,2291.0337.1+1,334-301+210+1,24339.8-13417,157+262301.34
'26/06/15223224205206-9.41-4.388.7646,02151,1060.997.3-22,279+116-135-22,29939.8+2,04317,291-222041.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/12217219213215+8.42+4.083.1217,18613,7351.2537.5+3,764-53.4+520+4,23040.6-12415,248-22261.48
'26/06/11209212199207-4.46-2.116.124,49625,3200.9750.7+102+57.4+332+49140.4-79715,372-732281.48
'26/06/10225228210211-10.9-4.918.2637,26332,7921.1482.1-1,722-54.2-832-2,60940.4-88116,169-453011.86
'26/06/09218223214222+5.45+2.524.3531,12423,7091.3169-1,964-160+166-1,95840.5-29117,050+543462.03
'26/06/08205218205217-11.4-55.6523,22129,0630.849.6-73.5+169-624-52940.6-95417,341+202921.68
'26/06/05245247227228-18.3-7.447.8545,96054,0450.85108+651+71.6-441+28240.6-1,09118,295-602721.49
'26/06/04245256240246-1.49-0.66.458,37255,6131.05146+917-1,252+88-24740.6+96119,386+143321.71
'26/06/03232248231248+22.3+9.897.4748,47142,1601.15117+8,659-2,022+689+7,32640.6+1,26318,425+733181.73
'26/06/02223228221225-6.94-2.992.9947,11037,3891.26107+1,224-396-172+65640.3-70817,162-262451.43
'26/06/01237239229232004.4835,72029,6121.2184.2+2,418-694-200+1,52540.2-6217,870-42711.52
'26/05/29234240232232+3.96+1.743.4758,58128,7972.03138+251-622+355-15.640.2+96717,932-162751.53
'26/05/28240240225228-15.4-6.36.154,63456,1700.97128-11,472-124-605-12,20040.3+1916,965-362911.72
'26/05/27248260240244+6.44+2.718.1457,62847,0501.22145+1,802+2,759-345+4,21740.7-81016,946-163271.93
'26/05/26232239222237+11.9+5.277.6963,87450,4771.27150-1,670+2,856+58.4+1,24440.7-1,71117,756+743431.93
'26/05/25210225210225+20.3+9.97.7333,55130,2611.1174.8+7,035+365+1,107+8,50740.8+1,90319,467+322691.38
'26/05/22203207201205+2.48+1.223.1820,41817,7571.1542.1+1,125-61.7-4.71+1,05840.5+55217,564-1752371.35
'26/05/21209210202203+0.5+0.253.6826,30324,3911.0854.2-4,562+59+96-4,40840.4+1,26317,012-44122.42
'26/05/20206211201202-2.48-1.214.622,37119,2191.1646.3-285+251-170-20440.6+7615,749-284162.64
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
'26/05/19208211201205-0.99-0.484.8222,83117,9621.2747.4+2,803+247-4.56+3,04540.5-2,13515,673+154442.83
'26/05/18200209194206+2.97+1.477.3326,98123,3491.1655.6-1,530-49+261-1,31840.4+46717,808+54292.41
'26/05/15211217202203-2.48-1.217.2541,39533,4151.2486.9-1,188-3,776-359-5,32340.4+1,23917,341-394242.45
'26/05/14207209201205-4.46-2.133.7842,08237,1091.1387.5+4,718-3,979+490+1,22940.4+86716,102-1214632.88
'26/05/13220223210210-22.8-9.815.7645,47551,1310.8997.1-13,076-5,641-1,325-20,04340.2-4415,235-845843.83
'26/05/12243244228232+10.4+4.697.1491,94658,1611.58221+27,226-4,395-1,615+21,21740.8-5,18915,279+456684.37
'26/05/11209222206222+19.8+9.87.8444,15929,5391.4997.3+9,520-509+635+9,64639.6+3,27320,468+1936233.04
'26/05/08206213197202+0.5+0.257.8698,46188,3221.11204+10,059-4,807-1,341+3,91139.3-1,19017,195+1374302.5
'26/05/07186202184202+18.3+109.7353,99330,6151.76108+17,024-782+866+17,10838.9+47118,385+1432931.59
'26/05/06173185172183+13.9+8.197.8990,20157,5181.57163+31,309+4.46+1,256+32,57038.1+29917,914+311500.84
'26/05/05170171167169-0.5-0.292.3316,97013,7651.2328.9-834-248-303-1,38636.9+53817,615-191190.68
'26/05/04167174166170+5.45+3.314.5236,94127,1841.3663.4+11,466-476+638+11,62836.9-15717,077+171380.81
'26/04/30168178163164-5.95-3.498.7257,28138,1401.598.4-269-499-272-1,04036.5+1,13617,234-211210.7
'26/04/29169172166170-0.5-0.293.4821,95416,5311.3337.5+3,967-413-54.1+3,50036.4+18516,098+371420.88
'26/04/28171173167171+0.5+0.293.4923,86028,7160.8341.1+6,107-274-323+5,51136.2+52815,913-51050.66
'26/04/27173179169170+2.48+1.475.938,61826,1321.4867.5+6,756-483-364+5,91035.9-28115,385+131100.71
'26/04/24164169161168+4.95+3.044.8625,52419,8941.2842.7+5,152-1,435+112+3,82935.6-29815,666+22970.62
'26/04/23179179159163-11.4-6.5311.648,87443,5631.1282.6-4,832-1,543-985-7,35935.4+43315,964-26750.47
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
'26/04/22170176168174+4.46+2.624.6637,02528,7981.2964.8+15,069-1,947+188+13,31035.6-1,13915,531+51010.65
'26/04/21163172162170+6.44+3.946.0645,49530,5551.4977.4+18,559-1,414+836+17,98135+1,13616,670+11960.58
'26/04/20163168162163+2.97+1.853.730,33318,8511.6150.3+7,915-1,340-51.4+6,52434.2-15415,534-6850.55
'26/04/17160162159161+0.99+0.622.1718,87712,3211.5330.6+5,260-1,138-8.96+4,11333.8-38015,688-16910.58
'26/04/16160161158160+1.98+1.261.8918,57811,9711.5529.9+5,799-1,054+114+4,85933.6-23516,068-101070.67
'26/04/15158159154158+1.49+0.953.1724,55514,6051.6838.8+12,235-2,013-644+9,57933.4-40816,303+241170.72
'26/04/14155157154156+3.96+2.611.6316,94713,1201.2926.6+5,573-851+105+4,82832.9-69516,711+7930.56
'26/04/13158158152152-7.93-4.954.0230,95826,8311.1547.7-13,565-843-484-14,89232.6+32817,406-20860.49
'26/04/10157163155160+6.44+4.195.4839,14425,5311.5362.8+189+57.2+1,116+1,36333.2-1,03017,078-41060.62
'26/04/09155158151154-1.49-0.964.7925,48018,1901.439.5+3,783-19.8-72.6+3,69033.1-718,108-161100.61
'26/04/08151155149155+13.9+9.824.2117,19412,6131.3626.6+6,564+1.43+672+7,23832.9+1,63917,481+321991.14
'26/04/07144146140141-2.48-1.723.7914,92811,6991.2821.4+1,432+509+470+2,41132.7-13015,842-201671.05
'26/04/02147147141144-2.48-1.694.0711,2068,5051.3216.2-251+88.8+550+38832.6+34815,972+431871.17
'26/04/01146147145146+6.94+4.981.4210,1908,9321.1415+3,327-327+231+3,23232.7-15015,624+161440.92
'26/03/31146146138139-8.92-6.025.3525,19423,5301.0735.9-1,905-9.54+975-94032.5-53215,774+571280.81
'26/03/30147150146148-2.48-1.642.638,8967,5631.1813.3-441+53.8+301-85.932.6-11416,306-34710.44
'26/03/27152153148151-1.98-1.33.5713,18812,6781.0419.9+425+3.37+277+70532.6-96016,420+31050.64
'26/03/26157158152153-3.47-2.223.8115,05512,6261.1923.5+6,227-215+84+6,09632.6+5017,380+531020.59
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
'26/03/25157160155156+4.46+2.943.2714,50310,9331.3323+5,463-1,700+580+4,34232.3+1917,330+8490.28
'26/03/24155157151152-0.99-0.653.98,7157,9961.0913.5+849-1,045+103-93.832.1-917,311-20410.24
'26/03/23152156150153-5.95-3.753.7510,39710,9100.9516.1-2,138-91.8+498-1,73232-13017,320+26610.35
'26/03/20160161157159-0.5-0.312.4913,70210,0191.3721.9+543-1,002+66.7-39232.1-60717,450+25350.2
'26/03/19163163159159-6.44-3.892.6920,89919,3411.0833.8-3,836-7-171-4,01432+70218,057+10100.06
'26/03/18166168163165+1.95+1.193.2723,44416,3361.4439.8-796+1,097-23.1+27932.2-1,20017,355000
'26/03/17161165160164+2.92+1.823.0318,58811,5751.6131.1+4,771-240+419+4,95032.2-3,97718,555000
'26/03/16163164159161-1.95-1.22.9913,17511,7571.1221.8-3,086-317-217-3,62032.1+53622,532000
'26/03/13154167153163+7.3+4.78.7827,99220,1911.3946.7+942+33+102+1,07732.2+4,39921,996-5700
'26/03/12153157151155+0.49+0.314.0918,21610,6271.7129.1-2,777+35-107-2,84932.2+34217,597-16570.32
'26/03/11153157153155+3.89+2.582.2612,13010,5091.1519.3-3,782+17+33.3-3,73232.3+13617,255-50730.42
'26/03/10151154149151+5.84+4.033.6918,33312,9091.4228.5-3,115+60.4-30.4-3,08532.5+14917,119-11230.72
'26/03/09143146142145-9.73-6.292.5221,88419,1091.1532.3-3,792+1,430-70.5-2,43332.6-99016,97001240.73
'26/03/06154157153155-1.95-1.242.4815,60712,1541.2824.8-2,637-165+250-2,55232.8-21917,960-471240.69
'26/03/05157158154157+5.35+3.542.5724,19716,5361.4638.8+277-58.5+149+36732.9-15918,179+171710.94
'26/03/04158159151151-9.25-5.765.1539,06932,8901.1961.7-4,084-242-283-4,60932.9-45518,338-51540.84
'26/03/03165166160161-3.89-2.374.1429,08625,0161.1648.5-3,671-1,832-89.9-5,59233.1-48018,793-121590.85
'26/03/02163169161165-3.89-2.314.9133,39430,6231.0956.6-5,876-185-321-6,38233.3+9619,273-321710.89
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
'26/02/26180181168168-18.5-9.96.5198,09278,7441.25171-38,118-3,520-864-42,50233.6+2,43719,177-1362031.06
'26/02/25192195183187-1.46-0.786.230,44747,8410.6458.6+1,748+141-521+1,36935.3-98016,74003392.03
'26/02/24182189179188+8.76+4.885.6938,37745,1350.8573.1+8,655-84.7+595+9,16635.2+24117,720+903391.91
'26/02/23180183176180+4.87+2.793.939,47229,9521.3273+4,672+65+223+4,96034.8+54217,479+222491.42
'26/02/11171176169175+1.95+1.133.9433,62621,4061.5760.1+8,256+180-590+7,84634.6-83817,019-132271.33
'26/02/10169176167173+3.89+2.314.952,34933,3101.5793.2+15,698+1,461-523+16,63634.2-1,14717,857+432401.34
'26/02/09165169163169+8.76+5.474.2626,28617,3071.5244.9+11,138-4+351+11,48533.6-71519,004+171971.04
'26/02/06159161157160-0.97-0.62.4212,3188,7871.420.1-1,526+246-54.2-1,33533.1-72919,719-111800.91
'26/02/05165167161161-7.79-4.614.0320,83539,9220.5234.8-8,944-141-622-9,70733.1+3320,448-281910.93
'26/02/04166173163169+2.92+1.766.1633,57529,9731.1258.1+5,124+404-391+5,13733.5-74120,415+92191.07
'26/02/03159167158166+9.73+6.235.9222,80815,1641.538+5,563+232+1,329+7,12433.3+1,65721,156+232100.99
'26/02/02158160154156-3.41-2.133.6618,03114,7571.2228.9-969-2,422-600-3,99233-33919,499+51870.96
'26/01/30161162157160-2.92-1.82.9916,72511,8301.4127.4-5,149+95.1-191-5,24533.1-85319,838-11820.92
'26/01/29169169161163-5.35-3.195.2221,17925,0980.8435.4-2,740-2.75-865-3,60833.3-1,13720,691-131830.88
'26/01/28166170163168+2.92+1.774.1328,39019,0481.4948.6+7,131-62.2-83.8+6,98533.4+66521,828-451960.9
'26/01/27163165160165+2.43+1.53.5921,94714,4171.5236.7-1,310-132+166-1,27633.1+43621,163-192411.14
'26/01/26167169161163-4.87-2.914.9429,51032,5860.9149.6-633-422-731-1,78633.2+8220,727+272601.25
'26/01/23178180166167-4.87-2.827.6382,73365,6551.26146-5,272+7.28-233-5,49833.2-59220,645-102331.13
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
'26/01/22162172162172+15.6+9.946.8354,69932,3421.6996+9,615-28.8+671+10,25733.4+1,85421,237-252431.14
'26/01/21155163155157-0.49-0.315.2617,61813,9151.2728.8+2,932-705+663+2,89133+6419,383+152681.38
'26/01/20157159155157-1.46-0.922.1511,4859,8661.1618.5+800-1,369+13.7-55632.9-1,09919,319+102531.31
'26/01/19162165158159-2.92-1.813.9213,79713,810122.7-1,535-1,423-202-3,16132.8+23820,418-172431.19
'26/01/16162167161162+0.97+0.613.9422,57416,2011.3938-1,952-284+587-1,65032.9+1,06820,180-152601.29
'26/01/15164165159161-1.95-1.23.299,90512,3470.816.4-1,454-184-406-2,04433+7719,112+162751.44
'26/01/14159164158163+3.41+2.143.6714,62810,5291.3924.4+3,833+81.9+267+4,18233-28019,035-1292591.36
'26/01/13162164159159-0.97-0.613.3414,48410,2251.4223.9-1,820-252-141-2,21332.9-25319,315+53882.01
'26/01/12158161158160+4.38+2.812.1911,1618,9321.2518.3+119-746+440-18733-41419,568-173831.96
'26/01/09157158153156-1.46-0.932.7913,64010,2731.3321.8-246-901+36.7-1,11033-9119,982-554002
'26/01/08159160156157-1.95-1.222.7512,2559,8801.2419.8+58.5-35.1-15.6+7.7533-30820,073+44552.27
'26/01/07167168159159-6.81-4.115.8725,90633,9670.7643.1-5,878-5,391-234-11,50233+1,24320,381-684512.21
'26/01/06165166162166+0.97+0.592.6519,30315,0941.2832.7+4,262-4,873+3.32-60733.2-27219,138-95192.71
'26/01/05165168162165+2.43+1.53.5927,32821,1721.2946.4+6,029-5,069+209+1,16933-8219,410-285282.72
'26/01/02160167160163+3.41+2.144.2824,70419,3601.2841.6+4,793-5,086+778+48532.8-15519,492+235562.85
'25/12/31160160156159+1.46+0.932.1614,4647,7511.8723.5+4,969-5,187+101-11832.6-1819,647-15332.71
'25/12/30160161157158-2.92-1.822.7314,5628,5991.6923.6+4,489-5,042+156-39832.4+7619,665-85342.72
'25/12/29159162158161+2.43+1.542.4613,4506,9921.9222.1+7,715-5,270+283+2,72832.2-18519,589-225422.77
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
'25/12/26161161156158-2.92-1.813.0216,60711,4591.4526.9+7,109-8,944+113-1,72231.9+29519,774+45642.85
'25/12/24160161159161+2.43+1.531.238,6375,4961.5714.2+4,408-3,303+109+1,21331.6+2419,479-55602.87
'25/12/23165165159159-5.84-3.553.5514,87833,8670.4424.6-617-2,606-232-3,45631.4+52819,455-845652.9
'25/12/22158166157165+9.25+5.966.2736,83125,6321.4462+4,519+383+845+5,74731.4-42618,927-946493.43
'25/12/19153157152155+4.38+2.93.2317,9559,8661.8228.6+5,199-2,512+406+3,09231.2-33219,353+197433.84
'25/12/18149152149151+0.49+0.321.948,8515,5511.5913.7-1,106+1,567+422+88430.9-10419,685+197243.68
'25/12/17148152148150+2.92+1.982.649,8477,2771.3515.2+226+874-95.8+1,00431-8519,789+37053.56
'25/12/16147148146147001.3211,1966,9841.617-1,807+1,679+291+16331-319,874+687023.53
'25/12/15145149144147-1.95-1.33.267,5367,1301.0611.4+645-672+211+18531-16519,877-1336343.19
'25/12/12150151148149001.959,2577,7801.1914.2+1,530-277+150+1,40331-93620,042-617673.83
'25/12/11155157149149-5.84-3.764.715,25715,8810.9623.8-2,679-50.5-336-3,06630.9-81720,978+378283.95
'25/12/10156157154155+0.49+0.311.898,0485,6291.4312.9+795-317-265+21231-6321,795+357913.63
'25/12/09156157155155-1.46-0.931.566,3345,2271.2110.1+272-481+239+29.431.1+6921,858-147563.46
'25/12/08156157154156+0.49+0.311.888,7775,5921.5714+127-148-29.6-50.531-33321,789-37703.53
'25/12/05158160155156-1.95-1.233.49,9047,9531.2516-868-143-625-1,63631-2022,122+317733.49
'25/12/04157159156158+1.95+1.252.1910,3036,9361.4916.7+1,048-124+85.5+1,01031.1-21022,142-1147423.35
'25/12/03156157155156001.568,2816,0701.3613.3-487+839+40.5+39231.1+1822,352-198563.83
'25/12/02156158155156+0.97+0.631.579,7296,6451.4615.6-593-17.3+61.9-54931.1+2322,334+498753.92
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
'25/12/01154158152155003.7711,3208,3551.3518-223+79+430+28631.1+24722,311+348263.7
'25/11/28156156152155+0.97+0.632.539,0496,3091.4314.4-1,120-792+163-1,74931.1-7922,064+977923.59
'25/11/27155156154154-0.49-0.321.269,8416,8341.4415.6-235-900-91.7-1,22731.2+5922,143+56953.14
'25/11/26153157152154+3.89+2.593.5619,94713,1331.5231.7+2,579-3,106+376-15031.2-15222,084-596903.12
'25/11/25154154150150-0.49-0.322.922,92311,9751.9135.6+8,024-8,393+49.3-32031.1+19222,236+617493.37
'25/11/24153153148151+1.46+0.983.2634,49410,2883.3553.3+9,743-7,244+178+2,67730.8-3522,044-386883.12
'25/11/21150151146149-6.33-4.063.1325,55816,8671.5238.9+6,230-8,400+100-2,06930.4-47622,079-387263.29
'25/11/20154156152156+6.33+4.232.6129,85417,3331.7247.4+10,064-7,192+436+3,30830.2+1,26522,555-1687643.39
'25/11/19150152146149-0.97-0.654.2132,96419,9791.6550.2+16,300-8,095-607+7,59829.8-38921,290+1299324.38
'25/11/18156156148150-7.79-4.924.6249,38830,3891.6376.5+12,767-10,202+478+3,04329.2-25121,679+2768033.7
'25/11/17159161157158002.1517,87811,3241.5829.2+4,375-4,658+400+11628.6+5621,930+1455272.4
'25/11/14156160155158-1.95-1.222.7420,86915,5771.3433.7+8,160-3,134+410+5,43528.5-1,61121,874+203821.75
'25/11/13163164160160-1.95-1.22.418,31614,2011.2930.3-1,161-66+101-1,12628.1-83423,485-153621.54
'25/11/12164165162162-0.97-0.61.4910,5729,7161.0917.7+588-696+53.5-54.428.2-26024,319-943771.55
'25/11/11166170163163-1.46-0.894.4416,31813,3551.2227.8-4,737-12.2-65.2-4,81528.2-8724,579-244711.92
'25/11/10164166163165+2.43+1.51.812,4709,5821.321.1-1,287+177+233-87728.3-15624,666+214952.01
'25/11/07164165161162-2.43-1.482.0712,08810,2161.1820.2-1,161-1,303-214-2,67828.4-7524,822+34741.91
'25/11/06166167164165002.3716,54812,3241.3428.1-2,102-240-116-2,45828.5-5024,897-324711.89
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
'25/11/05161165160165-0.97-0.593.2420,47117,7071.1634.2+802-1,074-657-92928.6-12524,947+365032.02
'25/11/04176177165165-9.73-5.566.3934,22532,3641.0659.4-3,621-899-2,348-6,86928.5-46225,07204671.86
'25/11/03175177172175+0.49+0.282.5129,03720,5291.4152.2+696-736-546-58628.6-1,35325,534-14671.83
'25/10/31174177169175-1.46-0.834.4245,56737,3621.2280.8-7,594-1,226+1,617-7,20328.5+70626,887-304681.74
'25/10/30180181171176-13.6-7.185.38106,01495,2851.11190-18,087-1,712-2,281-22,08029-2,50326,181-2794981.9
'25/10/29184192183190+6.33+3.454.7757,33047,0251.22111+4,905+587-118+5,37529.6+1,05428,684-1347772.71
'25/10/28176189175183+6.33+3.577.6968,53069,3350.99129-5,924+1,074+2,352-2,49829.4+2,79727,630-399113.3
'25/10/27173180172177+11.2+6.744.9963,26643,5581.45114+3,508+308+2,148+5,96329.6+1,94824,833+1499503.83
'25/10/23161169160166+2.92+1.795.3726,20219,1641.3744.5+3,111-661+1,156+3,60629.5+35222,885+3378013.5
'25/10/22160165160163+1.95+1.213.0215,22011,3901.3425.3+415-1,476+480-58129.3-36722,533+714642.06
'25/10/21162165160161+0.97+0.613.3423,78517,6671.3539.8-2,082-1,019+500-2,60129.3+1,39022,900-103931.72
'25/10/20162163157160-0.97-0.63.9325,07618,4471.3641+3,998-3,837+120+28129.5-42821,510-494031.87
'25/10/17163165160161-3.41-2.072.9625,11918,0671.3941.8-2,752-1,237-479-4,46829.3-1,63821,938+354522.06
'25/10/16165168161165+7.3+4.644.3353,53933,7851.5890.5-7,520-167+1,155-6,53229.4+3,04823,576-2164171.77
'25/10/15156159154157+1.46+0.943.1335,67118,5451.9257.4+5,724+261+163+6,14829.7+58820,528+296333.08
'25/10/14166167156156-7.79-4.766.8529,25025,7421.1448-2,243-393-394-3,02929.4-14419,940-266043.03
'25/10/13158165157164-2.92-1.755.2624,69320,0421.2341.2+2,377-1,774+36+63829.6-96120,084-36303.14
'25/10/09170171165166-0.97-0.584.0725,18417,5841.4343.2-3,815-419-143-4,37829.4+14921,045-836333.01
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
'25/10/08166169164167-0.97-0.583.4721,33416,1881.3236.6-2,323-510+312-2,52029.6-1,64020,896+27163.43
'25/10/07169173165168+0.97+0.584.6540,01429,4481.3669.6-10,101-690+1,099-9,69129.7+1,20122,536-277143.17
'25/10/03166169164167+1.46+0.883.5222,75318,0021.2639-5,492+40.2+63.3-5,38930.1+12721,335-357413.47
'25/10/02167170166166+0.97+0.592.3625,70314,9201.7244.3-3,844+1,031+313-2,49930.4+1,56021,208-17763.66
'25/10/01168169165165-2.92-1.742.924,58516,8951.4642.1-1,405-2,087+71.2-3,42130.5+98519,648-197773.95
'25/09/30164171164168+8.76+5.54.8941,83525,7731.6272+4,338-933+190+3,59430.6+80618,663-1087964.27
'25/09/26164166157159-8.27-4.945.5232,49222,9831.4153.4+7,212-1,403-115+5,69430.4-65517,857-1069045.06
'25/09/25170171166167-2.92-1.712.8627,37621,1331.347.3+6,770-2,196-75.5+4,49830.1+7118,512-1011,0105.46