≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2406 國碩 (還原股價) / K線圖(日)

2406 國碩

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
29.328.95+0.35+1.21%5.7%28.9529.7528.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5,3111.53億3,1091.71張/筆28.732.77162.81.46
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)
10,0823.02億6,8321.48張/筆29.91-1.15 (-3.82%)

連續漲跌: 首日上漲  ( +0.35元 / +1.21%)

財報評分: 最新30分 / 平均36分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 子公司禾迅綠電(股)公司2026年現金增資調整發行股數及延長特定人繳款期間之補償方案 (公告訊息 10/07 20:27)

• 子公司禾迅綠電(股)公司擬向主管機關申請變更2026年度現金增資案發行股數及延長特定人繳款期間 (公告訊息 09/29 18:14)

• 【量大強漲股整理】「台積電 OIP 引爆矽光子！下一個接棒的是誰? (Anue鉅亨 09/21 17:41)

• 國碩董事會通過放棄參與子公司禾迅綠電股份有限公司現金增資認購暨辦理釋股作業等相關事宜 (公告訊息 08/13 20:11)

• 國碩董事會通過內部稽核主管任命案 (公告訊息 08/13 20:10)

• 國碩董事會決議通過2026年度第二季合併財務報告 (公告訊息 08/13 20:08)

• 更正國碩2026年6月關係人交易申報部分資訊 (公告訊息 08/12 16:52)

• 國碩2026年第2季財務報告董事會預計召開日期為 2026年8月13日 (公告訊息 08/05 18:53)

• 更正國碩2026年5月關係人交易申報部分資訊 (公告訊息 07/31 17:36)

• 國碩內部稽核主管異動 (公告訊息 07/31 17:21)

• 台股量增重返47K　外資回頭補323億元、買賣超前10大一文看 (ETtoday新聞雲 07/01 17:56)

• 【量大強漲股整理】迎接Q3，選股關鍵大公開?! (Anue鉅亨 06/30 18:00)

• 台股收漲428點！台積電漲30元至2370　成交量刷520以來最低 (ETtoday新聞雲 06/29 13:38)

• 國碩2026年股東常會重要決議事項 (公告訊息 06/26 13:56)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2406 國碩 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共6,534日｜股價已還原
成交價: 29.3元 (+0.35元/ +1.21%)成交張數: 5,311張成交金額: 1.53億元
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2243高
近2日新高
首日上漲
(+0.35元/ +1.21%)
第2114高
近5日新低
第1625高
近5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
29.3元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價29.228.630.23031.63319.617.815.623.832.829.16.7525.2
漲跌價+0.1+0.7-0.95-0.75-2.35-3.75+9.7+11.4+13.7+5.45-3.52+0.18+22.6+4.05
漲跌幅+0.34%+2.45%-3.14%-2.5%-7.42%-11.3%+49.5%+64.1%+87.8%+22.9%-10.7%+0.63%+334%+16%
振幅13%19.1%19.2%20.5%21.5%60.8%135%204%234%153%117%243%1176%90.5%
成交張數3.03萬6.9萬9.61萬15.2萬37.1萬171萬441萬526萬658萬922萬1,574萬2,301萬3,020萬384萬
成交金額9.11億20.5億28.5億45.3億111億616億1,450億1,612億1,919億2,611億3,836億5,921億7,702億1,307億
週轉率8.64%19.7%27.4%43.2%106%488%1256%1498%1875%2629%4486%6557%8606%1095%

* 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
'26/11/112929.828.129.3+0.35+1.215.75,3113,1091.711.53-1700+7-1637.78-1212,251-1522281.86
'26/11/103031.228.629-1.15-3.828.6410,0826,8321.483.02-5360-81.6-6187.84+512,263+233803.1
'26/11/0929.331.92930.1+0.9+3.089.7614,9178,4581.764.57+2,6360+59.8+2,6967.99-26012,258+693572.91
'26/11/0626.530.226.429.2-0.1-0.3412.821,18011,9621.776.18-2780-82.3-3607.23+12812,518-162882.3
'26/11/0530.23128.429.3+0.7+2.459.2717,50710,3921.685.25+3280+87+4157.31+14112,390+833042.45
'26/11/0427.328.826.128.6+1.75+6.529.874,4683,1631.411.22+5540+32.9+5867.21-49712,249-322211.8
'26/11/032828.626.826.8-1.6-5.626.153,2332,3401.380.89+5640-116+4487.06-36712,746+42531.98
'26/11/0228.62928.128.4-0.15-0.523.322,2831,5781.450.65+64.30-11.2+53.26.89-1113,113-432491.9
'26/10/3029.429.428.428.6-1.4-4.673.54,4372,9851.491.28-8530-52.5-9056.91-25513,124-542922.22
'26/10/2930.631.53030-0.25-0.834.9612,7077,3591.733.92+1,5350+91.2+1,6267.11+14213,379+223462.59
'26/10/283131.530.130.2-0.25-0.824.594,5543,1521.441.39-1900-2.62-1936.68+2513,237-403242.45
'26/10/273232.230.230.5006.569,7706,0781.613.04-241-176-1.93-4196.68+2013,212+913642.76
'26/10/2230.332.23030.5+0.6+2.017.1921,31012,2661.746.63-938-172+24.3-1,0866.76+56413,192+332732.07
'26/10/2128.629.928.629.9+1.7+6.034.796,2973,9291.61.85-269-164+54-3797.02+6012,628+52401.9
'26/10/2028.4292828.2-0.1-0.353.712,0741,4251.460.59+461-170-0.32+2917.1-16312,568-12351.87
'26/10/1928.228.427.828.3-0.55-1.912.082,0651,6591.240.58+119-171-16.3-67.87-1812,731-122361.85
'26/10/1629.229.428.828.8-0.05-0.172.081,5691,2931.210.46-48-21-1-706.95+6112,749+52481.95
'26/10/1529.129.428.828.9-1-3.342.012,2841,7791.280.66-86.20-4.59-90.86.98-18512,688-12431.92
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
'26/10/1429.529.929.229.9+0.9+3.12.242,1341,5111.410.63+869-10+9.44+8696.97-4412,873+152441.9
'26/10/1329.629.92929-1.05-3.493.163,4172,5461.341+2750-14.9+2606.68-6112,917-62291.77
'26/10/123030.429.830002.161,7041,2451.370.51+480-6.33+41.76.64+312,978+42351.81
'26/10/0830.630.83030-0.85-2.752.273,0792,1261.450.93+240-15-6+2196.57-19812,975-22311.78
'26/10/0731.431.430.830.9-0.65-2.061.93,4542,3181.491.07+23.90+18.9+42.86.48-15413,17302331.77
'26/10/0632.232.631.431.6+0.1+0.323.829,5325,2541.813.03-1,0150-137-1,1526.47+19013,327-482331.75
'26/10/0531.531.830.831.4+0.25+0.83.219,1485,1971.762.87+66.80+264+3316.81+2413,137+32812.14
'26/10/0231.131.430.731.2-0.2-0.642.075,2053,2741.591.61+482-7+8.46+4836.75-76013,113-42782.12
'26/10/0131.931.931.131.4-0.05-0.162.546,9024,5741.512.17-5210+35.2-4866.56+12413,873+172822.03
'26/09/3030.33230.231.4+1.15+3.85.9418,98110,5031.815.98+735-5.9+10.9+7406.74+40913,749+22651.93
'26/09/2929.830.829.730.3-0.2-0.663.774,9463,4221.451.49-7170+4.76-7136.61-9713,340-602631.97
'26/09/2430.331.530.330.5+0.6+2.014.0110,6136,1121.743.25-2840+4.09-2806.73-8313,437+113232.4
'26/09/2330.730.929.629.9-0.2-0.664.497,6914,5821.682.32-4310+0.08-4316.87+25813,520+203122.31
'26/09/22313129.530.1-0.3-0.994.9333,06116,2712.0310-4,1030-32.5-4,1366.9+53913,262+702922.2
'26/09/2128.430.42830.4+2.75+9.958.512,3184,8982.513.68+750+42.3+1177.82+60512,723+572221.74
'26/09/1827.12826.627.6+1.05+3.955.644,6832,9301.61.29+200+29.3+49.37.8-5212,118+81651.36
'26/09/1726.727.326.626.6+0.15+0.572.651,9851,5061.320.53+430-14+297.8-3812,170+21571.29
'26/09/162626.62626.4+0.6+2.322.511,6621,2611.320.44+4410-133+3087.77-11012,20801551.27
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
'26/09/1526.52725.825.8-0.65-2.454.151,6992,0880.810.45-5100+3.31-5077.63-2812,318-31551.26
'26/09/1426.42726.126.5+0.1+0.383.411,7341,9720.880.46-1720-16-1887.78-1812,346-101581.28
'26/09/1126.526.926.326.4-0.5-1.862.233,0412,5141.210.81+2100+1.25+2117.81-412,364+41681.36
'26/09/1027.427.426.626.9-0.45-1.652.742,7222,3451.160.73-2340-2.52-2377.78-3912,368+51641.33
'26/09/0927.227.426.927.4+0.45+1.671.862,2671,2241.850.62+632-14-5.47+6137.83-1012,407-31591.28
'26/09/0827.427.426.926.9-0.35-1.282.022,2371,5421.450.61-2960-5.32-3017.61+2512,417-41621.3
'26/09/0727.527.727.227.2001.832,0551,7231.190.56+350+4.78+39.87.66-2512,392-11661.34
'26/09/0427.427.426.827.2+0.2+0.742.43,0622,0961.460.83+3210-0.44+3217.63-5812,417-131671.34
'26/09/032828.22727-0.85-3.054.484,1513,6991.121.14-650-8-3.07-6617.51-5512,475+191801.44
'26/09/0228.228.527.927.9-0.5-1.762.112,9632,2971.290.83-1,0750-8.09-1,0847.64-19112,530+31611.28
'26/09/0128.228.828.228.4+0.35+1.252.322,8841,9721.460.82+8040+6.26+8107.94-4012,721-701581.24
'26/08/3128.528.827.828-0.6-2.093.143,1332,1791.440.88-1700-6.28-1767.7-2212,761+52281.79
'26/08/2828.929.328.628.6-0.05-0.172.263,0812,2121.390.89-6490+0.77-6487.74+4012,783-42231.74
'26/08/2729.329.328.728.7-0.15-0.522.082,7632,4011.150.8-520-6-0.97-5277.9+9812,743-32271.78
'26/08/2628.429.228.428.8+0.55+1.943.183,2132,1791.470.93+4210+7.66+4288.06+5912,645-32301.82
'26/08/2528.528.62728.3005.484,0062,9241.371.12-4710-12-4837.93-5712,586-102331.85
'26/08/2428.729.128.328.3-0.15-0.532.812,9582,0831.420.85-7400-11.6-7528.06+8012,643-52431.92
'26/08/2128.628.828.428.4-0.15-0.521.571,8571,5411.20.53-3850+4.47-3808.25+412,563-32481.97
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
'26/08/202929.228.428.6+0.05+0.182.452,2611,6121.40.65-3370-13-3508.33-2912,559-12512
'26/08/1928.228.62828.6-0.2-0.72.262,9162,0211.440.83-204+2+11-1928.42+2312,588-1342522
'26/08/1829.629.628.728.8-0.75-2.543.224,1902,9721.411.21-1,085-8-23.7-1,1168.48+3012,565+53863.07
'26/08/1729.229.82929.5+0.3+1.032.914,8013,0021.61.41-69.30-0.3-69.68.79-10212,535-903813.04
'26/08/1430.430.52929.2-2.3-7.34.7613,3198,1901.633.92-3,6740-83.1-3,7578.81-69212,637+1154713.73
'26/08/133232.531.531.5-0.15-0.473.166,7393,9551.72.16-3930+27.6-3659.85-5813,329+23562.67
'26/08/1231.832.231.631.6-0.1-0.311.894,2722,8611.491.36+50.8-6-86-41.29.95-7713,38703542.64
'26/08/1132.232.631.831.8-0.2-0.632.665,5423,6921.51.78-5960+5.71-5919.96+12213,464-13542.63
'26/08/1031.732.231.632+0.6+1.912.233,4422,3881.441.1+9060+4.14+91010.2-7513,342-13552.66
'26/08/0732.232.431.431.4-0.8-2.493.273,9852,8141.421.26-29.80+4.08-25.89.9+9513,417-823562.65
'26/08/0632.232.831.632.2-0.7-2.133.656,3353,8781.632.03-871-22-41.6-9359.93-2113,322+404383.29
'26/08/0532.133.331.432.8+1.55+4.956.2312,1256,7451.83.91-870+38.7-48.410.2+27413,343+133982.98
'26/08/0430.831.830.831.3+0.4+1.293.244,9793,3751.481.56-128+7-23.4-14410.2-7313,069-313852.95
'26/08/0330.63230.430.9-0.25-0.85.147,6594,8331.582.4+124-5-104+1510.2-5113,142+464163.17
'26/07/3130.431.230.231.2+2.8+9.883.359,1045,8181.562.82-1,584+24+85.2-1,47510.1+58513,193+513702.8
'26/07/3028.129.927.928.4-0.4-1.396.967,1224,4201.612.06-268+7-20.1-28210.6+4712,608-1583192.53
'26/07/293131.427.828.8-2.1-6.8111.513,0527,8381.673.75-2,2750-49.8-2,32510.6-1,23312,561+964773.8
'26/07/28323230.830.8-2.4-7.223.616,7535,2171.292.11-1,0270+3.4-1,02311.2-26513,794-903812.76
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
'26/07/2733.63432.633.2-0.1-0.34.28,5018,0371.062.84-2,341+16+24.9-2,30011.4+26414,059+104713.35
'26/07/2432.734.232.433.4005.559,3648,7531.073.13-2,352+29+34.9-2,28811.9+23313,795+54613.34
'26/07/2335.83633.133.4-1.95-5.528.0725,12514,0621.798.65-5,492+356+53.1-5,08312.4+21013,562-254563.36
'26/07/2234.535.334.235.3+3.2+9.973.587,1603,0932.312.51+1,2430+38.6+1,28213.4-16913,352+824813.6
'26/07/213132.63132.1+1.85+6.125.299,5696,2051.543.06-1,189+181+54.2-95413+10313,521+353992.95
'26/07/2030.831.929.330.2-0.5-1.638.4610,0576,0381.673.06-1,145+207-2.13-94013.3-18713,418+183642.71
'26/07/1733.133.130.630.8-3.2-9.437.3613,3517,9151.694.2-4,738+152-6.01-4,59213.6-18813,605-763462.54
'26/07/1634.635.133.834-1.05-33.866,8894,0801.692.36-1,1810+43.8-1,13714.8+14713,793+164223.06
'26/07/1535.635.83535+0.15+0.432.36,9484,0541.712.45-2,0530-5.68-2,05915.2+15513,646+74062.98
'26/07/1436.437.233.534.8-2.3-6.199.8319,0359,9101.926.69-4050-1.31-40715.7-1,11513,491+113992.96
'26/07/1339.439.93737.2-1.35-3.517.417,79710,1981.756.82-4,5020-15.1-4,51715.8+10814,606-113882.66
'26/07/0938.840.138.438.5-0.55-1.414.2316,0339,1661.756.27-2,3450+16.4-2,32916.7+9814,498+33992.75
'26/07/0839.339.837.839-0.05-0.135.1217,0349,2821.846.63-1,3680-33.1-1,40117.2+35714,400+23962.75
'26/07/0741.442.43939.1-2.35-5.678.229,76416,2861.8312.1-3,8290-196-4,02517.5-15514,043-1403942.81
'26/07/064141.93941.4+0.3+0.737.0530,19817,2501.7512.3+5030+300+80318.5-49114,198-925343.76
'26/07/0341.342.840.541.2-0.6-1.445.6326,78515,6991.7111.1-3,3940-3.34-3,39718.5+49414,689-756264.26
'26/07/024144.140.841.8+1.55+3.868.0866,28035,4781.8728-11,9240-397-12,32119.6+1,96614,195+757014.94
'26/07/01454639.840.2-1.6-3.8314.7104,05079,4581.3145.9+16,8380+121+16,95923.2-2,61812,229-4716265.12
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
'26/06/3041.241.83941.8+3.8+107.3763,97527,1912.3526.2+8,3460+37.8+8,38318.3+2,02014,847+7881,0977.39
'26/06/2936.53836.538+3.45+9.994.3421,0786,8083.17.94+2,1150+231+2,34615.8-2,18312,827+1123092.41
'26/06/263535.633.734.6-0.95-2.685.3513,2627,3261.814.6-1,4550-2.07-1,45715.2+39715,010-421971.31
'26/06/2534.636.133.735.5+1.2+3.5718,88510,2341.856.68-1260-8.73-13415.3+53714,613+542391.64
'26/06/2433.53533.234.3+0.5+1.485.188,9114,8631.833.05-6010-2.02-60315.3-18914,076+21851.31
'26/06/2335.83633.733.8-1.8-5.066.3213,78511,5561.194.74-3,6030+1.44-3,60115.7+2814,265-301831.28
'26/06/223536.33535.6+0.75+2.153.7313,1917,1771.844.72+2,2730-7.51+2,26616.9-214,237-322131.5
'26/06/1836.236.634.834.8-1.35-3.734.8317,6068,6862.036.22-4,9630+20.8-4,94216.3+36614,239-1272451.72
'26/06/1735.237.434.436.2+1+2.848.6619,64111,0561.787.05-2,9950-8.5-3,00317.6+45113,866+423692.66
'26/06/1638.538.635.235.2-3.05-7.979.0225,69914,5781.769.38-5,6170+1.96-5,61518.4-21013,415-4423272.44
'26/06/154040.638.138.2-0.75-1.926.5442,57625,8921.6416.6-10,2420-6.93-10,24920.2+1,28413,625-557695.64
'26/06/1242.243.338.739-0.4-1.0211.7112,61848,6592.3147.2+16,0570-60.5+15,99623.2-2,03312,341+2668246.68
'26/06/1136.939.435.639.4+3.55+9.910.567,62831,5822.1425.5+4,4560+8.51+4,46418.7+1,43514,374+3055583.88
'26/06/1034.137.934.135.8+0.85+2.4310.937,49020,1711.8613.7+1,7400-2.14+1,73717.3-5712,93902531.96
'26/06/0932.535.231.235+3+9.3812.320,04510,8201.856.69+1,1820+4.6+1,18716.6+51712,996+132531.95
'26/06/0831.232.631.232-2.65-7.654.0412,7848,0911.584.04-1,8520-168-2,01916.1-46112,479-722401.92
'26/06/0537.838.834.634.6-3.85-1010.626,78717,0451.579.44-12,5300-6.87-12,53716.8+4812,940-293122.41
'26/06/0439.841.838.438.5+0.5+1.328.8290,08944,3972.0336.2-5,3730+147-5,22620.1+89412,892-163412.65
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
'26/06/033638.735.438+2.2+6.159.2228,94114,5911.9810.8+10,7820+43.5+10,82521.9+1,08211,998+663572.98
'26/06/0236.237.634.235.8-0.1-0.289.6119,89014,1401.417.15-1,2810+23.1-1,25819.2+53410,916+232912.67
'26/06/0134.636.634.235.9+1.35+3.917.0922,81611,8181.938.2+8,4120+5.24+8,41719.6-75110,382+42682.58
'26/05/2933.834.83334.6+1.25+3.755.269,8146,6611.473.32+6580+21.1+68017.2-611,133-42642.37
'26/05/2834.535.633.133.3-1.6-4.587.0214,3788,9661.64.94+6320-25.3+60617-15811,139-82682.41
'26/05/273636.234.434.9+0.4+1.165.0722,65213,2101.717.98-1,6940-1.79-1,69616.8-11611,297+142762.44
'26/05/263435.433.834.5+0.6+1.775.0123,03912,8601.797.97+1,3520+3.99+1,35617.3-51211,413+272622.3
'26/05/2532.234.331.933.9+2.15+6.777.5613,5847,1061.914.49+3,2490+2.43+3,25116.8-13511,925+602351.97
'26/05/223131.830.931.8+0.85+2.752.914,4102,6571.661.39+1,0330-0.18+1,03315.8-8112,06001751.45
'26/05/2130.631.230.530.9+0.85+2.832.334,0512,4151.681.25+9480+0.94+94915.4-19912,141+61751.44
'26/05/2032323030-1.55-4.916.177,2414,4841.612.21-1,6380+3.01-1,63515.1-87112,340-351691.37
'26/05/1931.532.831.431.6-0.15-0.474.4110,1115,6851.783.23-1,0220-2.27-1,02415.6+15813,211+42041.54
'26/05/1830.53230.231.8+0.9+2.926.166,1043,3341.831.91+5220-61.7+46015.8-7513,053-102001.53
'26/05/1532.833.430.630.8-0.95-2.998.499,7235,7011.713.1-5840+1.98-58215.6-4013,128+22101.6
'26/05/1433.333.831.831.8-1.25-3.785.99,9445,6091.773.23-2950+3.45-29215.9+17813,168+332081.58
'26/05/1334.135.432.933-1.65-4.767.3516,61510,9021.525.65-2,7390+6.81-2,73216+21412,990-461751.35
'26/05/1235.6363434.7-0.55-1.565.5314,7399,3721.575.15-5740+66.2-50716.9-60412,776-152211.73
'26/05/113335.832.935.2+2.25+6.828.7914,6977,9591.855.12+5,5510-5.2+5,54617.1+46513,380+552361.76
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
'26/05/0834.635.432.833-1.9-5.447.3114,5039,4991.534.94-1,3280-0.29-1,32815.5-4212,915-531811.4
'26/05/0733.235.732.634.9+2.35+7.229.3719,75210,3751.96.77+6,8060-16.9+6,78916-512,957+652341.81
'26/05/063333.932.432.6-0.15-0.464.5910,1565,4521.863.36+1,2770-0.08+1,27714.2-23412,962+81691.3
'26/05/0532.933.632.432.7+0.05+0.153.5210,8537,5871.433.58+2120+26.5+23813.7+11013,196-591611.22
'26/05/0431.532.83132.6+2.1+6.875.8914,2007,3711.934.57+4,0680-3.72+4,06413.6-7213,086+1042201.68
'26/04/3030.631.230.130.6003.64,9333,0951.591.51+2960+0.08+29612.4+2913,158+31160.88
'26/04/2929.331.629.230.6+1.05+3.568.476,4104,4391.441.97+1,2040+6.66+1,21112.4-513,129+271130.86
'26/04/2829.529.829.129.5-0.1-0.342.22,6272,4131.090.77+2260+0.98+22712+6413,134+21860.65
'26/04/2729.329.728.229.6+0.9+3.145.45,0353,3061.521.47+4620-6+45611.8+20113,070+3650.5
'26/04/243030.228.228.7-0.95-3.26.756,9564,5771.522.01+8010+1+80211.7-42512,869+62620.48
'26/04/2332.83329.329.6-2.9-8.9111.214,2958,7121.644.35-4020-11.7-41411.5-80213,294000
'26/04/2233.734.132.632.6-1.15-3.414.66,8634,6901.462.27-620-6.28-68.311.6-24114,096000
'26/04/2135.135.133.733.7-0.75-2.184.066,6065,2531.262.25-4690+0.74-46811.6-19614,337-7100
'26/04/2034.635.233.834.4+0.5+1.474.1216,97611,0471.545.85-7700+1.15-76911.8+14914,533-140710.49
'26/04/1733.234.432.234+1.15+3.516.8612,6537,1701.764.21+4,4330+1.85+4,43512-55314,384-7432111.47
'26/04/1633.634.232.632.8-0.25-0.764.9912,4838,4781.474.15-1,8880-17.4-1,90610.7+13314,937-129546.39
'26/04/1532.534.832.433+1.1+3.447.3621,29813,1051.637.13-2280-0.26-22811.3+37414,804-919666.53
'26/04/1431.232.630.832+0.45+1.435.8713,0117,1071.834.13+1,7680+8.49+1,77611.3-25714,430+91,0577.33
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
'26/04/1332.132.531.331.5-1-3.083.697,1835,0831.412.28-1,2380-1.36-1,23910.8+14414,687-171,0487.14
'26/04/1033.234.432.232.5+0.9+2.856.6511,6536,8701.73.85-70-6.08-13.111.2+13214,543-51,0657.32
'26/04/0932.632.631.531.6-1-3.073.375,9734,6951.271.9-1,9570-3.57-1,96111.2+6714,411-311,0707.42
'26/04/0831.632.831.532.6+1.9+6.194.077,9215,1931.532.54+1,4540+22.4+1,47611.8-5414,382+161,1027.66
'26/04/0731.231.630.730.7-0.1-0.322.925,7393,5921.61.78+2320+0.53+23211.4-20014,436-141,0867.52
'26/04/0232.63330.730.8-1.7-5.237.2311,3796,7371.693.59+1,9640-18.6+1,94611.4-27014,636+51,1007.52
'26/04/0134.534.632.532.5-0.2-0.616.4214,1307,3661.924.69-2,1760+39.4-2,13710.8+28314,906-221,0957.35
'26/03/3133.636.532.432.7-1.45-4.2511.914,3058,5401.684.82+2090+26.9+23611.5-35214,623-341,1177.64
'26/03/3034.635.133.534.2-1.55-4.344.4810,7826,6051.633.69+70.20-14.3+55.911.6-47814,975-351,1517.69
'26/03/273636.735.235.7-0.9-2.464.2318,46112,6761.466.58-3,4560-49.8-3,50611.5-2515,453-2801,1867.67
'26/03/263738.83636.6007.5153,76227,7701.9420.1-1020+33.8-68.212.5-1,38315,478+2231,4669.47
'26/03/253537.133.936.6+2.6+7.659.4127,20614,0691.939.59+1770-62.3+11512.5+1,56616,861+191,2437.37
'26/03/2436.637.43434-1.75-4.99.3722,87911,6841.968.08-3590+14.9-34412.5-12415,295-661,2248
'26/03/2336.438.435.635.8-1.3-3.517.5630,77116,3411.8811.3-2,5990+1.17-2,59812.6+67015,419-1,6141,2908.37
'26/03/2036.837.835.337+0.6+1.656.8641,61815,0422.7715.2+2,0380-23.1+2,01413.3+1914,749+1,6272,90419.7
'26/03/1936.538.636.436.4-0.45-1.226.2332,10517,7931.812+1,8880+3.62+1,89112.5-10214,730-2311,2778.67
'26/03/183939.136.436.9-1.35-3.537.0656,23030,2601.8621-3,9310-18.3-3,94912-2,40614,832-1811,50810.2
'26/03/1735.138.23538.2+3.45+9.919.4869,41835,3651.9625.8+7,0910+121+7,21213.2+2,15017,238+2951,6899.8
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
'26/03/1634.435.532.934.8+0.85+2.57.6624,83213,7691.88.5+2,8070-4.64+2,80211.2-1,03315,088+471,3949.24
'26/03/133434.833.234-0.7-2.024.6218,53210,7961.726.29-1,1620-6.31-1,16810.4+51216,121+2161,3478.36
'26/03/123435.733.534.6+0.5+1.466.4436,10621,7411.6612.5+8240-18+80610.7-61115,609+841,1317.25
'26/03/1132.63532.534.2+2.15+6.727.6632,93916,6541.9811.2+8,6770+6.35+8,68310.5-56516,220+1031,0476.45
'26/03/1033.133.73132-0.05-0.168.2730,11914,3532.19.7-2,6860-0.02-2,6868.14+42216,785+1819445.62
'26/03/093132.230.732-2.05-6.014.5521,07312,4731.696.6-9220-27.8-9508.96-53116,363-2417634.66
'26/03/0631.834.731.534.1+2.35+7.410.155,86829,0771.9218.6+2,3800-28.7+2,3519.26+1,14916,894+1831,0045.94
'26/03/0533.234.83131.8+0.1+0.3211.742,35720,5712.0613.9-4,8130-2.22-4,8158.57+43115,745+2708215.21
'26/03/0433.93531.631.6-3.5-9.969.5331,25417,9301.7410.2-3,6520-14.8-3,6679.8-88815,314-1525513.6
'26/03/0338.639.834.235.2-1.2-3.315.7101,05648,0502.136.8-9,6750-104-9,77910.8-6,24216,202-7627034.34
'26/03/0232.836.431.836.4+3.3+9.9813.673,88730,3212.4425.6+2,6740-54.4+2,62013.4+1,02722,444+7411,4656.53
'26/02/2630.23329.933+3+9.9810.562,31325,9552.420+10,0260+146+10,17112.9+3,54521,417+2097243.38
'26/02/2530.631.429.730-0.4-1.315.7529,57416,1621.838.97+2810+11.8+29310.2-38017,872+195152.88
'26/02/2429.631.729.430.4+1+3.47.9835,20617,4442.0210.8+4,2040+1.42+4,20510.3-74718,252-44962.72
'26/02/2329.63028.629.4-0.1-0.344.5721,74012,0591.86.41+8570+8.22+8659.1-25018,999-75002.63
'26/02/1129.129.928.429.6+1.55+5.545.3627,30213,9051.967.96+1450+24.5+1698.83+20719,256+595072.63
'26/02/10292927.428-0.7-2.445.2314,3348,0721.784-5800+4.05-5768.59-18419,049-814482.35
'26/02/0930.131.228.528.7-0.7-2.389.1855,11124,5862.2416.3-5,5300-10-5,5418.81+27119,233-665292.75
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
'26/02/0633.433.429.429.4-3.25-9.9512.481,05830,7082.6424.6-9,4960-208-9,70410.1+2,40718,962-6615953.14
'26/02/0529.832.628.832.6+2.95+9.9313.173,61930,5322.4123-2,4460+161-2,28512.6-89216,555+7051,2567.59
'26/02/0428.130.62829.7+1.85+6.649.3445,89116,1732.8413.8-1,6260+37.7-1,58813.1+1,66817,447+1275513.16
'26/02/0327.328.82727.8+1.15+4.316.7415,2259,0751.684.24-2930-3.05-29613.5+14415,779+264242.69
'26/02/0227.628.326.526.7-1.15-4.136.4611,6436,2131.873.16+2,0080-8.78+1,99913.6-1,31615,635-1113982.55
'26/01/3029.129.127.427.8-1.25-4.35.8411,2126,5831.73.15+1,3860-2.9+1,38313.2-1,26316,951+205093
'26/01/2929.23028.929.1-0.05-0.173.610,5805,0202.113.1+3,6360+1.86+3,63812.8-1,05418,214-354892.68
'26/01/283030.82929.2-0.85-2.83614,2877,3621.944.23-2,2940-6.69-2,30111.6+30319,268-265242.72
'26/01/273030.228.930+0.05+0.174.5110,0965,4901.842.98-6160+6.07-61012.3+10418,965-95502.9
'26/01/2629.230.828.930+0.95+3.286.7216,8219,6661.745.02-7100+0.22-71012.5-61118,861+165592.96
'26/01/232929.628.129+0.25+0.875.3913,7026,9811.963.98+2,3420-0.69+2,34112.6+47019,472+895432.79
'26/01/2230.831.428.628.8-1.65-5.439.0521,30511,3701.876.33-2,8310-9.61-2,84011.9+17219,002-1364542.39
'26/01/213131.629.630.4-0.8-2.566.4123,35014,1871.657.12-3380-8.65-34712.7-1,75018,830-425903.13
'26/01/2030.832.13031.2+0.4+1.36.6630,28016,3481.859.5-8210-7.64-82912.9+2,06220,580-186323.07
'26/01/1930.231.829.730.8+0.2+0.656.724,17512,06527.45+3,1060-5.91+3,10013.1+39818,518-506503.51
'26/01/1632.432.430.230.6-1.85-5.76.7831,13116,0941.939.73-7,1050-20-7,12512.1+87618,120-817003.86
'26/01/1531.83330.632.4+0.6+1.887.5440,99219,2692.1313+8560+1.43+85714.4+61717,244-637814.53
'26/01/1432.132.43031.8+1+3.247.6283,66236,1522.3126.2+2,5360-192+2,34414.9-2,16716,627-4828445.08
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
'26/01/1329.830.829.430.8+2.8+9.985.3575,18623,5533.1922.9+20,3280+54.8+20,38314.2-1,62818,794+7591,3267.06
'26/01/12282827.528+2.55+102.1618,4665,5443.335.18+1,5200+179+1,6998.41+5,08720,422+435672.78
'26/01/092525.824.225.5+0.7+2.826.4513,6617,3981.853.46+2,6470-4.84+2,6427.95+915,335+785243.42
'26/01/0824.82624.324.8+0.15+0.616.918,8939,4951.994.76-3,0280-103-3,1317.14+30815,326+144462.91
'26/01/072425.723.624.6+0.7+2.928.7715,4767,7621.993.86-2,0610+106-1,9557.91+78815,018-414322.88
'26/01/0623.424.423.424+0.5+2.134.058,2974,7241.761.99-470-4-518.77+4514,230-254733.32
'26/01/05252523.123.4-1.4-5.637.6512,4646,6481.872.95-1570-6.29-1638.7-30214,185-754983.51
'26/01/0225.425.924.824.8-0.4-1.584.367,1874,2091.711.81-590+0.5-58.58.67-41614,487-55733.96
'25/12/3126.126.225.225.2-1.15-4.363.418,8475,7431.542.26-5650+2.21-5638.66-77814,903-505783.88
'25/12/3025.726.625.426.4+0.3+1.154.218,8794,7971.852.31+1,9340-4+1,9308.85-39015,681-376284
'25/12/2927.727.925.926.1-1.2-4.47.3318,62310,1891.834.96-5,5390+1.18-5,5388.26+40616,071-546654.14
'25/12/2626.427.426.427.3+0.85+3.213.5917,1508,2242.094.64+3,6470+0.31+3,6479.78+26115,665+27194.59
'25/12/242727.426.326.4-0.75-2.764.0413,7688,2841.663.67+1,7020-271+1,4318.93-41915,404-307174.65
'25/12/2326.3282627.2+1+3.827.6346,23523,2061.9912.6-1,5780+59.9-1,5188.45-10315,823+1627474.72
'25/12/2224.626.324.626.2+1.6+6.57.1120,11710,6891.885.19+1,3470+215+1,5628.8+9915,926+645853.67
'25/12/1923.624.623.524.6+1+4.244.6611,9096,0461.972.87-1,3460+9.55-1,3368.56+23715,827+415213.29
'25/12/1824.424.823.423.6-1.05-4.266.0913,7028,2121.673.28+2,0990+9+2,1089.11-72915,590-334803.08
'25/12/1726.928.524.424.6-2.35-8.71550,13823,3342.1513.1+6780+22.8+7018.51-1,42516,319-1645133.14
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
'25/12/1626.82826.527+0.3+1.125.6260,33329,4392.0516.5-3,7700+0.36-3,7708.07-66417,744-466773.82
'25/12/152727.826.226.7-0.3-1.115.7440,55624,0361.6911-6,7730+1.91-6,7719.36+87518,408+57233.93
'25/12/1226.627.32527+2.05+8.229.0271,62229,1502.4619+12,3320-83.8+12,24811.4+1,01217,533+1397184.1
'25/12/1123.92523.925+2.25+9.914.6313,4174,7112.853.32+2,5770+92.4+2,6697.69+38116,521+1025793.5
'25/12/1023.224.222.422.7-0.3-1.37.6117,2938,4652.044.03-9570+0.58-9566.93+33916,140+204772.96
'25/12/0923.223.422.423-0.1-0.434.3310,4925,2142.012.4-1,6830-3.17-1,6867.47+36415,801-104572.89
'25/12/0823.423.622.223.1-0.25-1.075.7810,8765,7981.882.49-1,7690+2.68-1,7667.98+22215,437-564673.03
'25/12/0522.623.621.423.4008.9928,68612,5612.286.46-330-53.1-86.18.57-20215,215-595233.44
'25/12/0422.623.422.423.4+2+9.374.6829,7079,4733.146.92+3,6300+52.3+3,6828.48+13615,417-235823.78
'25/12/0320.221.62021.4+1.1+5.437.97,9103,9252.021.67+1,4750-0.59+1,4747.53-915,281+316053.96
'25/12/0220.220.82020.2+0.15+0.753.982,2791,2591.810.46+3590+4.1+3637.09-2515,290-195743.75
'25/12/0120.420.82020.1-0.4-1.953.663,3641,7721.90.68-720-3.5-75.56.93+4115,315-315933.87
'25/11/2821.421.420.420.5-1.1-5.094.637,5144,4201.71.55-1,5900+10-1,5806.93-11815,274-536244.09
'25/11/2721.22220.721.6+1.15+5.626.3614,3428,0011.793.07-1,5770-4.67-1,5827.27+97215,392+686774.4
'25/11/2620.62120.420.4+0.25+1.243.475,1872,6681.941.08+2960+2+2987.63+28714,420+246094.22
'25/11/2520.220.52020.2+0.25+1.252.762,3071,15320.47+26200+2627.52+3414,133+405854.14
'25/11/242020.219.620+0.25+1.273.552,4771,5261.620.49+130+13+267.38+2814,099+65453.87
'25/11/2119.82019.419.7-0.55-2.722.962,2351,2371.810.44-2380+7-2317.32+814,071+225393.83
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
'25/11/2020.220.62020.2+0.55+2.792.792,4261,3301.820.49+9550+28+9837.45+314,063+425173.68
'25/11/1920.220.419.619.7-0.4-1.993.731,9721,2901.530.39-360+5-317.26-19714,060-214753.38
'25/11/1820.82119.920.1-0.75-3.65.044,0212,5291.590.82+350-8+277.42-4614,257+294963.48
'25/11/1720.721.320.420.8+0.55+2.714.437,0363,6481.931.47+8730-5.97+8677.43+16914,303+404673.27
'25/11/1419.820.519.720.3+0.15+0.743.972,8531,6771.70.58+1,0140+5+1,0197.32+6314,134+144273.02
'25/11/1320.820.819.920.2-0.35-1.714.393,1732,1101.50.64+1210+2+1237.09-18014,071-294132.94