≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2464 盟立 (還原股價) / K線圖(日)

2464 盟立

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
163156+7+4.49%5.13%160163155
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,65610.56億5,5301.2張/筆158.74.6849.240.04
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)
6,88010.81億5,7151.2張/筆157.2+7.5 (+5.05%)

連續漲跌: 連3漲  ( +28元 / +20.74%)

財報評分: 最新38分 / 平均44分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 【量大強漲股整理】黃仁勳傳出軌重擊AI股？國安基金進場，下一波換誰表現? (Anue鉅亨 11/09 18:09)

• 盟立董事會通過2026年第3季合併財務報告 (公告訊息 11/09 16:02)

• 國安基金告捷！台股收漲1960點史上第2大　台積電漲100元至2235 (ETtoday新聞雲 11/09 13:48)

• 說明智慧財產及商業法院針對投保中心向盟立、盟立相關人員以及會計師等數人請求損害賠償訴訟，判決結果為「原告之訴及假執行之聲請均駁回。」 (公告訊息 11/03 14:49)

• 盟立2026年現金增資股款催繳期間屆滿暨催繳股數發放事宜 (公告訊息 10/29 13:53)

• 〈台股盤後〉電子股領軍CCL、記憶體走揚 強彈939點重返47000點大關 (Anue鉅亨 10/28 14:56)

• 加速趕底→留意轉折、矽力、群創、國巨 (Anue鉅亨 10/27 17:40)

• 快訊／台股收盤上漲55點　台積電漲15元至2400 (ETtoday新聞雲 10/27 13:34)

• 盟立技術長異動 (公告訊息 10/01 15:09)

• 〈美光加碼台灣〉今後數年營建支出拚全球前五 美光點名亞翔、帆宣等跟著出海 (Anue鉅亨 10/01 13:39)

• 盟立2026年現金增資發行普通股案催繳公告 (公告訊息 09/23 14:40)

• 抽中1張拚賺7萬！　台股2檔抽籤股下周申購起跑 (ETtoday新聞雲 09/12 10:14)

• 盟立國內第三次無擔保轉換公司債轉換價格調整 (公告訊息 09/08 15:02)

• 〈熱門股〉盟立大啖先進封裝商機 周漲11%創歷史新高 (Anue鉅亨 09/05 11:28)

• 係因盟立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 09/04 15:29)

• 盟立國內第三次無擔保轉換公司債收足債款 (公告訊息 09/04 14:02)

• 快訊／台股收盤大漲693點　台積電漲20元、國巨*漲停 (ETtoday新聞雲 09/04 13:38)

• 快訊／台股收盤大漲693點　台積電漲20、國巨收漲停 (ETtoday新聞雲 09/04 13:38)

• 澄清媒體報導 (公告訊息 09/04 09:45)

• 快訊／台股開高走低收跌307點、46k失守　台積電漲5元至2390 (ETtoday新聞雲 09/03 13:36)

• 〈台股開盤〉漲逾350點後翻黑退守4萬6 聯發科、伺服器ODM撐盤 (Anue鉅亨 09/03 09:46)

• 外資翻臉！重砍台股913億元　狙殺台積電、國巨逾萬張 (ETtoday新聞雲 09/02 17:29)

• 快訊／台股收盤漲356點　台積電漲10元至2420 (ETtoday新聞雲 08/28 13:36)

• 補充說明盟立2026年6月16日公告發行國內第三次無擔保轉換公司債 (公告訊息 08/27 16:05)

• 盟立2026年現金增資認股基準日相關事宜 (補充公告發行價格及代收、存儲機構) (公告訊息 08/26 06:20)

• 盟立2026年現金增資認股基準日相關事宜 (公告訊息 08/18 16:35)

• 盟立國內第三次無擔保轉換公司債之代收價款行庫及存儲專戶行庫 (公告訊息 08/17 16:00)

• 盟立現金股利分派基準日及調整配息率 (公告訊息 08/17 15:59)

• 台積電、鴻海非首選？非農暴冷引爆AI大軋空！ 10檔翻倍黑馬曝光 (Anue鉅亨 08/10 10:03)

• 盟立可轉換公司債盟立二(代號：24642)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 08/07 17:11)

• 盟立董事會通過2026年度第二季合併財務報告 (公告訊息 08/06 16:15)

• 盟立資訊安全長異動 (公告訊息 07/31 15:04)

• 2026年第二季財務報告董事會預計召開日期為2026年8月6日 (公告訊息 07/29 14:17)

• 盟立研發主管異動 (公告訊息 07/17 17:35)

• 盟立收回已發行之限制員工權利新股註銷減資暨可轉換公司債轉換普通股變更登記完成 (公告訊息 07/14 14:24)

• 盟立董事會決議辦理限制員工權利新股收回註銷減資事宜 (公告訊息 07/09 16:20)

• 精確對華為、長安汽車放量出貨 6月營收衝出新高紀錄 (Anue鉅亨 07/08 20:08)

• 融資大暴增 超越大盤32% 何時大崩盤？「這點位」成多空決戰關鍵！ (Anue鉅亨 07/06 13:48)

• 還在追被動元件？ABF？ AI下半年8大黑馬股曝光！ (Anue鉅亨 07/03 09:03)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2464 盟立 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共6,897日｜股價已還原
成交價: 163元 (+7元/ +4.49%)成交張數: 6,656張成交金額: 10.6億元
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81高
近7日新高
連3漲
(+28元/ +20.7%)
第467高
近2日新低
第213高
近2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
163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13516018019219411164.775.634.837.922.611.38.5461.2
漲跌價+28+3.5-16.5-28.5-31.2+51.8+98.3+87.4+128+125+140+152+154+102
漲跌幅+20.7%+2.19%-9.19%-14.9%-16%+46.6%+152%+116%+369%+330%+621%+1340%+1809%+167%
振幅18.1%20.4%27.6%32.6%48.2%102%259%235%545%504%902%1902%2565%266%
成交張數1.57萬2.73萬5.64萬13萬70.7萬171萬267萬391萬712萬738萬980萬1,142萬1,252萬262萬
成交金額24.5億41.1億88.7億218億1,343億2,983億3,824億4,739億7,070億7,175億8,262億8,845億9,201億3,794億
週轉率6.9%12%24.8%57%311%753%1172%1719%3130%3244%4311%5024%5507%1151%

* 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
'26/11/11160163155163+7+4.495.136,6565,5301.210.6+1,065+80+104+1,24812.2+21810,812-52742.53
'26/11/10160162151156+7.5+5.057.746,8805,7151.210.8+632+522-118+1,03711.8+24310,594+192792.63
'26/11/09138148138148+13.5+107.412,1552,0441.053.12+2900-28.1+26211.5-12910,351-122602.51
'26/11/06130139130135-10-6.95.865,4105,2811.027.24+7060-21.4+68411.5-1,12110,480-292722.6
'26/11/05156159144145-14.5-9.099.096,1845,7711.079.32-60.4+130-180-11011.2-48211,601-503012.59
'26/11/04160162148160+2+1.278.257,8736,8961.1412.3-5060-148-65411-20012,083-103512.9
'26/11/03160171157158-6-3.678.568,2647,6761.0813.4-4630+29.1-43411.2-17612,283+403612.94
'26/11/02164171162164-3.5-2.15.094,7344,5591.047.85-102-710+10.1-80211.4+3112,459-323212.58
'26/10/30168171162167-8-4.575.144,3454,6740.937.21-1580-60.7-21811.5-30312,428-1743532.84
'26/10/29180180174175-4.5-2.513.623,8764,1230.946.83+8.410-182-17411.7+5012,731-65274.14
'26/10/28180182173180+2.5+1.415.0814,37312,8231.1225.5-72.1+40+15.1-1712.1-19212,681+265334.2
'26/10/27168177165177+16+9.947.4513,58813,8220.9823.8+2,1230+205+2,32812.1-2112,873+1315073.94
'26/10/22173173161161-9-5.297.066,0947,3440.8310.1+92+2-194-10011.4-4,51512,894-93762.92
'26/10/21176176169170-1-0.584.094,3873,9971.17.55+2650-3.99+26111.4-1,09717,409+223852.21
'26/10/20172176170171-1.5-0.874.063,4984,0860.866.04-441-0.02-206-64711.4+7518,506+1053631.96
'26/10/19170174168172-3.5-1.993.983,6394,3810.836.22+3030-56.5+24711.7-45218,431-72581.4
'26/10/16179182175176003.694,2284,3510.977.53+3220-117+20511.5-25618,883+302651.4
'26/10/15182182175176-13-6.883.978,62710,7610.815.4-3,079+17-227-3,28911.4-54619,139-702351.23
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
'26/10/14186193186189+5+2.724.086,1745,1841.1911.7+7660+79.6+84612.6+46119,685+413051.55
'26/10/13188190180184-7.5-3.924.968,64511,0530.7815.9-1,228+18-328-1,53812.3-30319,224-252641.37
'26/10/12185195184192+4.5+2.415.617,0226,6191.0613.4+1,4460+150+1,59612.7+12219,527+22891.48
'26/10/08190190186187-6-3.112.596,1008,5420.7111.4-2,033+24-149-2,15912.1+19619,405-782871.48
'26/10/07184195181193+10.5+5.757.6712,29911,1411.123.4+3,4270+219+3,64513-39519,209+913651.9
'26/10/06192197182182-8.5-4.457.5911,21414,8430.7621.1-1,2750-237-1,51211.4-39119,604-412741.4
'26/10/05200210191191-4.5-2.39.4623,18621,4571.0845.8-2,5340+40.6-2,49312-1,06419,995-883151.58
'26/10/02194199190196+2+1.034.3911,54212,0940.9522.3-2,4850+146-2,33913.1+71521,059-224031.91
'26/10/01194196190194+1+0.523.128,2788,0801.0215.9+701+79-106+67414.2+11820,344-434252.09
'26/09/30194198192192+0.5+0.263.128,4327,1731.1816.4+7290+67.5+79713.7+19120,226+84682.31
'26/09/29194200192192-3.5-1.794.099,13910,2970.8917.9+6600-118+54213.6+16620,035-74602.3
'26/09/24196200192196+0.5+0.264.113,51812,2161.1126.4-2,0580+6.35-2,05213.4-16019,869+174672.35
'26/09/23192200186195+4.5+2.367.6118,56915,2541.2235.9+1740+84+25814.6+1,18620,029+124502.25
'26/09/22195201190190-2-1.045.7111,04710,3461.0721.5-1,9000+23.9-1,87614.5+5318,843-114382.32
'26/09/21197197190192-4.5-2.283.559,68612,7350.7618.7-1,745+6-82.4-1,82115.4-52218,790-344492.39
'26/09/18184197179197+17.5+9.751023,68616,9511.445.9+4,138+8+251+4,39716.2+1,21119,312+1864832.5
'26/09/17183186178180-3.5-1.914.378,3837,4841.1215.2-1,298+11-73.7-1,36113.9+8118,101+152971.64
'26/09/16177184176183+7+3.984.837,7986,7901.1514.1-395+9+126-26014-6818,020+512821.56
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
'26/09/15174182173176+0.5+0.284.846,2625,9631.0511.2-6340-20-65413.9-1818,088+312311.28
'26/09/14184184175176-13-6.95.049,89411,2120.8817.7-1,420-34-182-1,63613.9-1,00818,106-202001.1
'26/09/11187192183188-5-2.584.6510,92310,2891.0620.5+7940-152+64214.5-60819,114+352201.15
'26/09/10199204192194-4-2.036.5814,84513,0041.1429.2-1,309+50-27.5-1,28614.2-23319,722-131850.94
'26/09/09194198192198+3+1.543.087,6658,0710.9515-1,221+70-20.6-1,17214.2+32519,955+21980.99
'26/09/08206210192194-8.5-4.198.8716,61516,7090.9933.3-2,711+66-133-2,77914.9+30119,630-531961
'26/09/07213213202203-8-3.794.9816,85621,7130.7834.6-3,790+64+217-3,50915.7+55219,329-862491.29
'26/09/04224224203211-11-4.959.4654,75356,3250.97117+1.96+120-15.7+10617.1+2,56518,777-2133351.78
'26/09/03215222214222+20+9.93.9617,0679,3381.8337.8+1,0550+108+1,16417.5-1,92216,212+3525483.38
'26/09/02182202182202+18+9.7811.127,61426,0511.0654.8+11,6340+196+11,83117+1,06518,134+1961961.08
'26/09/01181186175182+4.45+2.56.1110,4119,3341.1219-1,720+332+143-1,24511.8+17817,069000
'26/08/31183185173178-9.88-5.266.3215,62611,6601.3428.1+1000-21+79.112.8-1,29116,891000
'26/08/28214214188188-20.7-9.9512.625,84524,5451.0550.5-7,5140-494-8,00812.6+84318,182-26700
'26/08/27192208192208+18.8+9.98.5913,23010,4591.2627.6+2,6830+391+3,07515.9+51817,339-1552671.54
'26/08/26191192185190-0.99-0.523.3710,39311,3350.9219.8-947+36-76.3-98714.7+3416,821-2274222.51
'26/08/25184191180191+5.43+2.935.8714,18018,5070.7726.7+222+114+157+49315.1-1,38416,787-2356493.87
'26/08/24175189173185+8.4+4.758.9411,95912,2680.9722.3+1,337+180+211+1,72815.1-56818,171-98844.86
'26/08/21179179171177-1.48-0.834.715,6015,8660.959.97+276+1+19.5+29614.5-4218,739-308934.77
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
'26/08/20181187174178-0.99-0.557.1612,48914,8040.8422.8-9950-21.7-1,01614.4+26818,781-1029234.91
'26/08/19170188170179+3.46+1.9710.116,89717,4440.9730.9+36.30+69.7+10615+38318,513+1211,0255.54
'26/08/18188197172176-7.9-4.313.418,53920,1990.9234.4-336-2-193-53115.1-57118,130-809044.99
'26/08/17195206181184-5.93-3.1212.822,80222,813144.3+889+580+9.52+1,47815.9-1,87018,701-979845.26
'26/08/14195196187190-3.95-2.044.3410,00512,4500.819.3+1,7780-61.9+1,71615.4-92820,571-481,0815.25
'26/08/13196198190194-0.49-0.254.3317,20421,8970.7933.7-1220-212-33414.6-13821,499-461,1295.25
'26/08/12183203183194+8.89+4.810.429,01834,0080.8557.4+5,4190+154+5,57314.7+69721,637+1871,1755.43
'26/08/11178194174185+7.41+4.1711.126,69831,9920.8350.4+3,282+0.54+107+3,38912.2+38120,940-119884.72
'26/08/10173184171178+6.42+3.757.216,70719,7570.8530.3+2,8170+43.3+2,86010.8+1,10020,559+499994.86
'26/08/07178183170171-4.45-2.537.326,46948,9840.5447.4-4630+26.6-4379.5+93719,459-29504.88
'26/08/06169182169176+7.9+4.717.6525,51125,6640.9945.4+1,407+62-50.2+1,4199.68+1,21718,522-119525.14
'26/08/05166174163168+7.9+4.946.7916,11215,2931.0527.4+1,1690+28.8+1,1989.26+1,17417,305+1129635.56
'26/08/04145160145160+14.3+9.8310.214,10911,5381.2222.2+781+344+242+1,3678.62+2,39516,131+518515.28
'26/08/03133146132146+12.8+9.67106,3714,6891.369.11+4450+65.2+5108.32+1,01513,736+1168005.82
'26/07/31133133130133+11.9+9.82.453,3362,7441.224.46+4330+63.3+4968.09+51012,721+1816845.38
'26/07/30120133117121-0.49-0.4113.46,1685,1631.197.71-373+150+55.4-1687.95-2412,211-305034.12
'26/07/29129132117122-7.9-6.1112.26,9186,6461.048.48+767+280-75.7+9727.95-78512,235-1615334.36
'26/07/28134136129129-11.4-8.074.564,1994,19915.62+1180-102+15.87.68-37213,020-396945.33
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
'26/07/27142144136141-3.95-2.735.123,9933,7901.055.62+5930-199+3947.57-19113,392-27335.47
'26/07/24144149142145-1.98-1.355.053,9183,5921.095.74-5960-35.5-6327.22+24813,583+87355.41
'26/07/23149150144147-2.47-1.664.33,8153,6371.055.68+35.30-31.7+3.627.42+1613,335-127275.45
'26/07/22147152144149+10.9+7.865.716,9355,4681.2710.5+1820+70.7+2537.34+30813,319+597395.55
'26/07/21136140133138+5.43+4.094.834,5194,50916.26-4330+5.31-4287.45-2613,011-5196805.23
'26/07/20140141129133-8.4-5.948.396,5896,5481.018.95+1,4460-121+1,3257.83-51513,037+4241,1999.2
'26/07/17150152140141-14.3-9.217.627,4417,5110.9910.9+1,2190-141+1,0787.12-1,25413,552-1137755.72
'26/07/16157159150156-1.98-1.255.334,4234,41616.93-1810+46.1-1356.63-8714,806-998886
'26/07/15162162155158+0.49+0.314.44,8914,4631.17.84-1,2640-77-1,3406.8+35414,893+419876.63
'26/07/14164166151157-6.92-4.229.049,4229,6330.9815+66.30-148-81.37.32-63314,539+809466.51
'26/07/13163174162164+4.45+2.797.7413,92211,4061.2223.5-7940-18.5-8137.23+39715,172+668665.71
'26/07/09158165156160+1.98+1.255.337,5836,5581.1612.3-1,8410+41.2-1,8007.41+35014,775-298005.41
'26/07/08159160154158-1.48-0.933.425,3615,7190.948.52-2480-73.5-3228.16-4214,425-948295.75
'26/07/07168169157159-7.9-4.737.49,02618,7250.4814.9-4050-150-5558.36-56414,467-1219236.38
'26/07/06171176166167-3.46-2.036.0912,52612,1681.0321.5-1,3840-114-1,4988.57+2115,031-791,0446.95
'26/07/03178180168170-10.9-5.996.5420,10158,9520.3434.9-2,4310-88.5-2,5209.27-2,81615,010-1441,1237.48
'26/07/02184204181181-6.42-3.4212.463,82070,3210.91124+1,362-44-149+1,16911-1,55217,826+1601,2677.11
'26/07/01172188171188+16.8+9.839.8334,24226,3721.364+7,018-178+283+7,12310.3+3,87119,378+1451,1075.71
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
'26/06/30159173157171+12.8+8.121011,64811,4191.0219.6-2150+20.4-1946.93+85215,507+129626.2
'26/06/29156164153158+4.45+2.897.076,7545,9021.1410.9+6690+12.4+6827.05+2314,655-1179506.48
'26/06/26165167154154-13.8-8.267.968,9919,2700.9714.4+2,057+1-115+1,9436.81-1,26714,632-5691,0677.29
'26/06/25173173165167-4.94-2.874.878,2098,4630.9713.9-2,416+3-140-2,5525.73+31415,899-1171,63610.3
'26/06/24167173165172+2.47+1.454.947,1808,3570.8612.3+4840-39.5+4446.59+34615,585+171,75311.2
'26/06/23172174166170-0.99-0.584.9113,98117,9410.7824.2-43+1-56-986.34+46415,239+3021,73611.4
'26/06/22176184170171+0.99+0.588.4323,28222,0061.0641.6-2,8600-69.2-2,9296.25+39114,775+3581,4349.71
'26/06/18166173165170+5.93+3.615.4220,45418,5181.135-1,8970-107-2,0047.26+51414,384+2111,0767.48
'26/06/17175178161164-13.3-7.529.7533,32229,6731.1256.5-7,1950-429-7,6248.04+1,53813,898+998736.28
'26/06/16177177177177+15.8+9.7903,2763,4490.955.88-1860+111-74.810.8+12712,360+157746.26
'26/06/15162162162162+14.3+9.7302,4032,1321.133.93+2+1+1+3.9910.9-35112,233+307596.2
'26/06/12148151143147+6.92+4.935.6310,7179,4071.1416-9870+18.5-96811.2+72712,584-277295.79
'26/06/11146147133140-3.95-2.749.2510,5769,0241.1714.9+1,469+4-141+1,33211.7+10111,857-1767566.38
'26/06/10148157143144-3.95-2.67914,65912,1111.2122.3+1,1170-57.8+1,05911.2-81511,756+199327.93
'26/06/09148152136148+1.48+1.0110.419,68115,9231.2428.9-1,343-155-98.5-1,59610.6-42512,571-4609137.26
'26/06/08147147147147-16.3-1002,2246,8580.323.3+32.40-115-83.111.2-31512,996+1341,37310.6
'26/06/05168171159163-4.94-2.947.3514,88213,7371.0824.8-5010-80.3-58111.3-9813,311-1501,2399.31
'26/06/04171176166168-5.43-3.135.9810,03820,1010.517.3+5890-65.4+52411.7+8213,409-201,38910.4
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
'26/06/03188189172173-9.39-5.148.9216,18817,7580.9129-2670-113-38011.3-85113,327-1791,40910.6
'26/06/02198198180183-13.8-7.048.7917,73625,9040.6833.4-3,497+44-201-3,65411.3+20414,178-2101,58811.2
'26/06/01192200189197+14.3+7.865.6923,20724,6960.9445.9+772+169-197+74413-41313,974+201,79812.9
'26/05/29173182171182+16.3+9.826.8514,60412,3461.1826.4+1,8570+77.6+1,93512.6+89114,387+2281,77812.4
'26/05/28175175162166-8.89-5.087.6317,69519,4980.9130-1,1220-284-1,40611.9-16813,496-1521,55011.5
'26/05/27175182171175+3.46+2.026.3432,53531,1671.0458-1,8480-360-2,20712.5-63213,664+351,70212.5
'26/05/26162171162171+15.3+9.816.3317,71713,0761.3530.3+4,3190-230+4,08913.5-74114,296+3561,66711.7
'26/05/25154156153156+13.8+9.722.088,7285,7841.5113.8+2,4160+18.5+2,43511.3-6615,037+421,3118.72
'26/05/22133147132142+7.9+5.881137,57128,3321.3353.6-1,519+155-35.5-1,40010.3-4015,103-1281,2698.4
'26/05/21124135123134+11.4+9.249.6428,46118,8981.5137.7+3,3610+218+3,58010.9-12415,143+521,3979.23
'26/05/20135135122123-10.4-7.789.6326,44922,3181.1933.8-3,6300-95.9-3,7269.47-75915,267-1511,3458.81
'26/05/19136139128133-3.95-2.887.9145,55873,3670.6261.9+1,6030-384+1,21911.3+50516,026-1291,4969.33
'26/05/18125137118137+12.4+9.8815.857,63238,8461.4874.9-3,0530-30.4-3,08310.5+1,25815,521+4211,62510.5
'26/05/15116125115125+11.4+108.721,76010,6902.0427.3+2,7330+213+2,94511.8+1,22214,263+1491,2048.44
'26/05/14113117111114+2.47+2.225.3312,9458,9491.4514.9-1500-263-41310.2+213,041+81,0558.09
'26/05/13116116109111-5.43-4.666.3613,20010,0331.3214.8-1320-206-33810.2-47013,039-1821,0478.03
'26/05/12119122115117-1.98-1.675.8314,89311,2001.3317.7+6890-284+40510.2-68213,509-2371,2299.1
'26/05/11119122113119-1.98-1.647.3830,28222,0731.3735.7-2,1600-27.1-2,1879.81+28114,191-711,46610.3
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/08111121108121+10.9+9.9111.755,24730,9691.7865.5-1,9280+527-1,40210.6+2,02513,910+3741,53711
'26/05/07111112106110005.8613,3729,7721.3714.7-1,6140+82.1-1,53211.8+31011,885-631,1639.79
'26/05/06112114104110-1.98-1.778.8518,89314,1771.3320.6+2,5830-268+2,31512.4-2,47411,575-2251,22610.6
'26/05/05117120110112-2.96-2.598.6218,01913,4331.3420.7-4340-284-71811.1-16414,049-2351,45110.3
'26/05/04115119112115+2.47+2.26.1725,16017,9521.429.2-2,3780-19.4-2,39811.2+78414,213-1471,68611.9
'26/04/30111117110112-0.99-0.875.6830,87521,8411.4135.4+1,1660-761+40512.2-1,02813,429+2401,83313.6
'26/04/29108115107113+7.9+7.517.9853,27836,9991.4459.8-3,2630-129-3,39211.7+2,39614,457-521,59311
'26/04/2894.510592.7105+9.39+9.7913.131,11326,2341.1932.4+6,3270+293+6,62013.3+1,75312,061+5231,64513.6
'26/04/2794.499.388.195.8+5.24+5.7812.336,44125,9961.434.6-3,0740-41.9-3,11610.1+89110,308+2361,12210.9
'26/04/248591.982.890.6+7.02+8.3910.926,24723,4521.1223.9+3,5230+490+4,01311.4-359,417+5678869.41
'26/04/2393.893.883.683.6-9.29-101120,56721,5430.9518.2-1,8670-577-2,4449.97-5339,452-953193.37
'26/04/2286.493.685.692.9+7.81+9.189.4131,47427,9011.1329.4+7,1810+246+7,42711.7+1,6519,985+2344144.15
'26/04/218789.38385.1-0.79-0.927.3627,02317,5651.5423.5+2,8230-349+2,4748.86-1,8428,334-41802.16
'26/04/2080.585.980.385.9+7.81+107.0919,55911,8751.6516.9+5,7990+281+6,0808.07+2,48710,176+551841.81
'26/04/1772.17971.978.1+5.53+7.639.8112,57410,5311.199.79+3,8220+470+4,2925.41-2427,689+591291.68
'26/04/1675.676.772.472.5-0.89-1.215.795,0014,5311.13.75-2790-20.5-3003.7-2107,931-14700.88
'26/04/1575.676.372.673.4-0.79-1.074.935,9564,8541.234.47+5760-67.9+5083.8-2978,141-4841.03
'26/04/1470.375.27074.2+4.94+7.137.567,7176,7011.155.71+8220+332+1,1543.52+3258,438+44881.04
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
'26/04/1368.270.767.469.3+1.19+1.744.933,2742,8001.172.29-3710-5.16-3763.02+258,113+7440.54
'26/04/1067.969.467.368.1+1.19+1.773.12,4102,2241.081.67+109-0.79+135+2443.08-218,088+2370.46
'26/04/0967.968.266.966.9-0.3-0.441.912,1842,1561.011.49-5020-106-6083.01-438,109-1350.43
'26/04/0866.367.666.267.2+2.17+3.342.131,8381,7421.061.24+54-0.95+73.3+1263.21-788,103+1360.44
'26/04/0766.467.264.965-0.69-1.053.461,7581,7421.011.17-3950+19.9-3753.19-198,181+4350.43
'26/04/0267.468.465.465.7-1.58-2.354.411,8941,9140.991.27-2660-51.7-3183.52-788,200+24310.38
'26/04/0169.77067.367.3+0.69+1.044.011,6811,8190.921.16-170-1+14.3-1573.62-518,278-670.08
'26/03/3169.27166.666.6-3.56-5.076.342,8412,5731.11.97-34.1-0.72-141-1763.83-3288,329-4130.16
'26/03/3069.170.568.370.2-0.89-1.253.22,4302,4091.011.7+189-1-28.1+1603.74-788,657+8170.2
'26/03/2771.773.77171-0.4-0.553.735,1534,1181.253.76-1,2440-72.3-1,3163.71+1738,735090.1
'26/03/267474.170.871.4-2.07-2.824.443,1973,8140.842.33-667-0.22-40.4-7084.18-1168,562+990.11
'26/03/2572.174.572.173.5+2.37+3.333.332,5313,7440.681.88+106-0.22+93.7+1994.35-1258,678000
'26/03/247475.770.871.1-0.49-0.696.763,5093,7760.932.6-1400+52-884.35+78,803000
'26/03/2370.174.869.871.6-1.98-2.686.853,8313,8790.992.79+2270-22.2+2054.47-1268,796000
'26/03/2076.877.173.673.6-2.47-3.254.555,2905,3840.984+9530-238+7144.34-3598,922-9400
'26/03/1976.37875.776.1-2.57-3.272.896,0685,6691.074.7+1,1790-102+1,0784.32-2669,281-39941.01
'26/03/1883.48478.278.7+0.49+0.637.4619,91922,1560.916.2-3,0780+50.5-3,0284.38+8929,547-301331.39
'26/03/1777.178.875.978.2+1.38+1.83.8620,00018,9061.0615.7+4,1100+75.7+4,1856.78-9558,655-211631.88
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
'26/03/1672.17772.176.8+6.72+9.596.9115,23116,6400.9211.6+4,3550+501+4,8564.93+5189,610+361841.91
'26/03/1366.170.166.170.1+2.47+3.655.852,7402,7820.981.92+9050+13.4+9182.87+759,092+201481.63
'26/03/1267.468.766.867.6-0.79-1.162.751,8942,5090.751.29+412-104-16.4+2912.56-679,017-161281.42
'26/03/1166.768.666.768.4+1.88+2.822.821,8812,4350.771.3+3300+5.92+3362.37-609,084+191441.59
'26/03/106567.26566.5+3.75+5.983.462,3692,2301.061.59+6380+61+6992.26-489,144+321251.37
'26/03/0962.763.161.262.7-4.25-6.342.952,8242,83511.77+1540-67.1+87.11.95-4589,192-28931.01
'26/03/0666.967.966.267-0.49-0.732.491,4571,5810.920.99-600+8.52-51.51.91-459,650+11211.25
'26/03/056869.266.867.5+1.38+2.093.592,5302,3401.081.74+1600-5.13+1552.25-2369,695-11201.24
'26/03/0469.37065.266.1-4.94-6.956.685,0684,8371.053.44-2660-128-3942.17-2479,931-651211.22
'26/03/0374.87570.671-2.37-3.235.927,9276,3961.245.81-8860-245-1,1322.34+16310,178-201861.83
'26/03/0270.774.570.573.4-0.4-0.545.356,3046,9780.94.67-120+17.7+5.762.85-21110,015-722062.06
'26/02/267175.97173.8+3.46+4.926.8814,66011,3831.2911+2,6840+240+2,9242.83+910,226+682782.72
'26/02/2572.672.669.870.4-1.88-2.63.975,8345,3431.094.18-9700-161-1,1311.51-17010,217+12102.06
'26/02/2472.273.571.572.2+0.3+0.412.758,1576,3041.295.98-9660+60.3-9061.86-34710,387-62092.01
'26/02/2371.173.668.471.9+1.68+2.397.458,0646,6731.215.78+410+128+1692.42+16110,734-32152
'26/02/1170.271.769.670.3-0.89-1.253.065,3065,8360.913.78+5050-240+2652.37-10610,581-432182.06
'26/02/1074.875.17071.1-2.57-3.496.9714,74317,2950.8510.8-1,5870-773-2,3612.3-22910,687-462612.44
'26/02/0974.777.773.773.7+3.06+4.345.5940,12128,0541.4330.8+2,0250+1,043+3,0693.14+44010,916+143072.81
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
'26/02/0667.873.666.670.6+2.47+3.6210.320,68815,2711.3514.9+1,5200+5.75+1,5252.16+1,13910,476+732932.8
'26/02/057072.668.268.2-2.96-4.176.256,7956,8830.994.84+6070-120+4871.4-799,337-182202.36
'26/02/0468.273.167.771.1+2.57+3.757.9318,03715,1691.1913-4770-42.4-5191.11+1929,416+542382.53
'26/02/0364.569.264.568.6+5.43+8.617.366,6425,7571.154.51+3860+370+7561.32-2229,224+331841.99
'26/02/0265.965.962.363.1-4.05-6.035.292,9232,8891.011.89-1080-65.3-1741.1-1219,446-121511.6
'26/01/3071.271.367.267.2-2.77-3.955.937,5825,7891.315.3-9130-31.8-9451.12+839,567-141631.7
'26/01/297071.666.370+1.28+1.877.777,1625,2611.364.99+5120+9.04+5211.58-5019,48401771.87
'26/01/286869.167.568.7+0.69+1.022.332,3992,6930.891.65+210-3.54+17.51.33-749,985+31771.77
'26/01/2769.269.467.368-1.68-2.412.984,17410,4140.42.88-5450-137-6821.33-34910,059-71741.73
'26/01/2668.7746869.7+1.19+1.738.818,07414,4331.2513-7700+233-5371.59+10010,408+31811.74
'26/01/2366.869.465.968.5+2.17+3.285.226,6187,2650.914.55+2730+69.5+3421.88-21110,308+121781.73
'26/01/2267.268.266.266.3+0.4+0.632,0823,2330.641.41-42.10-84.3-1261.76+1310,519-21661.58
'26/01/216768.765.665.9-1.38-2.064.553,2234,3860.732.19-120-106-1181.77-4710,506+61681.6
'26/01/2067.670.666.767.3-0.49-0.735.836,1206,2500.984.24+1260+25.3+1511.98+72210,553-21621.54
'26/01/1966.268.865.267.8+1.68+2.545.384,1423,7671.12.82+4410+75.8+5171.96+1999,831-201641.67
'26/01/1666.767.766.166.1+0.1+0.152.43,4763,0461.142.35+6030-7.48+5961.74-3319,632-51841.91
'26/01/1567.567.565.966-1.09-1.622.362,1782,17011.46-3000-45.9-3461.44+929,963+31891.9
'26/01/1463.267.163.267.1+3.85+6.096.094,0213,3081.222.68+9220+108+1,0301.6+3789,871+291861.88
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
'26/01/1364.565.263.263.2-1.78-2.743.041,9431,8391.061.25+89.50-5.27+84.21.18-429,493-61571.65
'26/01/1264.765.964.665+0.4+0.611.991,2811,2581.020.84+7.50+20.1+27.61.13-569,535-121631.71
'26/01/0964.765.263.264.6-0.2-0.33.051,7821,6591.071.16-10+31.1+30.11.15-299,591-441751.82
'26/01/0867.867.864.864.8-3.36-4.934.354,3313,9731.092.9-3640-79.6-4441.16-619,620-252192.28
'26/01/0770.170.166.268.2-0.99-1.435.578,9928,9301.016.16-3540-499-8531.27-949,681-322442.52
'26/01/0667.270.266.369.2+2.96+4.485.8215,96515,936111.1-1,1800+237-9431.05-1599,775+722762.82
'26/01/0563.966.262.866.2+3.46+5.515.357,1887,9000.914.75-4400+305-1351.48+7029,934+342042.05
'26/01/0262.162.961.362.7+1.58+2.582.751,8431,4641.261.16+5370+42.5+5791.69+349,232+241701.84
'25/12/3163636161.2-1.48-2.373.311,1902,2390.530.74-2640-6.2-2701.54-1319,198-161461.59
'25/12/3062.262.661.762.6+0.1+0.161.587831,3490.580.49-1090-2.77-1121.71+179,329-51621.74
'25/12/2961.363.461.362.5+1.28+2.13.552,4802,3051.081.58+7730+22.6+7961.75+1979,312+171671.79
'25/12/2661.361.66061.3+0.1+0.162.581,2921,4810.870.8+430+13+561.37+29,115-51501.65
'25/12/2461.762.460.861.2002.751,0652,3460.450.66-1380+15.7-1221.41-249,113-161551.7
'25/12/2362.363.460.861.2-0.4-0.644.333,7633,9710.952.36-4020-3.11-4051.45-679,137-51711.87
'25/12/226061.659.861.6+2.37+4.013.011,7681,5201.161.09+5790+69.6+6481.66+1779,204-81761.91
'25/12/1958.759.758.759.2+0.49+0.841.687436691.110.44-620+0.37-61.61.42-1009,027-31842.04
'25/12/1860.560.557.558.7-2.57-4.194.842,3852,8280.841.42-4850-10.6-4961.53-4809,127-231872.05
'25/12/1758.461.758.461.3+2.96+5.085.593,2912,8001.182.02+5300+15.2+5451.76+5089,607+672102.19
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
'25/12/1658.759.257.558.3-0.79-1.342.847358710.840.43+1170-9.57+1071.55-1439,099+81431.57
'25/12/1559.259.858.559.1-0.3-0.52.164425560.80.27+1410+3.36+1441.55-279,24201351.46
'25/12/1258.860.158.859.4+1.09+1.862.27777830.990.47+2450-1.9+2431.52-429,269+31351.46
'25/12/1158.859.35858.3002.27596701.130.45+2500-1.26+2491.4-1049,311-51321.42
'25/12/1059.360.258.358.3-1.09-1.833.169708971.080.58+74.50+4.03+78.51.27-849,415-21371.46
'25/12/0959.860.359.159.4-0.69-1.151.976661,0160.660.4+950+0.33+95.41.25+149,499-311391.46
'25/12/0860.560.559.160.1-0.3-0.492.291,0441,2860.810.63+10.50+2.24+12.71.19-129,485-411701.79
'25/12/0560.36359.860.4+0.3+0.495.435,4155,0061.083.35-6170-3.95-6201.04+69,497+72112.22
'25/12/0459.46259.460.1+2.96+5.194.55,4274,2541.283.33-1,0500-13-1,0631.2+4129,491+552042.15
'25/12/0356.757.556.657.1+0.59+1.051.5748948810.28+1670-9.01+1581.6-69,079+81491.64
'25/12/0257.257.256.556.5-0.4-0.691.225145530.930.3-40-10.3-14.31.53-19,085-91411.55
'25/12/0158.258.456.556.9-1.28-2.213.238298930.930.48-1690-8.81-1781.47+809,086-171501.65
'25/11/2858.958.958.158.2-0.49-0.841.355306330.840.31-380+19.1-18.91.61+469,006-71671.85
'25/11/2759.860.258.258.7-0.1-0.173.367201,0810.670.43+790+7.23+86.21.68-78,960-71741.94
'25/11/2657.85957.858.8+1.48+2.592.071,0179701.050.6+4500+17.2+4671.73-928,967+281812.02
'25/11/2557.758.256.857.3+0.59+1.052.445899240.640.34+1370+1.1+1381.54-1029,059-221531.69
'25/11/2456.657.956.456.7+0.49+0.882.646095491.110.35+1550+2+1571.59-689,161+11751.91
'25/11/2157.35856.156.2-2.47-4.213.21,1251,4060.80.65-2400-25.3-2661.95-239,229-211741.89
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
'25/11/2058.458.957.858.7+1.78+3.121.919721,0220.950.57+4380+11.6+4502.07-299,252-121952.11
'25/11/1957.958.556.356.9-0.89-1.543.761,1449271.230.66+2890-3.63+2851.89-1289,281-302072.23
'25/11/1859.960.157.857.8-2.07-3.473.81,4001,3711.020.83-310-1.97-331.73-519,409-122372.52
'25/11/1761.861.859.959.9-1.38-2.263.061,2181,4860.820.74-2450-27.3-2721.72+469,460-192492.63
'25/11/1461.562.161.161.3-1.28-2.051.748669810.880.54-780+1.44-76.61.72-39,414-352682.85
'25/11/1363.763.862.462.5-1.58-2.472.161,1961,4260.840.76-1120+1.24-1111.75-529,417-133033.22