≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5251 天鉞電 (還原股價) / K線圖(日)

5251 天鉞電

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
31.729.7+2+6.73%9.76%30.2532.629.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,4354,544萬1,489964股/筆31.672.4828.560.08
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)
5621,685萬604931張/筆29.97-0.45 (-1.49%)

連續漲跌: 首日上漲  ( +2元 / +6.73%)

財報評分: 最新55分 / 平均51分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 天鉞電董事會通過2026年第二季合併財務報告 (公告訊息 08/12 18:14)

• 天鉞電2026年第2季財務報告董事會預計召開日期為 2026年08月12日 (公告訊息 08/04 09:48)

• 天鉞電電子投票股東之紀念品領取，因受颱風停班影響，發放截止日將依停班天數順延至下一個營業日。 (公告訊息 07/13 10:25)

• 天鉞電薪資報酬委員會全面改選 (公告訊息 06/23 15:38)

• 天鉞電審計委員會全面改選 (公告訊息 06/23 15:37)

• 天鉞電2026年度股東常會重要決議事項 (公告訊息 06/23 15:36)

• 天鉞電2026年股東常會全面改選董事(含獨立董事) (公告訊息 06/23 15:35)

• 天鉞電2026年股東常會通過解除董事及其代表人競業禁止之限制案 (公告訊息 06/23 15:33)

• 天鉞電董事會選任董事長 (公告訊息 06/23 15:32)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5251 天鉞電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共3,375日｜股價已還原
成交價: 31.7元 (+2元/ +6.73%)成交張數: 1,435張成交金額: 4,544萬元
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1053高
近53日新高
首日上漲
(+2元/ +6.73%)
第265高
近2日新高
第305高
近2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
31.7元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年20年今年
01/02
~09/18
起算價29.225.82624.930.130.846.228.518.313.327.2--37
漲跌價+2.55+5.9+5.65+6.8+1.6+0.9-14.5+3.2+13.4+18.4+4.49---5.35
漲跌幅+8.75%+22.9%+21.7%+27.3%+5.32%+2.92%-31.4%+11.2%+73.2%+138%+16.5%---14.4%
振幅10.8%24.2%28.4%31.3%41.5%40.6%52.3%148%257%387%208%--35.9%
成交張數4,2015,2985,4875,9371.81萬3.52萬7.52萬149萬178萬226萬239萬--4.41萬
成交金額1.31億1.61億1.66億1.78億5.53億10.8億26.4億767億870億990億1,020億--13.8億
週轉率12.5%15.7%16.3%17.6%53.5%104%223%4413%5283%6713%7078%--131%

* 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
'26/09/1830.232.629.731.7+2+6.739.761,4351,4890.960.45-440-0.11-44.125.3+461,638+12221.34
'26/09/1730.23129.429.7-0.45-1.494.985626040.930.17+830-0.26+82.725.4-91,592-2100.63
'26/09/1631.23229.630.2+1+3.438.42,2041,8621.180.68-1310-2.77-13425.1-551,601+4120.75
'26/09/1527.629.22729.2+2.65+108.116784651.460.2+1060+3.18+10925.5+301,656+680.48
'26/09/1426.428.326.426.5+0.7+2.717.564194320.970.11-1050+0.42-10525.2+271,626020.12
'26/09/1125.625.925.625.8+0.25+0.981.3725470.530.01+40-0.14+3.8625.501,599020.13
'26/09/1025.425.625.425.6+0.1+0.390.5933490.680.01+90-0.39+8.6125.4-51,599020.13
'26/09/0925.225.525.225.4-0.05-0.21.18411140.360.01+140-0.06+13.925.4+11,604020.12
'26/09/0826.126.125.425.5-0.6-2.32.49601500.40.02+50-0.05+4.9525.4+21,603020.12
'26/09/072626.125.526.1+0.05+0.192.3301220.250.01+20+0.47+2.4725.4+91,601020.12
'26/09/042626.225.826001.3439670.590.01+100+0.12+10.125.4-31,592020.13
'26/09/0327272626-0.5-1.883.39671310.510.02-60-0.58-6.5825.3-71,595020.13
'26/09/0226.726.726.126.6+0.25+0.952.2838460.830.01+200-0.05+2025.4-71,602020.12
'26/09/012626.32626.3+0.3+1.151.3529930.310.01+110+0.76+11.825.3-21,609020.12
'26/08/312626.425.626+0.05+0.193.08481000.480.01-50+0.03-4.9725.3-11,611020.12
'26/08/2826.626.625.526+0.1+0.394.26531050.510.01-240-0.8-24.825.3+11,612020.12
'26/08/2725.52625.525.8+0.35+1.371.7638620.610.01+80+0.08+8.0825.3+41,611020.12
'26/08/2625.225.525.225.5+0.35+1.391.3950620.810.01+18.10+0.61+18.725.3+11,607020.12
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
'26/08/252525.22525.2+0.1+0.40.813570.22+20-0.49+1.5125.2-11,606020.12
'26/08/24252524.925+0.05+0.20.630420.720.01+60-0.29+5.7125.2-31,607020.12
'26/08/2124.82524.825+0.2+0.810.8123410.560.01+80+0.69+8.6925.2+11,610020.12
'26/08/2025.225.224.824.8-0.1-0.41.6123620.360.01+20-0.36+1.6425.2+31,609020.12
'26/08/1924.82524.624.9+0.05+0.21.8117650.26+10+0.49+1.4925.2-11,606020.12
'26/08/1825.625.624.724.8-1.1-4.243.47882210.40.02-380-0.73-38.725.2-61,607020.12
'26/08/1725.826.625.626+0.25+0.973.89831150.720.02+80+0.56+8.5625.3+121,613020.12
'26/08/1425.825.925.425.7-0.1-0.392.13551630.340.01-40-0.38-4.3825.3+51,601-120.12
'26/08/1325.826.825.725.8+0.2+0.784.491051640.640.03+170-0.1+16.925.3-61,596030.19
'26/08/1225.225.624.625.6-0.2-0.783.881041970.530.03+220+0.63+22.625.2+131,602030.19
'26/08/1125.626.425.225.8+0.2+0.784.88601100.550.02+20-0.48+1.5225.201,589030.19
'26/08/1025.826.225.225.6-0.25-0.973.681072750.390.0325.2-361,589+130.19
'26/08/0726.126.325.825.8-0.05-0.191.741141370.830.03+300-0.41+29.625.1+371,625020.12
'26/08/0626.126.125.425.9-0.2-0.772.68281170.240.01-30+0.5-2.525-11,588020.13
'26/08/0525.826.825.826.1+0.6+2.353.92951250.760.02-90+0.01-8.9925-111,589-1020.13
'26/08/0425.425.524.925.5+0.5+22.4551620.340.01-10+0.02-0.9825+21,600-1120.75
'26/08/0325.225.22525+0.1+0.41321640.20.01+2.820-0.65+2.1725-11,5980130.81
'26/07/3124.22524.224.9+0.8+3.323.11981890.520.02-600-625+31,599-11130.81
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
'26/07/3024.524.823.824.1-0.85-3.414.012437280.330.06+260-0.24+25.825-101,596+2241.5
'26/07/2926.426.624.425-1.35-5.138.373057600.40.08+910+0.36+91.424.9-951,606+11221.37
'26/07/2826.927.12626.3-0.95-3.493.851954420.440.05+480-0.42+47.524.6-671,7010110.65
'26/07/2727.227.62727.2+0.1+0.372.39461230.380.01+3.360+0.68+4.0524.5-21,7680110.62
'26/07/2427.627.627.127.2-0.65-2.341.98892850.310.02+8.020-0.48+7.5424.5-181,770-3110.62
'26/07/2327.627.927.327.8-0.2-0.712.14641970.330.02+30+0.31+3.3124.5-11,788-7140.78
'26/07/2227.82827.428+0.25+0.92.161032080.50.03+210-0.43+20.624.5-91,789-1211.17
'26/07/2126.82926.827.8+1.3+4.918.132303900.590.06-80+0.35-7.6524.4-41,798+1221.22
'26/07/2027.427.626.226.4-0.95-3.475.112658900.30.07+3200+3224.4-651,802+10211.17
'26/07/1727.829.926.827.4-0.4-1.44118388990.930.24-870-0.33-87.324.3-91,8670110.59
'26/07/1629.129.127.827.8-0.6-2.114.581552900.540.04-140+0.46-13.524.5+51,8760110.59
'26/07/1528.428.728.128.4+0.2+0.712.131351960.690.04+30+0.11+3.1124.5-321,8710110.59
'26/07/14292927.428.2-1.15-3.925.452023390.60.06+570-0.14+56.924.5-291,9030110.58
'26/07/1330.430.428.829.4-0.05-0.175.27941770.530.03-50+0.08-4.9224.3-71,9320110.57
'26/07/0929.83029.229.4-0.35-1.182.691021790.570.03-200+0.26-19.724.3-101,9390110.57
'26/07/0830.430.429.329.8-0.5-1.653.641852580.720.05-140-0.66-14.724.4+121,949+1110.56
'26/07/0732.332.430.230.2-2.4-7.356.743804810.790.12-1210+0.74-12024.4-51,937-1100.52
'26/07/0631.83430.832.6+1+3.1610.15485710.960.18+1100-0.89+10924.7-201,942+1110.57
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
'26/07/0331.431.930.531.6+0.7+2.264.521942140.910.06+3100+3124.3+221,9620100.51
'26/07/0230.532.330.531-0.35-1.125.751992290.870.06-500-524.2-151,940-3100.52
'26/07/0132.232.430.831.3-0.8-2.495.142923720.780.09-40+0.18-3.8224.2-131,955-5130.66
'26/06/3031.732.431.532.1+0.6+1.93.022493110.80.08-15.90-0.41-16.324.2+261,968+1180.91
'26/06/293132.330.631.5+0.25+0.85.442613410.770.08-150+0.5-14.524.2-31,942-5170.88
'26/06/2631.933.631.131.2-0.4-1.268.061,0981,6390.670.35-720+0.24-71.724.2-31,945-47221.13
'26/06/2534.536.431.631.6-2.85-8.2613.63,1872,7841.141.09-1640-1.04-16524.3-41,948+28693.54
'26/06/2432.234.53234.5+3.1+9.877.969606321.520.33-410+1-4024.8-231,952+31412.1
'26/06/2330.531.430.431.4+1.1+3.633.33403570.950.1+220+0.46+22.526.4-11,9750100.51
'26/06/2230.130.53030.3+0.2+0.661.51161940.60.03+180-0.53+17.526.3-11,9760100.51
'26/06/1831313030.1-0.55-1.793.11583620.440.05-330+0.45-32.626.3-81,9770100.51
'26/06/1730.231.53030.6+0.5+1.664.982092590.810.06+100+0.26+10.326.4-81,9850100.5
'26/06/1631.431.43030.2-0.75-2.434.371472290.640.04-160-1.34-17.326.3+101,993-2100.5
'26/06/1530.43130.230.9+0.9+32.672793070.910.09+160+1.08+17.126.4-151,983-6120.61
'26/06/12303129.230005.832903490.830.09-110+0.32-10.726.3+41,9980180.9
'26/06/1129.930.228.830+0.05+0.174.671722900.590.05+70-0.56+6.4426.4+131,9940180.9
'26/06/1030.632.13030-1.3-4.166.883914600.850.12-27.90+0.57-27.326.3+101,9810180.91
'26/06/0931.53330.431.2+0.6+1.968.656065411.120.19-1550-3.17-15826.4+251,9710180.91
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
'26/06/0829.631.528.530.6-0.5-1.619.636577130.920.2-29.90-0.55-30.526.9-131,946-4180.92
'26/06/0532.834.230.831.2-1.7-5.1810.48759900.880.28-570-0.94-57.926.9-211,959+11221.12
'26/06/0432.636.131.832.80013.12,6423,3140.80.92+12.40+4.35+16.827.1+1821,980-34110.56
'26/06/0333.433.831.432.8+0.6+1.867.62,2132,1741.020.72-5030-2.6-50627+581,798+3452.5
'26/06/0229.832.228.632.2+2.9+9.8812.61,8222,4540.740.57-1360+1.61-13428.5-131,7400422.41
'26/06/0126.429.426.429.4+2.65+9.9310.94124500.910.12+430+0.01+4328.8-221,753+7422.4
'26/05/2926.726.926.626.7+0.05+0.190.94671770.380.02+20-0.19+1.8128.7-11,7750351.97
'26/05/2826.627.226.626.6-0.15-0.562.241031920.540.03+38.60+0.03+38.628.7-181,7760351.97
'26/05/2727.727.726.626.8-0.7-2.553.821342540.530.04-580+0.86-57.128.6+91,7940351.95
'26/05/262727.526.627.5+0.9+3.383.381561900.820.04+660+0.59+66.628.7+181,7850351.96
'26/05/2527.127.126.326.6-0.5-1.852.952035820.350.05-720+0.21-71.828.5-71,7670351.98
'26/05/2226.827.426.827.1+0.15+0.562.231331930.690.04+410-0.44+40.628.7+11,774-20351.97
'26/05/212727.42727001.86741960.380.02-30-0.36-3.3628.6+51,7730553.1
'26/05/2026.827.226.627+0.45+1.72.08921880.490.02+290+0.68+29.728.6-41,7680553.11
'26/05/1927.427.426.526.5-0.9-3.283.471052470.430.03-180-1.46-19.528.5-21,772+1553.1
'26/05/182727.42727.4+0.4+1.481.6736960.370.01+10+1.45+2.4528.6+31,7740543.04
'26/05/1527.627.726.827-0.65-2.353.071424770.30.04+210-0.72+20.328.6+11,771+23543.05
'26/05/1427.827.827.527.6-0.05-0.180.9663020.220.02-10.10+0.72-9.3628.5+21,7700311.75
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
'26/05/1327.828.127.627.7-0.5-1.771.771064930.220.03+50-0.28+4.7228.501,7680311.75
'26/05/1228.828.828.228.2-0.3-1.051.931054590.230.03-8.950+0.25-8.728.5-31,7680311.75
'26/05/1128.228.826.428.5-0.25-0.878.523971,2450.320.11+320-0.94+31.128.5-221,771+1311.75
'26/05/0829.329.328.428.8-0.35-1.23.091365000.270.04-870+0.07-86.928.4+51,7930301.67
'26/05/0728.629.328.629.1+0.5+1.752.451491950.760.04-10+0.7-0.3128.7+151,7880301.68
'26/05/062929.228.528.6-0.45-1.552.411093150.350.03-170-0.12-17.128.7+81,7730301.69
'26/05/0528.629.328.629+0.7+2.472.47981650.60.03+160-0.66+15.328.7-71,7650301.7
'26/05/0428.528.628.228.4-0.15-0.531.581213070.390.03+340+0.1+34.128.7+11,772+26301.69
'26/04/3028.628.828.428.5-0.1-0.351.4852680.320.02+10-0.11+0.8928.6+41,771040.23
'26/04/2928.82928.528.6-0.55-1.891.72601880.320.02-60-0.13-6.1328.6+61,767040.23
'26/04/282929.228.829.2+0.15+0.521.72752080.360.02+20-0.04+1.9628.6-31,761040.23
'26/04/2729.629.628.529-0.6-2.033.551293370.380.04+40+0.48+4.4828.6-251,764+140.23
'26/04/2429.830.329.229.6-0.2-0.673.691552810.550.05-210-1.52-22.528.6-151,789+130.17
'26/04/2332.732.729.229.8-2.2-6.8810.92848430.340.09-920+0.59-91.428.6+231,804+220.11
'26/04/2230.232.530.232+1.85+6.147.792497040.350.08+32.90+1.29+34.228.9+331,781000
'26/04/2130.330.93030.2-0.3-0.992.962755250.520.08+1220+0.6+12328.8-1901,748000
'26/04/2029.831.229.830.4004.271157050.160.03+90-0.25+8.7528.5-211,938000
'26/04/1730.630.729.930.4+0.35+1.162.661423910.360.04+50-0.32+4.6828.4-71,959-1400
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
'26/04/1630.630.630.130.1001.831153390.340.03+70-0.32+6.6828.4-11,966-33140.71
'26/04/1529.930.229.630.1+0.3+1.012.35962670.360.03+70+0.42+7.4228.4-11,9670472.39
'26/04/1429.83029.629.8+0.05+0.171.681002690.370.03-140-0.35-14.328.4-61,9680472.39
'26/04/1329.830.129.629.8-0.15-0.51.841202870.420.04+90+0.77+9.7728.4+41,974-5472.38
'26/04/1030.430.429.129.9+0.35+1.184.41333280.410.04-40.20-0.15-40.328.4-171,9700522.64
'26/04/0928.730.428.729.6+0.85+2.966.12174930.440.06-26.90-1.28-28.228.5-101,987-5522.62
'26/04/0828.328.928.328.7+0.45+1.592.121213110.390.03+200+0.91+20.928.6-71,997+5572.85
'26/04/0728.628.628.228.2-0.35-1.221.571401,0040.140.04-480-0.13-48.128.5+52,0040522.59
'26/04/0228.82928.428.6-0.1-0.351.741709980.170.05-140-0.18-14.228.6-281,999-1522.6
'26/04/0129.429.428.628.7+0.1+0.352.81234500.270.04-100-0.46-10.528.6-22,027+8532.61
'26/03/312929.728.628.6-0.6-2.053.771961,2240.160.06-33.90+1.04-32.928.7-162,0290452.22
'26/03/302929.528.929.2-0.15-0.512.04965120.190.03+6.10+0.1+6.228.8-132,045-1452.2
'26/03/2730.230.228.929.4-0.8-2.654.152087240.290.06-130-0.42-13.428.8-492,0580462.24
'26/03/2630.9313030.2-0.75-2.433.4923750.240.03-120-0.21-12.228.8-52,1070462.18
'26/03/2530.630.930.530.9+0.7+2.321.32451470.30.01+70-0.12+6.8828.8+22,1120462.18
'26/03/2430.430.429.730.2+0.05+0.172.32903600.250.03+130+0.71+13.728.8-232,1100462.18
'26/03/2330313030.2-0.65-2.113.08925850.160.03-1.90-1-2.928.8-62,1330462.16
'26/03/2031.232.630.630.8-0.65-2.076.041193710.320.04-140+0.69-13.328.8-132,1390462.15
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
'26/03/1931.532.330.531.4+0.1+0.325.741784740.380.06+100-0.1+9.928.8-122,1520462.14
'26/03/1831.83230.531.4004.632124520.470.07+420-0.53+41.528.8-52,1640462.13
'26/03/1731.131.730.631.4+0.85+2.793.611404580.310.04+340+0.32+34.328.7-152,1690462.12
'26/03/1631.431.430.530.5-0.8-2.562.881563890.40.05+90+0.58+9.5828.6-82,1840462.11
'26/03/1331.231.430.831.3+0.1+0.322.08922580.360.03-150-1.08-16.128.5-72,1920462.1
'26/03/1231.83231.231.2-0.5-1.582.52693060.230.02-50+0.04-4.9628.6-12,199-6462.09
'26/03/113131.83131.7+1.3+4.282.81241850.670.04+280+0.52+28.528.6-232,2000522.36
'26/03/1030.430.63030.4+0.9+3.052.03823060.270.02+390+0.59+39.628.5-92,223-3522.34
'26/03/0931.331.329.229.5-2.3-7.236.62521,1430.220.08-12.80+0.16-12.728.3-672,232+2552.46
'26/03/0631.632.131.531.8001.89672420.280.02+140-0.65+13.328.3-12,2990532.31
'26/03/0532.432.631.531.8+0.35+1.113.51232790.440.04+450+0.34+45.428.3-232,3000532.3
'26/03/04333331.131.4-1.7-5.135.731949920.20.06-700-0.18-70.228.1-82,323-16532.28
'26/03/03343433.133.2-0.7-2.072.662901,0000.290.1-30.90-0.14-3128.3-112,331-41692.96
'26/03/023134.230.933.8+1.55+4.810.23711,3280.280.12+42.10-0.28+41.828.4-72,342+301104.7
'26/02/2632.633.132.332.3-0.45-1.372.441716270.270.06-420+0.09-41.928.2-12,3490803.41
'26/02/2532.532.832.332.8+0.1+0.311.381762700.650.06+580+0.62+58.628.4+252,3500803.4
'26/02/2432.532.932.532.6+0.25+0.771.231081630.660.04+330-0.67+32.328.2-62,325+1803.44
'26/02/2331.832.631.832.4+0.55+1.732.511402010.70.05+680-0.18+67.828.1-622,331+1793.39
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
'26/02/11323231.831.8-0.15-0.470.94692090.330.02+150+0.11+15.127.9-82,4320783.21
'26/02/1031.432.431.432-0.35-1.082.941984750.420.06+920+0.54+92.527.8-212,440+1783.2
'26/02/0932.832.832.432.4-0.2-0.611.38902800.320.03+370-0.76+36.227.6-122,4610773.13
'26/02/06333331.632.6-0.6-1.814.071488980.170.05-260+0.61-25.427.5-52,473+1773.11
'26/02/0533.233.633.233.2-0.15-0.451.35802030.390.03+90-0.38+8.6227.5-12,4780763.07
'26/02/0433.333.733.233.3+0.05+0.151.5832690.310.03+120+0.03+1227.502,479-7763.07
'26/02/033333.632.333.2+0.65+1.993.832218580.260.07+820-0.25+81.827.5-142,479-9833.35
'26/02/0233.433.432.632.6-0.8-2.42.691566480.240.05+130-0.24+12.827.2-42,493+1923.69
'26/01/30343432.733.4-0.6-1.763.823031,4860.20.1-74.30+0.55-73.827.2-232,497+1913.64
'26/01/2934.834.83434-0.7-2.022.311473520.420.05-350-0.65-35.727.4+72,520-21903.57
'26/01/2834.63534.334.7+0.45+1.312.041621870.870.06+710-0.03+7127.5-462,513+21114.42
'26/01/2735.435.734.234.2-0.9-2.564.272103840.550.07-530+0.47-52.527.3+212,559-101094.26
'26/01/2635.635.835.235.2-0.2-0.571.71172000.580.04+260+0.08+26.127.4-252,538-151194.69
'26/01/233535.834.635.4+0.5+1.433.33183051.040.11+1010-0.12+10127.3-52,563-61345.23
'26/01/2235.235.434.534.8-0.35-0.992.563084140.740.11-480+0.41-47.627+362,568-151405.45
'26/01/2135.636.835.135.2+0.15+0.434.716665761.160.24-1030-0.54-10427.1+52,532+251556.12
'26/01/203536.43535+0.3+0.864.324224360.970.15-30+1.14-1.8627.4+152,527+131305.14
'26/01/1934.63534.234.8002.31553820.410.05+320-0.29+31.727.4+42,512-151174.66
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
'26/01/16353534.534.8-0.1-0.291.431464340.340.05-440-0.55-44.527.3-82,508-31325.26
'26/01/1534.43534.134.8+0.35+1.012.461141940.590.04+70+0.31+7.3127.5+42,516+11355.37
'26/01/1433.934.533.934.5+0.6+1.771.771322140.620.05+580+0.5+58.527.4-132,512-41345.33
'26/01/1334.634.633.933.9-0.75-2.162.021294120.310.04-160-1.26-17.327.3-82,525-91385.47
'26/01/1234.434.934.234.6+0.05+0.141.881935000.390.07+450+0.13+45.127.3-302,533-21475.8
'26/01/0934.234.93434.6+0.4+1.172.781552960.520.05+350+0.72+35.727.2-202,563+101495.81
'26/01/08353534.234.2-0.65-1.872.32888300.350.1-34.90-0.27-35.227.1-12,583-141395.38
'26/01/0735.635.634.834.8-0.35-0.992.412142840.750.07+170+0.49+17.527.2+62,584-141535.92
'26/01/063535.63535.2-0.1-0.281.71322100.630.05+70-0.84+6.1627.1-152,57801676.48
'26/01/05373735.235.3-1.3-3.555.053194310.740.11-35.90+0.41-35.527.1+102,593-431676.44
'26/01/0236.837.236.636.6-0.45-1.211.481852730.680.07+310+0.25+31.227.2-342,583-82108.13
'25/12/313737.53737-0.1-0.271.351351540.880.05-160-0.52-16.527.1+122,617-52188.33
'25/12/3038.438.436.837.2-0.9-2.373.942032920.70.08-290+0.85-28.127.1-52,605-52238.56
'25/12/2938.238.83838-0.35-0.912.213194020.790.12+590-0.67+58.327.2-152,61002288.74
'25/12/2638.538.83838.4-0.1-0.262.213333570.930.13-4500-4527+422,625-112288.69
'25/12/2439.239.438.238.5-0.35-0.93.093223710.870.12-380+0.52-37.527.1+12,583-42399.25
'25/12/2340.540.638.738.8-0.85-2.144.792,1661,6781.290.85-5540-1.37-55527.1-352,582-122439.41
'25/12/2237.239.737.239.7+3.6+9.977.062,2952,0211.140.9+2430+0.67+24428.8+532,617+312559.74
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
'25/12/1935.936.235.936.1+0.45+1.260.841061080.990.04+510+0.68+51.728-632,564-52248.74
'25/12/1835.835.835.135.6-0.1-0.282.11312320.560.05+90-0.38+8.6227.8-22,627-102298.72
'25/12/1735.136.335.135.8+0.95+2.733.453774170.910.14+810-0.38+80.627.8+212,629+122399.09
'25/12/1635.435.734.434.8-0.35-13.71744530.390.06+90-0.15+8.8527.5-52,608+62278.7
'25/12/1535.236.235.235.2-0.15-0.422.971642100.780.06+38.10+0.7+38.827.5-182,613-12218.46
'25/12/1235.8363535.3-0.45-1.262.81712870.60.06-560-0.85-56.827.4+182,63102228.44
'25/12/1136.236.535.735.8-0.35-0.972.221562130.730.06+260+0.22+26.227.5+22,613-42228.5
'25/12/1037.437.836.136.1-0.55-1.54.772542560.990.09-670-0.26-67.327.4+122,611-12268.66
'25/12/093737.136.636.6-0.05-0.141.23771100.70.03-40+0.28-3.7227.6+32,599+12278.73
'25/12/0836.83736.536.7+0.15+0.411.371001430.70.04+280-0.24+27.827.6+22,59602268.71
'25/12/0537.837.836.636.6-1.25-3.313.311612780.580.06-580+0.53-57.427.5+62,594-82268.71
'25/12/0437.437.837.437.8+0.6+1.611.341731860.930.07+530+0+5327.6-82,588-252349.04
'25/12/033737.436.837.2+0.35+0.951.361221500.810.05+730-0.2+72.827.5-112,596-182599.98
'25/12/0236.637.636.636.8+0.35+0.962.61642510.650.06+790+0.75+79.727.2-312,607+427710.6
'25/12/0136.236.836.236.5-0.1-0.271.78471310.360.02+130-0.34+12.727-12,638027310.3
'25/11/2836.636.936.636.6+0.05+0.140.9666850.780.02+350-0.03+3527-162,639-127310.3
'25/11/2737.437.436.536.6-0.4-1.082.441331920.70.05+530+0.29+53.326.9-132,655-427410.3
'25/11/2636.437.736.437+0.65+1.793.722812930.960.1+1410-0.92+14026.7-362,668-927810.4
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
'25/11/253636.435.636.3+0.45+1.262.233173440.920.11+970+0.66+97.726.3-152,704-828710.6
'25/11/2438.639.635.835.8-1.8-4.789.961,4241,4041.010.53-1050-0.39-10526-292,719+329510.8
'25/11/2137.240.836.637.6+0.45+1.2111.33,5332,8091.261.38-5290+0.1-52926.2+1832,748+1229210.6
'25/11/2036.537.236.537.2+1.2+3.332.082032600.780.08+740+11.9+85.927.6-42,565-128010.9
'25/11/1935.536.335.236+0.45+1.273.234403861.140.16+2030+0.44+20327.4-292,569+528110.9
'25/11/1836.436.835.235.6-1.1-34.372675730.470.1+1110-0.03+11126.8-392,598-2127610.6
'25/11/1737.537.536.636.6-0.85-2.272.41934720.410.07+830-0.16+82.826.5-242,637-729711.3
'25/11/1437.938.237.237.5-0.75-1.962.882498590.290.09+30.10-0.67+29.426.2-232,661-330411.4
'25/11/1339.339.33838.2-0.65-1.673.212819690.290.11-80.90-0.07-8126.1+122,684-1630711.4
'25/11/1239.239.638.838.9+0.3+0.782.22543480.730.1+1010-0.17+10126.4-172,672-332312.1
'25/11/1138.339.238.338.6002.332292710.840.09+1320+0.76+13326-72,689+332612.1
'25/11/1039.439.538.538.6-0.4-1.032.561693150.540.07+580-11.9+46.125.6-42,696+432312
'25/11/0740.340.338.839-0.9-2.263.762825920.480.11-840+0.05-83.925.5+162,700-731911.8
'25/11/0640.441.839.939.9+0.4+1.014.818437341.150.34-1480-0.2-14825.7+162,684-1032612.1
'25/11/0540.140.939.239.5-0.65-1.624.112033570.570.08+170+0.21+17.226.2+102,668+133612.6
'25/11/0440.140.94040.2+0.05+0.122.242623230.810.11+670+0.06+67.126.1-22,658-2333512.6
'25/11/0339.840.439.840.1+0.3+0.751.511432100.680.06+370-0.42+36.625.9+12,660-835813.5
'25/10/3139.34039.239.8+0.55+1.41.911773920.450.07+460+12.9+58.925.8-52,659-336613.8
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
'25/10/3039.639.638.739.2002.423599280.390.14+1080-0.31+10825.602,664+136913.9
'25/10/294040.439.239.2-0.55-1.382.892756740.410.11+110+0.47+11.525.3+22,664-136813.8
'25/10/2840.240.839.839.8-0.3-0.752.623614570.790.14+1300-12.7+11725.3-412,662-1336913.9
'25/10/2740.540.84040.1-0.35-0.872.12804410.640.11+850+0.5+85.524.9-292,703-1138214.1
'25/10/2340.641.140.340.4-0.75-1.821.942318460.270.09+13.10-0.1+1324.6-232,732-339314.4
'25/10/22424240.641.2-0.05-0.123.153475280.660.14+46.20+0.5+46.724.6-222,755+139614.4
'25/10/2140.443.240.441.2+0.9+2.237.061,0391,1210.930.44-1460-0.28-14624.4+472,777+439514.2
'25/10/2040.440.64040.4+0.05+0.121.611843720.490.07+650+0.06+65.124.8-72,730-439114.3
'25/10/1741.241.240.340.3-0.45-1.12.332024580.440.08-310-0.32-31.324.6-22,737+139514.4
'25/10/1640.841.340.440.8+0.15+0.372.092233460.640.09+570+0.41+57.424.7-332,739+439414.4
'25/10/1541.641.640.440.6-0.05-0.122.952814660.60.11+100+11.9+21.924.6-102,772-339014.1
'25/10/1441.843.440.640.6-1-2.46.727898860.890.33+2100-0.49+21024.5-442,782-339314.1
'25/10/1339.84239.641.6+0.1+0.245.664776410.740.2+1750+0.06+17523.9-522,826-1839614
'25/10/0943.443.741.641.6-1.75-4.044.978321,4320.580.35+910+0.71+91.723.4+322,878-641414.4
'25/10/0843.644.443.243.3-0.15-0.352.885247970.660.23-270-0.8-27.823-342,846-1442014.8
'25/10/0743.844.243.143.4-0.4-0.912.624156760.610.18+1020-12.1+89.923.1-352,880043415.1
'25/10/0344.844.843.843.8-0.45-1.022.373291,0810.30.15-190+0.64-18.422.8+142,915-2943414.9
'25/10/0244.845.244.344.3-0.35-0.782.023369750.340.15+40-0.26+3.7422.8-252,901-1446316
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
'25/10/0145.245.444.544.6+0.1+0.222.133227410.430.14-190+12.2-6.8522.8-112,926-3347716.3
'25/09/3044.744.844.244.6-0.1-0.221.574177390.560.19+440-0.37+43.622.8-172,937+2251017.4
'25/09/2645.34844.644.6-0.4-0.897.441,6871,9030.890.78-660+0.4-65.622.7+362,954-148816.5
'25/09/2545.945.94545-0.35-0.772.094091,4550.280.19-3.90+0.35-3.5522.9-62,918-2348916.8
'25/09/2445.446.244.445.4+0.2+0.443.989232,0540.450.42-200-0.42-20.422.9-462,924-851217.5
'25/09/234646.44545.2-0.65-1.423.057696291.220.35-7400-7423+582,970-1152017.5
'25/09/2245.946.24545.8+0.2+0.442.524684221.110.21+1160-0.04+11623.2-272,912-1753118.2