≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3032 偉訓 (還原股價) / K線圖(月)

3032 偉訓

日期: 09/24權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
7982-3-3.66%4.15%81.881.878.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7175,671萬2,680267股/筆79.143.07N/AN/A
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)
1,7341.42億1,4671.18張/筆81.74+4.1 (+5.26%)

連續漲跌: 首日下跌  ( -3元 / -3.66%)

財報評分: 最新34分 / 平均45分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 〈偉訓展望〉AIP拓展無人機、人形機器人等新應用 積極推進2028年上市 (Anue鉅亨 09/17 19:58)

• 〈偉訓展望〉AI應用百花齊放 Q4營運動能升溫明年再向上 (Anue鉅亨 09/17 19:42)

• 偉訓駁斥Ascion連帶賠償說 美法院認定仲裁判斷僅針對力韡 (Anue鉅亨 09/11 13:25)

• 偉訓2026年08月份自結合併營業收入 (公告訊息 09/10 16:20)

• 偉訓部份資訊系統遭受網路安全事件說明 (公告訊息 08/30 19:32)

• 代重要子公司True Voice Int'l Inc. Limited 公告放棄對Poyun Co.,Ltd.資金貸與債權案 (公告訊息 08/12 13:59)

• 代重要子公司Poyun Co.,Ltd.公告放棄對 True Voice Limited資金貸與債權案 (公告訊息 08/12 13:59)

• 偉訓董事會通過2026年第二季合併財報 (公告訊息 08/12 13:56)

• 更正2026年6月及7月背書保證資訊揭露明細表 (公告訊息 08/11 14:01)

• 偉訓2026年07月份自結合併營業收入 (公告訊息 08/10 14:05)

• 代子公司力韡股份有限公司公告，力韡公司向法院聲請宣告破產。 (公告訊息 08/07 17:16)

• 修正偉訓2025年度年報部分內容 (公告訊息 08/07 15:31)

• 偉訓子公司力韡無力清償仲裁賠償金 決議停業並聲請破產 (Anue鉅亨 08/04 21:34)

• 代子公司力韡公告辦理停業及向法院聲請破產宣告 (公告訊息 08/04 16:38)

• 代子公司力韡公告變更營業地址 (公告訊息 08/04 16:35)

• 偉訓2026年第二季合併財務報告董事會召開日期 (公告訊息 08/04 16:32)

• 代子公司安遠偉嘉電子有限公司公告清算完成。 (公告訊息 07/28 14:13)

• 代子公司力韡公告對Ascion公司於美國密西根東區聯邦地方法院南部分院提出撤銷仲裁之訴之第一審裁定結果。 (公告訊息 07/26 20:55)

• 偉訓2026年06月份自結合併營業收入 (公告訊息 07/09 16:36)

• 一一五年股東常會重要決議事項 (公告訊息 06/24 14:18)

• 代重要子公司Loyalty Founder Enterprise Co.(H. K.) Ltd.公告股東會重要決議事項 (公告訊息 06/18 16:20)

• 代重要子公司Loyalty Founder Enterprise Corp. Ltd. (Cayman)公告股東會重要決議事項 (公告訊息 06/18 16:20)

• 代重要子公司Vietnam Poyun Electronics Co., Ltd.公告股東會重要決議事項 (公告訊息 06/18 16:19)

• 代重要子公司True Voice Limited公告股東會重要決議事項 (公告訊息 06/18 16:19)

• 代重要子公司Poyun Co. Ltd.公告股東會重要決議事項 (公告訊息 06/18 16:19)

• 代重要子公司True Voice Int'l Inc. Limited 公告股東會重要決議事項 (公告訊息 06/18 16:18)

• 代重要子公司Amber Investment Partners Limited 公告股東會重要決議事項 (公告訊息 06/18 16:18)

• 偉訓集團組織架構重整 清算兩家子公司 (Anue鉅亨 06/12 21:04)

• 偉訓董事會通過清算註銷子公司 Poyun Co. Ltd.及True Voice Limited案 (公告訊息 06/12 20:17)

• 偉訓2026年05月份自結合併營業收入 (公告訊息 06/10 14:31)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3032 偉訓 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共306月｜股價已還原
月成交價: 79元 (-2.2元/ -2.71%)成交均張: 510張/日成交均額: 3,981萬元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第13高
-
首日下跌
(-2.2元/ -2.71%)
第133高
近23月新低
第69高
近5月新低

* 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
79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78.276.177.679.680.165.497.667.864.426.324.54.275.1477.3
漲跌價+0.8+2.9+1.4-0.6-1.1+13.6-18.6+11.2+14.6+52.7+54.5+74.7+73.9+1.7
漲跌幅+1.02%+3.81%+1.8%-0.75%-1.37%+20.8%-19.1%+16.4%+22.7%+200%+223%+1751%+1438%+2.2%
振幅7.8%11.3%17.7%17.5%22.7%54.7%46.2%101%106%372%437%2732%2285%47%
成交張數3,1254,2696,6891.03萬3.7萬12.6萬25.2萬155萬251萬364萬430萬514萬565萬16.5萬
成交金額2.52億3.4億5.17億8.02億29.5億101億209億1,386億2,103億2,777億3,053億3,266億3,356億129億
週轉率2.76%3.77%5.9%9.05%32.7%111%223%1364%2214%3211%3795%4535%4990%146%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M091882.583.869.979-2.2-2.7117.19.180.517.170.4+0.370-0.04+0.331.57-0.727.35000.04
26M082178.288.177.281.2+3+3.8413.912.60.610.40.49-0.030-0.14-0.171.23+08.0800.010.09
26M07228084.771.978.2-0.2-0.2616.312.80.5810.10.46-0.430-0.01-0.441.38-0.248.07-0.010.010.14
26M062191.196.274.878.4-12.1-13.423.627.11.2923.41.12-0.470-0.03-0.51.28-0.898.31-0.010.020.22
26M052064.993.663.190.5+26.5+41.447.752.42.6242.72.14-4.020+0.02-41.45+2.389.2+00.020.26
26M042063.965.660.464+2+3.238.3910.50.526.590.33-0.260+0.07-0.193.56+0.476.82-0.060.020.28
26M03227171.759.962-10.2-14.116.3180.8211.80.53-1.950+0.21-1.743.48-0.586.35+0.020.081.24
26M021271.976.370.572.2-0.5-0.697.988.120.685.950.5-0.7500-0.754.8-0.266.94+0.020.060.84
26M012177.479.571.272.7-4.6-5.9510.714.30.6810.60.5-1.8400-1.845.2-0.027.200.040.6
25M122283.584.475.377.3-5.5-6.641112.70.5810.10.46-1.09-0.38-0.33-1.86.4+0.027.22-0.020.050.65
25M112099.61058282.8-17.2-17.22341.92.139.41.97-0.090-0.33-0.437.18-0.327.2-0.110.070.93
25M102098.710187.3100+2.5+2.5614.128.31.4126.91.35-2.06-0.22+0.45-1.847.39+0.567.52+0.040.182.34
25M092111211293.797.5-13.5-12.216.532.11.5332.61.55-1.77-0.02-0.35-2.149.12-0.116.95-0.190.141.97
25M082110511695.1111-1.75-1.5518.510551145.45-4.66-0.05+0.17-4.5410.6-0.727.06-0.720.334.62
25M072386.312083.2113+26.6+30.842.824410.625211+11.1+0.13+0.35+11.616.1-0.567.78+0.361.0513.5
25M062167.686.465.886.2+18.3+26.930.31055.0284.54.03-2.920+0.17-2.766.96+0.868.35+0.620.688.21
25M052064.972.559.967.9+4.2+6.5819.855.92.7939.21.96-2.95-0.05-0.07-3.078.84-0.77.49+0.010.060.83
25M042072.272.751.763.7-6.44-9.1829.935.81.7922.41.12-0.36+0.06-0.08-0.3811.4-1.748.2-0.240.050.59
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M032192.510070.270.2-23.3-24.931.91286.081195.65-0.050-0.47-0.5311.7-2.429.94-0.370.282.85
25M021976.110374.993.5+14.2+17.83687.44.680.64.24+3.16-0.06+0.4+3.512.2+0.0912.4+0.260.665.3
25M011587.492.177.379.4-7.91-9.0616.951.53.4344.72.98+1.07-0.01-0.23+0.839.41-0.7812.3-0.380.43.24
24M122281.110280.387.3+6.74+8.3626.925411.523510.7+3.54+0.01-0.21+3.348.58+113.1+0.080.775.91
24M112160.884.160.380.5+18.8+30.538.61909.031507.14+4.240+0.59+4.836.56+3.1312.1+0.340.75.77
24M101966.567.661.661.7-4.59-6.929.137.80.415.160.27-0.04-0.08+0.09-0.032.57-0.368.95+0.010.353.93
24M092072.8736566.3-4.88-6.8611.2160.811.30.56-1.23+0.51-0.03-0.742.35+0.029.31-0.170.343.67
24M082260.375.251.671.2+12.1+20.539.853.52.4336.71.67+0.66+0.14+0.03+0.833.48+2.269.28+0.360.525.55
24M072167.368.558.759.1-7.74-11.614.7200.9513.80.66-0.18-0.02-0.12-0.322.56+0.877.03-0.120.152.16
24M06197071.765.266.8-2.41-3.489.3614.40.7610.50.55-0.71+0-0.01-0.722.32-0.176.16+0.080.274.45
24M052270.473.568.969.2-1.57-2.226.4136.21.6427.81.26-0.810-0.01-0.832.8-0.786.33+0.150.23.1
24M042076.28164.870.8-4.16-5.5621.670.13.556.32.82-1.64+0-0.6-2.243.36-1.267.1-0.230.040.59
24M032172.576.669.574.9+3.15+4.389.9271.63.4156.62.7+0.350+0.37+0.724.31-0.688.36-0.050.273.24
24M021371.88069.871.8+0.83+1.1714.31058.0985.56.58-0.830+0.04-0.794.43-2.479.05+0.030.323.55
24M01226474.262.471+7.49+11.818.72009.071516.88+3.44-0.2+0.1+3.335.8+4.6211.5+0.10.292.51
23M122167.468.361.763.5-3.24-4.859.85452.1431.61.5-3.86+0.01-0.14-3.993.51-2.246.89-0.170.192.71
23M112260.368.458.866.7+7.12+12161225.5384.73.85-3.66+0+0.14-3.526.96+1.679.14-0.040.363.9
23M102069.576.554.959.6-8.23-12.131.91708.511226.12-12.5+0.17+0.02-12.39.81+0.87.47-0.020.395.28
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M092055.471.653.267.8+12.4+22.433.21376.8393.14.65+13.30-0.17+13.120.5+0.026.67+0.110.426.24
23M082261.967.953.955.4-6.2-10.122.71878.511245.62-5.880+0.06-5.828.59-1.476.65+0.230.314.62
23M072156.667.254.561.6+6.46+11.722.926512.61788.48+3.63-0.09-0.14+3.4113.8-2.38.13-0.170.080.97
23M062048.160.647.955.2+6.65+13.726.31859.231125.58-0.97+0.02+0.15-0.89.71-1.5110.4-0.220.252.37
23M052246.156.139.548.5+3.05+6.7236.61546.9881.13.69+3.15-0.01+0.06+3.210.6+1.1311.9+0.390.473.96
23M041741.451.939.145.5+4.27+10.431.118911.197.25.72+5.31+0.08-0.03+5.367.6+7.3110.8+00.080.76
23M032330.141.229.841.2+11+36.737.922.80.999.150.4+1.60+0.18+1.782.87+2.713.48+0.080.082.32
23M021827.230.52730.1+2.96+10.912.93.480.191.130.06-0.080+0.02-0.061.41+0.040.78+000.39
23M011326.927.426.727.2+0.31+1.172.340.490.040.150.01+0.020+0.01+0.031.47-0.080.73000
22M122226.927.426.226.9+0.18+0.674.551.150.050.340.02+0.0500+0.051.46-0.020.81000.12
22M112223.726.823.726.7+2.92+12.312.91.990.090.560.03+0.090-0.01+0.081.43+0.030.84+000.12
22M102025.325.323.523.8-1.53-6.047.281.090.050.30.01+0.060+0.03+0.081.35-0.050.8000
22M092128.128.624.725.3-3.19-11.213.61.180.060.350.02-0.060-0.01-0.071.3-0.140.85000
22M082326.528.62628.5+1.93+7.289.982.260.10.690.0300-0.03-0.031.32-0.161000
22M07212326.622.226.5+3.37+14.619.12.120.10.60.03+0.070+0.01+0.091.37-0.231.15000
22M062124.124.62323.2-1.17-4.796.510.80.040.230.01+0.070+0.02+0.091.48-0.11.38+000.14
22M052124.624.72324.3-0.21-0.856.790.830.040.240.01+0.0400+0.041.42-0.041.48000
22M041925.726.124.324.5-1.25-4.857.271.720.090.530.03-0.080+0-0.081.4-0.011.52+000.2
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M032326.326.525.225.8-0.29-1.125.112.040.090.630.03+0.140+0.03+0.161.49-0.121.53000
22M021526.127.125.826.1+0.21+0.814.831.520.10.480.03+0.0400+0.041.18-0.041.65000
22M011828.128.725.825.9-2.21-7.8610.12.620.150.850.05-0.1800-0.191.14-0.141.69000
21M122226.129.225.728.1+1.92+7.3213.24.350.21.420.06+0.1300+0.131.32+0.031.83000
21M112225.927.125.726.2+0.25+0.965.632.60.120.830.04+0.110+0.03+0.131.19-0.051.8000.28
21M102026.426.525.325.9-0.46-1.744.91.910.10.60.03+0.30+0.02+0.321.09-0.081.84-0.0100.27
21M092027.527.625.426.4-1.13-4.097.882.380.120.750.04+0.140+0+0.140.91-0.21.93+00.010.62
21M082232.93325.527.5-5.35-16.322.89.360.433.430.16-0.680+0.02-0.660.8-0.122.13+0.010.010.52
21M072232.733.431.532.9+0.15+0.475.96.710.312.80.13-0.530+0.03-0.51.31-0.232.24000
21M06213233.531.532.7+0.69+2.176.514.650.221.960.09-0.25-0.01-0.05-0.311.85+0.082.48000.12
21M052136.436.427.532-4.67-12.724.312.90.625.390.26-1.86+0.01-0.04-1.882.11-0.682.4+000.21
21M041937.638.435.336.7-0.62-1.658.2717.50.928.380.44-1.2-0.060-1.263.73-0.73.07-0.0200.1
21M032238.339.13537.3-0.12-0.3110.928.91.3113.90.63+0.19+0.01+0+0.24.69-0.73.77-0.030.020.5
21M021330.238.229.437.4+7.06+23.328.821.81.689.870.76+0.75+0.02-0.03+0.744.66+1.154.47-0.160.051.05
21M012033.533.930.130.3-3.12-9.3311.310.10.514.20.21-1.30+0.01-1.34.02+0.083.32+0.110.26.08
20M122334.935.832.533.5-1.35-3.889.5216.10.77.160.31-0.78+0.02-0.01-0.765.25-0.023.24-0.020.092.71
20M112137.43934.234.8-2.47-6.6213261.2412.20.58-0.660-0.16-0.826.37-1.583.26-0.030.113.4
20M101932.740.332.537.3+4.59+1424.149.12.5824.11.27+4.160+0.01+4.186.9+0.914.84+0.110.142.93
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M092233.137.130.632.7-0.39-1.1719.853.62.4423.91.08+0.810-0.12+0.693.53-0.273.93+0.010.030.87
20M082123.933.823.833.1+9.52+40.442.750.42.419.70.94-1.390+0.26-1.132.74+2.074.2+0.030.030.62
20M072322.124.12223.6+1.55+7.039.8215.70.684.830.21+1.020-0.01+1.012.9+0.892.13000
20M06202122.820.922+0.94+4.449.065.50.271.670.08+0.150+0.02+0.162.09+0.181.24000
20M052019.221.118.921.1+1.87+9.7611.46.080.31.720.09-0.010+001.97+0.11.07+000.37
20M04201719.21719.2+2.2+12.913.34.560.231.160.06+0.120-0.01+0.111.97-0.060.97000
20M032218.718.814.317-1.91-10.123.45.080.231.170.05-0.240-0.01-0.251.82-0.881.04000
20M021919.119.318.218.9-0.47-2.425.952.080.110.550.03+00+0+01.96-0.141.92000
20M011520.420.51919.4-0.97-4.787.432.510.170.690.05+0.10-0.04+0.061.99-0.162.06000
19M122219.520.819.320.4+0.9+4.637.414.510.211.270.06+0.240+0.04+0.281.91+0.192.23000
19M112119.219.618.919.5+0.4+2.083.42.90.140.780.04-0.010+0-0.011.72+0.042.04000
19M102118.319.118.319.1+0.79+4.344.341.430.070.370.02-0.0800-0.081.73+0.082000
19M091918.118.81818.3+0.25+1.441.240.070.320.02-0.0400-0.041.82-0.161.93000
19M0821191917.718-0.94-4.947.221.850.090.470.02-0.150+0-0.151.86+0.042.09000
19M072318.919.518.618.9+0.34+1.814.646.660.291.870.08+0.2400+0.241.99-0.072.06000
19M061917.718.717.618.6+0.9+5.075.822.150.110.580.03+0.1200+0.121.8-0.092.13000
19M052218.919.216.817.7-1.06-5.6613.33.630.160.970.04-0.010+0-0.011.79-0.232.22+000.18
19M042018.419.218.318.8+0.47+2.545.083.780.191.060.05+0.1700+0.171.8-0.12.45000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M032017.919.717.618.3+0.47+2.6111.53.430.170.960.05-0.040+0-0.041.61+0.222.55-0.0300
19M021316.518.216.217.8+1.56+9.5912.42.090.160.550.04+0.0300+0.031.64-0.112.3300.031.2
19M0121171716.216.3-0.86-5.045.230.940.040.230.01+0.0500+0.051.62-0.432.44-0.020.031.19
18M122117.817.916.617.1-0.4-2.277.580.870.040.230.01-0.0300-0.031.62-0.182.87+00.051.6
18M11221418.513.917.5+3.62+2632.73.490.160.890.04-0.050-0.16-0.211.65-0.083.05-0.010.041.41
18M102218.318.713.213.9-4.65-2529.33.530.160.830.040-0.32+0.02-0.311.74-0.283.13+0.040.051.56
18M09192121.518.318.6-2.16-10.415.22.230.120.660.03-0.04-0.37-0.1-0.511.74+0.183.42+0.010.010.35
18M08232122.320.620.7-0.43-2.047.853.720.161.190.05-0.3-1.08+0.24-1.141.77+0.073.23+0.010.010.19
18M07222121.920.421.2+0.49+2.387.12.820.130.920.04+0.05-0.420-0.372.04-0.143.17000
18M062022.222.520.120.7-0.78-3.6411.13.610.181.230.06-0.51-0.220-0.722.09+0.543.31000
18M052221.522.220.221.5+0.16+0.739.092.520.110.860.04-0.25-0.60-0.842.52+0.272.77-0.0100.18
18M041821.121.620.621.3+0.22+1.045.191.710.090.580.03-0.16-0.3+0-0.452.74-0.312.49+0.020.020.76
18M032321.521.520.321.1-0.5-2.325.791.780.080.60.03-0.04-0.38+0.01-0.412.83-0.112.81000.11
18M02132323.120.121.6-1.41-6.1113.22.850.220.990.08-0.56-0.340-0.92.86-0.32.92+000.17
18M012224.124.322.923-1.25-5.155.81.460.070.550.03-0.23-0.02+0-0.243.35-0.273.22000.12
17M122124.925.223.624.2-0.62-2.516.411.620.080.630.03-0.050+0-0.053.69-0.163.49-0.0200.11
17M11222526.624.524.9-0.28-1.128.454.210.191.70.08-0.040-0.01-0.053.82-0.313.65+0.010.030.71
17M101925.726.224.825.1-0.5-1.955.363.110.161.270.07-0.30-0.02-0.323.87-0.183.96-0.030.020.48
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17M092226.126.725.125.6-0.41-1.566.475.230.242.160.1-0.06-0.03+0-0.094.05-0.284.14-0.030.051.21
17M082329.329.624.926.1-3.28-11.215.912.30.535.250.23-1.27-0.03-0.06-1.363.92-0.814.42+0.050.081.72
17M072127.529.526.629.3+1.97+7.210.913.10.625.980.28-1.82+0.9-0.01-0.924.91+0.075.23-0.20.020.46
17M062326.529.426.127.4+0.98+3.7212.631.81.38150.65+4.74+2.33-0.04+7.036.82-1.455.16+0.030.224.24
17M052024.826.722.626.4+1.81+7.3816.818.60.937.790.39+1.58+0.87+0.12+2.573.54-0.386.61+0.170.192.83
17M041823.4252324.6+1.19+5.098.48.40.473.410.19+0.30+0+0.32.45+0.176.99+0.020.020.21
17M032324.725.92323.4-1.19-4.8411.613.10.575.420.24-0.830+0.01-0.821.91-0.776.82-0.100
17M021825.327.124.324.6-0.68-2.7111.312.90.715.530.31-0.5400-0.542.13-0.637.59-0.020.11.32
17M0116232722.525.2+2.26+9.8319.526.11.6311.20.7-0.45-0.40-0.852.33+1.298.21+0.010.121.45
16M122223.524.122.523-0.57-2.46.945.220.242.040.09-0.360+0.01-0.352.75-0.396.92-0.090.111.6
16M112225.926.922.423.6-2.32-8.9717.514.80.676.010.27-0.210-0.03-0.253.14-1.787.31-0.040.22.79
16M102026.431.624.725.9+0.06+0.2327633.1529.41.47-0.020-0.08-0.13.16-0.269.09-0.040.242.68
16M091924.32622.725.8+1.52+6.2413.526.71.4110.58-0.25+0.4+0.08+0.233.17+1.059.35+0.050.283.01
16M082324.425.422.224.3-0.09-0.3713.337.31.62150.65-0.53-0.2-0.04-0.773.25+0.218.29+0.130.232.74
16M072020.824.820.424.4+3.84+18.721.721.81.098.440.42+0.81+0.1+0.04+0.953.68+0.448.08-0.130.11.19
16M062121.823.11920.5-1.24-5.719251.199.630.46-0.2+0.1-0.07-0.172.99+0.027.64+0.020.222.95
16M052119.222.817.321.8+2.62+13.728.424.41.168.770.4200+0.07+0.073.22+0.617.62-0.10.212.72
16M041921.525.11919.2-2.79-12.72842.62.2417.20.9+0.07-0.25-0.04-0.223.19+1.067+0.250.34.33
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
16M032315.12414.822+7.06+47.361.460.52.6321.50.93+2.21+0.25+0.03+2.53.01+0.565.94+0.020.050.91
16M02131515.41414.9+0.25+1.739.8310.50.812.730.21+0.35-1.08+0.02-0.70.89-0.315.38-0.010.030.59
16M012112.214.711.714.6+2.46+20.124.514.80.713.470.17+0.050-0.02+0.040.54+0.395.69+0.020.050.81
15M122312.513.111.412.2-0.25-2.0414.15.850.251.290.06+0.10+0.01+0.110.49-0.465.3+0.010.030.55
15M112111.412.911.412.4+0.93+8.0912.77.730.371.660.08+000+00.42+0.315.7600.020.29
15M102110.512.110.511.5+1.04+9.9715.47.490.361.520.07+0.030+0+0.030.42+0.075.4500.020.33
15M09208.4110.88.2410.5+2.03+24.130.17.190.361.270.06+0.0600+0.060.39-0.125.39-0.020.020.37
15M08218.59.037.118.44-0.03-0.3322.75.130.240.740.04-0.070-0.01-0.080.3-0.835.5100.040.67
15M072210.110.48.078.47-1.72-16.922.45.070.230.830.04+0.020+0.01+0.020.34-0.786.34-0.070.040.63
15M062111.611.69.8810.2-1.34-11.6157.730.371.580.08-0.21-0.84+0.01-1.040.33-0.867.12+0.090.111.57
15M052011.811.81111.5-0.15-1.317.224.730.241.060.05-0.070-0.01-0.080.53-0.467.99+00.030.33
15M042012.512.811.411.7-0.79-6.3511.17.80.391.850.09+0-0.14+0-0.130.608.45+0.020.020.28
15M032211.912.911.612.5+0.82+7.0211.414.20.653.470.16+0.03-0.64+0-0.610.61-0.258.45-0.020.010.07
15M021311.91211.411.7-0.18-1.514.972.280.180.520.04-0.0100-0.020.6-0.258.7+0.010.020.29
15M012011.712.311.311.8+0.23+1.988.597.170.361.650.08+0.060+0+0.060.61-0.068.95+00.010.16
14M122410.11210.111.6+1.02+9.6618.610.50.442.340.1-0.3-0.09+0-0.390.57+1.19.01-0.040.010.13
14M112011.511.910.510.6-0.69-6.1213.26.030.31.310.07-0.12-0.540-0.670.86-0.327.91-0.070.060.72
14M102210.91310.411.3+0.36+3.2823.918.40.844.330.2+0.28+0.440+0.721.01+0.118.23+0.020.131.58
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
14M092113.213.310.710.9-2.22-16.92012.30.582.920.14+0.250-0.09+0.160.72-1.18.12+0.040.111.39
14M082112.713.712.113.1+0.26+1.9812.3281.337.20.34-0.19-0.1+0.09-0.20.58+0.379.22+0.060.070.74
14M07221515.211.912.9-1.99-13.422.333.11.58.610.39-0.27-3.59+0.01-3.850.65-1.738.85-0.60.010.1
14M062014.116.313.314.9+0.97+6.9921.161.23.0617.30.87+0.75+2.82-1.13+2.440.92+1.0810.6-0.170.615.81
14M052112.714.610.413.9+1.38+1133.748.32.3120.57-0.33+1.33+1.14+2.140.19-0.449.49+0.70.798.3
14M042111.614.211.512.5+1.28+11.424.146.82.2311.50.55+0.24+1.960+2.20.41+0.99.93-0.590.090.94
14M03219.1511.48.7911.2+2.1+22.928.542.92.048.330.4-0.03+0.270+0.230.25+1.489.02+0.390.697.6
14M02178.33108.219.15+0.74+8.8121.940.62.397.370.43+0.11+0.18-0.09+0.20.24-3.277.55-0.080.293.87
14M01186.628.646.628.41+1.76+26.530.451.72.878.10.45-0.440+0.09-0.350.1+6.8110.8+0.320.373.4
13M12226.196.956.036.65+0.46+7.4414.95.290.240.670.03+0.460+0+0.460.53+0.544.0100.041.07
13M11216.496.596.036.19-0.31-4.728.661.720.080.210.01-0.120+0-0.110.09-0.083.4700.041.27
13M10226.87.236.476.49-0.31-4.5111.34.290.190.550.02-0.060+0-0.060.2-0.883.5500.041.24
13M09207.237.416.656.8-0.13-1.8511.16.70.340.930.05+0.0300+0.030.26+0.274.4300.051.06
13M08216.166.935.636.93+0.8+1321.13.970.190.490.02-0.050-0.01-0.060.22-0.324.16+0.010.051.25
13M07237.187.455.886.13-0.75-10.922.89.770.421.330.06+0.20+0+0.210.27-0.514.49-0.040.041
13M06196.387.185.786.88+0.42+6.5621.619.91.052.590.14+0.0100+0.010.08+0.495-0.190.081.7
13M05224.776.614.726.46+1.69+35.539.615.30.691.770.08+0.030+0+0.030.25+2.054.5+0.270.276.08
13M04204.494.884.24.77+0.25+5.6414.93.020.150.280.01+00000.23+0.462.45000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13M03214.254.644.24.51+0.27+6.3510.32.090.10.190.01-0.0700-0.070.22-0.031.98000.05
13M02134.294.494.084.24-0.08-1.969.334.310.330.390.03-0.0200-0.020.29-0.082.02000.05
13M01224.244.494.234.33+0.16+3.836.221.230.060.110-0.0200-0.020.31+0.022.1000.05
12M12213.974.233.974.17+0.19+4.896.41.520.070.120.01+0.070+0+0.070.33+0.222.08000.05
12M11223.964.043.793.97+0.01+0.256.290.940.040.070+0.0100+0.010.26+0.151.86000.05
12M10224.654.663.913.96-0.67-14.516.12.070.090.180.01+00+0+0.010.25+0.131.71000.06
12M09203.944.743.894.64+0.73+18.621.73.870.190.330.02+0.0200+0.020.25-0.191.58+000.13
12M08223.694.053.613.91+0.28+7.84123.130.140.240.01+0.020+0.01+0.030.23+0.221.78000
12M07223.754.063.593.62-0.12-3.3212.51.390.060.110-0.0100-0.010.21-0.021.55000
12M06213.783.913.583.75-0.03-0.928.830.470.020.040-0.010-0.01-0.010.22+0.041.57000
12M05224.034.083.73.78-0.2-5.129.50.850.040.070-0.060-0.01-0.070.03-0.081.54000
12M04204.394.423.83.99-0.39-8.9914.20.850.040.070-0.040+0-0.040.09-0.081.62000
12M03234.634.914.314.38-0.24-5.2812.93.680.160.350.02000-0.010.13-0.441.7000
12M02203.964.793.914.63+0.72+18.422.32.940.150.260.01-0.050+0-0.050.13+0.022.15000
12M01153.763.933.633.91+0.12+3.168.030.720.050.050-0.0200-0.020.18-0.012.12000
11M12223.743.93.493.79+0.1+2.711.11.160.050.09000000.2-0.232.13000
11M11224.434.453.623.69-0.74-16.718.71.670.080.140.01+0.0500+0.050.2+0.062.37000
11M10204.244.544.044.43+0.16+3.8611.70.960.050.080+0.0700+0.070.16-0.12.31000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
11M09214.694.744.194.26-0.42-9.0411.71.690.080.150.01-0.0300-0.030.09+0.082.41000
11M08235.385.764.494.69-0.75-13.823.44.890.210.520.02-0.0200-0.030.12+0.132.32000
11M07215.855.945.395.43-0.41-7.089.32.490.120.30.01+0.0400+0.040.14-0.242.19000
11M06216.216.265.785.85-0.32-5.157.721.340.060.180.01-0.040+0-0.040.1-0.242.43000
11M05216.216.356.076.16-0.07-1.094.361.40.070.190.01+0.0400+0.040.15-0.162.67000
11M04196.286.536.216.23-0.05-0.725.051.910.10.270.01+0.0500+0.050.11-0.122.83-0.0100
11M03236.216.395.646.28+0.14+2.2112.21.730.080.230.01-0.040+0-0.040.05-0.252.95+00.010.2
11M02146.576.65.966.14-0.41-6.239.691.250.090.170.01-0.0100-0.010.1+0.013.19000.03
11M01206.556.626.446.55002.772.460.120.360.02-0.020+0-0.010.11-0.133.19000.03
10M12236.466.736.446.55+0.11+1.764.584.960.220.720.03-0.010-0.01-0.020.12-0.243.32+000.06
10M11226.716.86.356.44-0.29-4.386.732.180.10.310.01+0.070+0+0.070.13-0.193.56+000.03
10M10217.077.076.626.73-0.29-4.196.453.020.140.450.02+0.010+0+0.010.06-0.183.75000
10M09216.57.076.447.03+0.59+9.159.864.330.210.650.03+0.0200+0.020.05+0.153.93-0.0100.03
10M08226.897.076.396.44-0.39-5.659.974.870.220.730.03-0.0600-0.060.03+0.133.78+0.020.020.4
10M07226.2776.196.82+0.55+8.75139.990.451.580.07+0.030+0+0.030.09-0.433.65000
10M06216.216.485.896.27+0.13+2.059.593.020.140.450.02-0.270+0-0.270.06-0.414.07000
10M05216.866.915.836.15-0.72-10.415.65.960.280.90.04+0.2400+0.240.33-1.314.48000
10M04217.457.66.786.86-0.53-7.1211.120.913.570.17-0.0100-0.010.09+0.925.79000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
10M032367.395.897.39+1.49+25.425.411.70.511.840.08+0.070+0+0.080.1+0.554.87+000.08
10M02145.926.155.455.89-0.08-1.4111.62.730.190.380.03-0.0200-0.020.03-0.544.32000
10M01207.037.285.685.98-0.91-13.123.222.11.13.520.18-0.06-0.070-0.120.05-0.194.86-0.0300
09M12235.436.885.316.88+1.52+28.229.419.50.852.920.13+0.01-0.170-0.160.1+1.085.05+0.030.030.55
09M11215.055.644.995.37+0.23+4.5112.74.560.220.590.03+0.02-0.040-0.020.09+0.523.97000.03
09M10225.225.984.975.14-0.04-0.8119.510.50.481.360.06+0.02+0.07+0+0.090.07+0.523.45000.03
09M09224.295.354.295.18+0.91+21.224.68.860.41.020.05+0.04+0.210+0.250.06+0.222.93+000.03
09M08204.514.884.214.27-0.17-3.7915.26.070.30.650.03-0.0500-0.050.02+0.212.7000
09M07233.814.443.674.44+0.64+1720.34.020.170.390.02+0.020+0+0.020.07+0.382.49000
09M06234.364.363.663.8-0.54-12.4162.180.090.210.01-0.050+0-0.050.05-0.242.11000
09M05183.964.343.834.34+0.56+14.713.45.130.290.50.03+0.0200+0.020.1+0.062.35000
09M04223.554.083.463.78+0.23+6.417.35.050.230.450.02+0.050+0+0.050.07-0.222.29+000.09
09M03222.983.832.883.55+0.58+19.4323.440.160.280.01+0.020+0+0.020.02+0.182.52+000.04
09M02202.793.072.672.98+0.19+6.6414.20.930.050.060-0.0100-0.010+0.282.33000
09M01152.862.992.652.79-0.15-5.0111.50.410.030.030-0.0100-0.010.01+02.05000
08M12233.033.162.832.94-0.11-3.7210.90.870.040.06000000.02-0.072.05000
08M11203.384.042.793.05-0.45-12.935.82.290.110.190.0100000.03-0.452.12000
08M10224.214.423.163.5-0.66-15.930.32.880.130.260.01-0.130+0-0.130.03-0.452.57-0.0100
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08M09215.285.353.644.16-1.23-22.731.73.70.180.370.02-0.15-0.070-0.230.16-0.223.0200.010.23
08M08215.65.895.095.39-0.23-4.1214.21.560.070.210.01-0.010+0-0.010.3-0.183.24+00.010.34
08M07226.126.45.435.62-0.5-8.1115.83.410.160.50.02-0.05+0.070+0.020.32-0.873.41+0.010.010.26
08M06216.987.016.126.12-0.86-12.312.93.760.180.670.03-0.03-0.140-0.180.37-1.084.28000
08M05217.257.456.856.98-0.33-4.518.274.640.220.910.04+0.04+0.14+0+0.190.4-0.565.36-0.0100
08M04217.187.697.017.31+0.24+3.379.599.350.451.860.09+0.090+0+0.090.35-0.345.92+00.010.15
08M03216.567.186.087.07+0.44+6.6316.64.590.220.840.04+0.1400+0.130.26-0.026.26+0.010.010.13
08M02145.76.675.46.63+0.95+16.822.31.670.120.290.0200000.12-0.356.35000
08M01226.596.635.385.68-0.84-12.919.12.370.110.390.0200+0.01+0.010.12-0.586.69000
07M12216.897.115.886.52-0.33-4.8117.92.880.140.50.02+0.0600+0.060.12-0.677.28000
07M11227.957.956.526.85-1.03-1318.17.40.341.440.07+0.010+0+0.010.06-1.677.94000
07M10228.578.797.47.87-0.59-6.9316.517.10.783.850.18-0.0200-0.020.05+1.729.62000
07M09187.48.777.148.46+1.08+14.622.19.660.542.080.12-0.020+0-0.020.07+0.67.9+000.04
07M08238.28.316.617.38-0.81-9.8420.8130.572.660.12-0.090-0.01-0.10.08-0.037.3-0.0200.01
07M07226.849.36.798.19+1.43+21.137.2482.1810.30.47+0.0300+0.030.18+0.897.35+0.040.040.48
07M06205.816.945.816.76+0.97+16.719.523.21.164.530.23+0.080+0+0.090.15-1.726.44-0.2800
07M05226.646.795.565.79-0.85-12.818.522.81.044.220.19-0.4400-0.440.06-1.718.17+0.260.283.38
07M04206.667.236.556.64+0.03+0.510.4271.355.630.28+0.480+0+0.480.53-0.19.88+0.010.020.19
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
07M03236.016.665.916.61+0.49+8.0212.318.90.823.70.16-0.0600-0.060.02+0.959.97000.05
07M02126.156.456.046.12+0.03+0.546.724.310.360.820.07+0.0700+0.070.08-0.349.02-0.020.010.11
07M01226.877.15.786.09-0.72-10.619.533.11.56.520.3-0.010-0.1-0.110.01-1.159.37-0.10.030.3
06M12215.796.915.486.81+1.05+18.224.736.71.756.920.33+0.020+0.1+0.110.02+1.9610.5+0.120.131.21
06M11225.636.055.255.76+0.28+5.0714.615.90.722.770.13+000+00+0.098.5700.010.11
06M10205.25.965.125.48+0.31+6.0116.18.920.451.520.0800+0+00+0.318.48-0.010.010.12
06M09215.195.24.685.17-0.02-0.3210.16.810.321.050.0500000-0.048.17+00.020.22