≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

櫃買指數 / K線圖(日)

上櫃 櫃買指數

日期: 09/23
指數開盤價最高價最低價昨收
413.76414.83417.30411.81415.17
漲跌漲跌幅振幅PERPBR
-1.41-0.34%1.32%28.933.78
成交張數成交金額成交筆數成交均張成交均價
930,5962,515.88億1,089,7270.9張/筆23.1萬/筆

連續漲跌統計: 首日下跌  ( -1.41點 / -0.34%)

* PER = 上櫃股票 總市值 / 近四季稅後淨利總額

* PBR = 上櫃股票 總市值 / 股東權益總額

新聞及公告

• (8084) 巨虹：本公司董事會決議辦理2026年度第1次私募普通股定價相關事宜 (公告訊息 09/24 00:06)

• (8084) 巨虹：本公司決議向金融監督管理委員會申請撤銷現金增資發行新股案 (公告訊息 09/24 00:05)

• (8084) 巨虹：本公司內部稽核主管異動 (公告訊息 09/23 23:59)

• (8084) 巨虹：本公司今日召開重大訊息說明記者會新聞稿 (公告訊息 09/23 23:58)

• (9934) 成霖：代重要子公司GU PLUMBING DE MEXICO, S.A. DE C.V.公告股東常會重要決議事項 (公告訊息 09/23 23:08)

• (7703) 銳澤：更正2026/08/05依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第二款規定辦理公告本公司資金貸與他人事項 (公告訊息 09/23 22:36)

• (7703) 銳澤：更正2026/08/05依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款規定辦理公告本公司資金貸與他人事項 (公告訊息 09/23 22:36)

• 新興買一艘7年卡薩姆型船　售價逼近新船造價、但可提早4年賺錢 (ETtoday新聞雲 09/23 21:17)

• 曦諾未來靈巧手：賦能物理世界 開啟通用靈巧操作 (PR Newswire 09/23 21:09)

• 貿聯完成收購新加坡Interplex Datacom業務 強化資料中心基礎設施布局 (Anue鉅亨 09/23 20:23)

• (7808) 訊聯智藥：本公司向關係人取得不動產使用權資產(補充公告) (公告訊息 09/23 20:06)

• 燁輝斥8.04億元認購燁聯私募股13.4萬張 持股比提升至35.46% (Anue鉅亨 09/23 20:04)

• 研華北美市場BB值逾2 產能供不應求爆滿到明年下半年 (Anue鉅亨 09/23 20:04)

• 輝達「房東」易主！凱基砸202億買下南港玉成廣場　金額破紀錄 (ETtoday新聞雲 09/23 20:03)

• (7796) 擷發科：本公司薪資報酬委員會委員異動 (公告訊息 09/23 20:01)

• 台股總市值5.3兆美元超車印度躍全球第4 神山單日貢獻逾1兆元 (Anue鉅亨 09/23 19:57)

• (3011) 今皓：本公司董事會通過擬處分土地相關事宜 (公告訊息 09/23 19:39)

• (3659) 百辰：代子公司昆山百創光電有限公司公告簽訂購置不動產合約 (公告訊息 09/23 19:33)

• (2344) 華邦電：本公司參與認購子公司Winbond Electronics Malaysia Sdn. Bhd.現金增資案 (公告訊息 09/23 19:30)

• (4707) 磐亞：本公司董事會決議擬取得有價證券 (公告訊息 09/23 19:21)

• (7808) 訊聯智藥：本公司取得會計師內部控制制度專案審查報告 (公告訊息 09/23 19:20)

• (3028) 增你強：本公司國內第六次無擔保轉換公司債收足債款 (公告訊息 09/23 19:16)

• (9957) 燁聯：本公司及子公司對單一企業背書保證餘額達本公司最近期財務報表淨值百分之二十以上。 (公告訊息 09/23 19:04)

• (9957) 燁聯：本公司公告新增資金貸與金額達公司最近期財務報表淨值百分之二以上 (公告訊息 09/23 18:54)

• (6574) 霈方：本公司最近一年累積處分有價證券達公告標準 (公告訊息 09/23 18:53)

• (9937) 全國：本公司收到智慧財產及商業法院商業庭通知來函有關投保中心請求解任董事職務 (公告訊息 09/23 18:48)

• (9957) 燁聯：本公司董事會決議私募發行普通股、價格訂定及其相關事宜案。 (公告訊息 09/23 18:42)

• 中華電信積極投入6G前瞻技術 林榮賜：6G將朝向AI原生網路發展 (Anue鉅亨 09/23 18:42)

• 成交！潤泰新持有南港「潤泰玉成廣場」全棟以202.18億元賣給凱基人壽 (Anue鉅亨 09/23 18:41)

• (6958) 日盛台駿：代子公司日盛台駿全實業股份有限公司依資金貸與及背書保證處理準則第二十二條第一項第三款公告資金貸與事項 (公告訊息 09/23 18:27)

• (5880) 合庫金：本公司法人董事代表人異動 (公告訊息 09/23 18:27)

• 投顧估Q4台股挑戰53K　看好3檔龍頭股、8檔半導體設備股 (ETtoday新聞雲 09/23 18:24)

• imec IC-Link擴大與台積電合作 支援夥伴混合式EDA (Anue鉅亨 09/23 18:22)

• 聯合再生啖美國非紅太陽能商機 模組廠明年Q3量產 (Anue鉅亨 09/23 18:21)

• 挺台股上4萬8外資買超373億元連5買 狂敲主動式ETF 台積電與台泥同獲青睞 (Anue鉅亨 09/23 18:19)

• (2545) 皇翔：處分有價證券 (公告訊息 09/23 18:18)

• 高通雙旗艦亮相　驍龍新晶片採台積電2奈米製程、CPU效能提升13% (ETtoday新聞雲 09/23 18:12)

• 中秋節前震撼！IC設計業鑫創突提交裁員計畫書　11／23分批資遣 (ETtoday新聞雲 09/23 18:10)

• 3檔「抓去關」新名單　6營業日全飆漲逾3成 (ETtoday新聞雲 09/23 18:07)

• 謝金河：強勢股先行　台股的基本面正在逐漸使力 (ETtoday新聞雲 09/23 18:03)

• (9945) 潤泰新：代子公司潤泰創新開發股份有限公司公告擬處分「玉成廣場」之建築物及其座落土地等事宜。 (公告訊息 09/23 18:02)

• 第二座神山崛起！聯發科母雞帶小雞　外溢效應進入成長期 (ETtoday新聞雲 09/23 18:02)

• (9945) 潤泰新：本公司為潤泰創新開發股份有限公司背書保證事宜 (公告訊息 09/23 18:01)

• (2883) 凱基金：代子公司凱基人壽公告取得台北市不動產 (公告訊息 09/23 18:00)

• (2883) 凱基金：代子公司凱基證券所屬之凱基期貨股份有限公司公告董事會決議通過發行有擔保暨無擔保次順位普通公司債 (公告訊息 09/23 18:00)

• (3447) 展達：本公司之債務人Cambium Networks Limited進入破產管理程序，將由Airspan Networks Holdings LLC收購其主要業務 (公告訊息 09/23 18:00)

• (2323) 中環：本公司取得有價證券 (公告訊息 09/23 17:57)

• (8374) 羅昇：代重要子公司天津羅昇企業有限公司公告買賣合同訴訟案之判決結果 (公告訊息 09/23 17:56)

• (8462) 柏文：本公司接獲系統委外廠商通知其發生網路資安事件 (公告訊息 09/23 17:54)

• (7785) 北祥科服：本公司現金股利除息基準日相關事宜 (公告訊息 09/23 17:53)

櫃買指數 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

9/23 交易資料統計

共7,761日
櫃買指數: 413.76 (-1.41 / -0.34%)成交金額: 2,515.88億元
指數
歷史排名		指數
創高/創低		跌點
歷史排名		跌幅
歷史排名		連續漲跌日數成交額
歷史排名		成交額
創高/創低
第39高
近2日新低
第1533高
第2621高
首日下跌
(-1.41 / -0.34%)
第56高
近2日新低

* 以上排名僅以本網站所擁有之歷史資料進行統計。

指數漲跌及成交量累計

結算點
413.76		3日
09/21
~09/23
5日
09/17
~09/23
10日
09/10
~09/23
1個月
08/25
~09/23
3個月
06/25
~09/23
半年
03/26
~09/23
1年
'25/09/24
~09/23
2年
'24/09/24
~09/23
3年
'23/09/25
~09/23
5年
'21/09/24
~09/23
10年
'16/09/26
~09/23
15年
'11/09/26
~09/23
20年
'06/09/25
~09/23
今年
01/02
~09/23
起算點412.68399.21408.09386.1442.09324.87265.54267.37213.23210.75131.76102.87140.08276.24
漲跌點+1.08+14.55+5.67+27.66-28.33+88.89+148.22+146.39+200.53+203.01+282+310.89+273.68+137.52
漲跌幅+0.26%+3.64%+1.39%+7.16%-6.41%+27.4%+55.8%+54.8%+94%+96.3%+214%+302%+195%+49.8%
振幅2.92%6.17%8.67%11.6%29.8%47%80.9%103%129%143%271%363%290%66.7%
成交張數302萬524萬909萬1,997萬6,204萬1.45億2.66億4.83億7.05億10.8億18億22.8億31.6億2.03億
成交金額7,410億1.27兆2.16兆5兆13.6兆30.7兆47.7兆71.1兆92.9兆126兆177兆200兆228兆39.5兆
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
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/09/23414.83417.3411.81413.76-1.41-0.341.322,515.880.85-182-8.11-9.21-1992,109+23.33.37-0.21
'26/09/22414.95422.3414.78415.17+2.6+0.631.822,768.960.88+128-16.1+2.39+1152,085+183.58-0.31
'26/09/21413.21414.58410.24412.57-0.11-0.031.052,124.740.94-93.7-29.3+12.7-1102,067+21.13.89+0.35
'26/09/18401.05412.68401.05412.68+14.51+3.642.922,674.71.08+215+21.2+31.7+2682,046+26.93.54-0.18
'26/09/17400.61407.8397.65398.17-1.04-0.262.542,632.390.87-116-22.2+19.6-1192,019+22.13.72+0.31
'26/09/16390.02399.8390.02399.21+10.48+2.72.521,836.770.96-25.1+27.6+10.1+12.61,997+22.33.41-0.59
'26/09/15394.59398.02388.73388.73-5.94-1.512.351,754.050.82-26.3+12.2-8.63-22.81,975-2.224-0.12
'26/09/14393.37396.95386.91394.67-0.85-0.212.541,678.470.86+50.9-2.6-2.77+45.51,977-18.64.13-0.34
'26/09/11403.04403.04393.76395.52-9.72-2.42.291,851.810.78-58.8-7.92-13.4-80.11,996-174.47+0.33
'26/09/10407.45407.45403.52405.24-2.85-0.70.961,732.780.83-117+10.7-5.69-1122,013+6.894.13+0.23
'26/09/09410.11413.99405.51408.09+0.9+0.222.082,167.720.9+32.1-17.2-3.68+11.32,006+5.173.9+0.19
'26/09/08410.21414.16405.6407.19-2.14-0.522.092,148.580.86-107+75-7.73-40.12,001-3.93.71-0.03
'26/09/07404.12411.23404.12409.33+6.85+1.71.772,036.040.82+12+28+13.3+53.32,005+22.13.73+0.03
'26/09/04398.83405.64394.59402.48+7.23+1.832.81,955.290.87+11.4-7.28-1.54+2.631,982+20.83.71-0.27
'26/09/03407.5411.77394.74395.25-11.71-2.884.182,412.260.82-58.8+3.69-29.8-84.81,962-20.53.97+0.07
'26/09/02410.14410.97406.69406.96-3.81-0.931.042,217.730.78-88.1+4.45-15.4-991,982+9.093.91-0.03
'26/09/01402.12412.9402.12410.77+9.07+2.262.682,523.880.82+71+3.91+16.3+91.21,973+26.43.94-0.1
'26/08/31401.75401.75393.34401.7-1.13-0.282.093,211.930.85-3.6-21.6-4.78-301,947+19.74.03-0.3
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/08/28401.38406.24399.31402.83+2.45+0.611.732,910.310.97+61.2-24.3+3.93+40.81,927+16.84.34-0.06
'26/08/27397.48401.75395.73400.38+4.72+1.191.522,803.470.91+50.4+9.75+25.5+85.61,910+33.54.4+0.26
'26/08/26389.13395.97389.13395.66+6.25+1.61.762,379.790.91-61.2+55.8+21.3+15.91,877+37.44.14+0.48
'26/08/25384.87389.41377.51389.41+3.31+0.863.081,687.820.87-25.8+17.9-3.8-11.71,839-1.113.66-0.08
'26/08/24388394.35386.1386.1-1.17-0.32.131,863.580.87+35.9+2.31-0.76+37.41,840-11.83.74+0.03
'26/08/21390.13390.99384.93387.27-2.69-0.691.551,976.730.91-7+13.3-9.55-3.281,852+11.33.7-0.07
'26/08/20386.94392.69383.94389.96+5.17+1.342.271,831.880.95-26.2-0.03-14-40.31,841+16.63.77+0.17
'26/08/19387.57389.78379.93384.79-6.04-1.552.521,792.260.82-101-36.6-18.5-1561,824-0.393.6+0.17
'26/08/18398.61400.81389.92390.83-7.49-1.882.732,377.680.87-79.2-9.58-1.93-90.71,825-3.623.43-0.3
'26/08/17400.91401.03395.19398.32-2.63-0.661.461,731.910.82-46.6-13.1+0.94-58.81,828+12.13.74+0.13
'26/08/14406.45409.29399.48400.95-5.17-1.272.422,373.730.8-109-8.04-34.4-1511,816+8.673.61-0.03
'26/08/13403.76411.25403.76406.12+4.1+1.021.862,487.820.92-131+75.8+10.5-44.31,807+16.83.64+0.07
'26/08/12392402.12392402.02+10.34+2.642.582,009.180.92+63.5+19.4+11.7+94.61,791+8.823.57-0.16
'26/08/11390.93393.12386.09391.68+0.07+0.021.81,838.80.93-49.6+19.5+5.1-251,782+11.83.73+0.16
'26/08/10386.32396.92386.32391.61+7.42+1.932.761,887.660.95-76.3+36.8+2.19-37.31,770+17.83.57+0.07
'26/08/07391.77394.28382.71384.19-7.18-1.832.962,060.440.89-112-2.06-8-1221,752+8.963.5+0.14
'26/08/06383.72391.96378.5391.37+7.62+1.993.512,248.180.96+29.2-1.55+12.1+39.81,743+43.13.36+0.02
'26/08/05378.69390.96378.69383.75+8.72+2.333.271,825.910.99-29.8-13.9-10.7-54.41,700+10.33.35+0.1
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/08/04364.8376.61364.8375.03+12.14+3.353.251,594.891.04-46.2+24.8+1.61-19.81,690+19.73.25+0.06
'26/08/03349.29365.82349.14362.89+15.04+4.324.81,322.261.04+13.2+8.73+0.15+221,670+8.493.19+0.12
'26/07/31331.88348.59331.88347.85+21.62+6.635.121,300.241.18-73.2+3+5.87-64.31,662+31.43.06-0.13
'26/07/30330.72340.7322.74326.23-8.01-2.45.371,741.511.02-84.4+7.4-6.17-83.21,630-43.93.19-0.33
'26/07/29352.31354.18327.79334.24-18.18-5.167.491,867.860.99+122-31.6-19.5+71.11,674-1363.52+0.27
'26/07/28373.42373.42352.42352.42-25.67-6.795.551,617.770.88-7.31+6.95-15.2-15.51,810-73.63.26+0.26
'26/07/27377.85378.9369.52378.09+0.46+0.122.481,636.541.08-11.4+4.83-7.42-141,883-18.13-0.65
'26/07/24390.07391.89377.54377.63-14.48-3.693.661,857.540.91-62.5+10.9-1.92-53.61,902-25.93.64+0.65
'26/07/23396.21399.93389.31392.11-3.07-0.782.691,849.031.02-52.6+5.41-2.7-49.91,928+0.52.99-0.06
'26/07/22385.18399.07385.18395.18+13.22+3.463.641,860.551.11-62.6+23+4.47-35.11,927+24.13.06+0.07
'26/07/21369.65382.59369.65381.96+13.43+3.643.511,593.921.05-98.7-11.3+19-911,903+212.99-0.17
'26/07/20378.15378.15357.22368.53-9.91-2.625.531,862.871.08+78.5-8.4-22.3+47.81,882-80.13.16-0.27
'26/07/17401.65401.65378.2378.44-28.57-7.025.762,027.430.9+152+15.9-38.1+1301,962-1403.42+0.22
'26/07/16414.88414.88404.89407.01-9.4-2.262.42,053.31.01+42.1-39.5-3.16-0.542,102-2.853.2-0.21
'26/07/15409.91417.64409.91416.41+9+2.211.92,043.351.04-65.4+18-19-66.42,105+413.41+0.06
'26/07/14419.28420.37390.99407.41-12.49-2.9772,899.470.97+138-8.7-35.9+93.12,064-61.13.35-0.36
'26/07/13428.47436.77417.55419.9-5.09-1.24.522,128.491.05-1.56-18.5-7.4-27.42,125+1.373.71+0.02
'26/07/09423.45432.04423.45424.99+3.6+0.852.042,362.81.03-21.2+17.5+4.55+0.82,124+8.773.69+0.03
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/07/08419.78424.2413.1421.39+1.92+0.462.652,220.451.01-42.3+0.34-1.52-43.52,115+11.93.67+0.08
'26/07/07439.63443418.45419.47-20.33-4.625.582,764.720.9-45.5-10.2-47.6-1032,103-42.43.58-0.1
'26/07/06447.13454.58437.21439.8-5.58-1.253.93,051.811.04-111-4.51-27.4-1432,146+16.83.68-0.08
'26/07/03438.16445.97435.92445.38+5.87+1.342.292,647.421.15+25.5-8.09+8.95+26.42,129+25.53.76+0.33
'26/07/02429.41439.51424.2439.51+8.28+1.923.552,425.051.05+36.9-15.8+8.7+29.82,103+19.23.43+0.04
'26/07/01430.29437.56430.29431.23+4.26+11.72,482.191.07+15.9-45.6+5.04-24.72,084+13.33.39+0.05
'26/06/30414.56427.96414.56426.97+14.04+3.43.251,885.421.1-32.8-13.9+21.8-24.92,071+34.93.35+0.05
'26/06/29414.75420.92409.3412.93-2.33-0.562.81,759.220.99+85.9-38+2.1+50.12,036-12.63.29-0.11
'26/06/26438.84438.84414.87415.26-24.58-5.595.452,618.360.95-71.9-18.5-38.4-1292,049-62.63.4-0.03
'26/06/25442.8447.63438.3439.84-2.25-0.512.112,408.411.05-119+2.73-13.6-1302,111+10.13.43-0.14
'26/06/24438.54442.46431.79442.09+1.28+0.292.422,412.620.96-181+7.89-3.64-1772,101+17.73.57-0.27
'26/06/23453.91456.83440.81440.81-12.69-2.83.533,176.450.98-78+15.4-1.87-64.52,083-1.163.84-0.23
'26/06/22449.85459.56449.85453.5+6.44+1.442.172,809.440.98-12.1+16.8+7.95+12.72,084+29.84.06-0.04
'26/06/18434.54447.06434.54447.06+13.72+3.172.892,684.631.04+148+23.1+34+2052,055+17.14.1+0.08
'26/06/17428.97433.34426.55433.34+3.08+0.721.582,436.141.02-53.5+19.3-7.57-41.72,036+33.34.01+0.32
'26/06/16431.33436.66429.98430.26+0.89+0.211.562,635.791.04+3.33+4.19-2.46+5.062,003+11.13.69+0.11
'26/06/15423.35433.05423.35429.37+9.65+2.32.312,251.511.06+27.6+8.82+7.04+43.51,992+38.33.59+0.17
'26/06/12411.35424.84411.35419.72+12.63+3.13.312,291.511.07-11+38.6+2.87+30.41,954+25.93.41-0.03
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/06/11405.68411.07392.56407.09+1.18+0.294.562,792.71.07+124-35.1-21.4+67.31,928-21.13.45-0.29
'26/06/10422.75426.9405.4405.91-18.8-4.435.063,095.411.01+29.3-15.1-48.5-34.31,949-793.73+0.08
'26/06/09414.05424.71413.54424.71+12.14+2.942.712,596.221.11-121+4.51+1.12-1152,028+173.65-0.22
'26/06/08422.43422.43395.16412.57-18.5-4.296.332,218.070.99+112-29.7-32.5+50.32,011-923.87+0.23
'26/06/05438.19438.19419.44431.07-9.03-2.054.262,998.331.07-20.7-58-37.8-1172,103-10.13.64-0.14
'26/06/04444.98445.62440.1440.1-6.72-1.51.242,782.940.98-52-2.73-32.7-87.42,113-14.53.78+0.08
'26/06/03442.6450.18442.6446.82+6.18+1.41.723,256.521.03-115-16.4+9.36-1222,128+41.53.7+0.07
'26/06/02446.83449.47433.71440.64-5.38-1.213.533,784.030.99+47.5-65.8-17-35.42,086-2.283.63-0.12
'26/06/01443.97451.09443.97446.02+2.38+0.541.63,393.811.03-26.2-44.6+7.13-63.72,088+19.83.75-0.08
'26/05/29435.81446.86435.81443.64+11.16+2.582.563,803.541.04-167+13.4+6.28-1482,069+60.93.84-0.1
'26/05/28440.6447.3430.08432.48-7.71-1.753.913,820.561.01+14.6+29.7-22.7+21.72,008-19.63.93-0.37
'26/05/27440.92449.38436.54440.19+0.89+0.22.923,911.81.02-57.9+29.1-2.4-31.12,027-13.14.31+0.2
'26/05/26437.65443.26432.47439.3+4.31+0.992.482,975.991.06+41.4+22+3.59+672,040+23.74.1+0.12
'26/05/25426.34437.27426.34434.99+11.74+2.772.582,988.91.01+39.9-5.61+21.7+562,017+27.33.98-0.09
'26/05/22411.78423.25411.78423.25+13.45+3.282.82,605.391.06+20.1-5.53+26.4+411,989+19.14.07+0.16
'26/05/21399.67411.91399.67409.8+13.38+3.383.092,289.151.04-10.4-23.7+29-5.041,970+33.73.91+0.08
'26/05/20398.87403.54395.31396.42-1.76-0.442.072,390.110.98+35.2-8.04-35.4-8.271,937-11.23.83+0.14
'26/05/19409.18409.74396.67398.18-11.45-2.83.192,524.720.92-134+8.83-21-1471,948-17.33.69-0.06
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/05/18409.77409.98398.67409.63-1.55-0.382.752,356.210.98+255-8.24-3.09+2441,965+14.73.75+0.28
'26/05/15427.5430.26411.18411.18-15.39-3.614.473,186.610.93-2.9-2.07-41.6-46.61,950-42.23.47+0.24
'26/05/14422.74431.74422.74426.57+6.03+1.432.143,057.41.02-24.2+9.51-0.24-14.91,992+173.23+0.07
'26/05/13424.2424.2414.53420.54-5.17-1.212.272,821.870.92+20.1-18.7-21.1-19.71,976-9.493.16-0.13
'26/05/12423.72430.05423.06425.71+3.7+0.881.663,602.491.01-57.6+46.8+3.08-7.661,985-0.683.29-0.07
'26/05/11410.24422.14410.24422.01+12.57+3.072.913,036.591.06+90.7-5.69+18+1031,986+30.93.36+0.11
'26/05/08415.61420.38402.08409.44-6.97-1.674.393,847.511.01+26.5+1.04-7.04+20.41,955-30.43.25-0.05
'26/05/07410.89417.86410.89416.41+6.12+1.491.73,544.321.01-72.8+32.5+12.5-27.81,985+47.23.3+0.26
'26/05/06408.15416.46399.85410.29+2.85+0.74.084,274.491-15.5+79.6-12.9+51.21,938+20.13.040
'26/05/05398.61407.44398.61407.44+9.19+2.312.223,031.571.02-17.6+2.33+12.4-2.821,918+69.53.04+0.15
'26/05/04385.82398.43385.82398.25+13.67+3.553.282,601.261-36.9+32+23+18.21,848+44.12.88+0.11
'26/04/30383.49390.16383.49384.58+1.83+0.481.742,714.50.96-91+15.8-3.58-78.81,804+17.42.77+0.08
'26/04/29381.7383.64377.57382.75+0.69+0.181.592,344.040.97-36.9+7.63+1.79-27.51,787+262.69+0.12
'26/04/28377.41382.38374.86382.06+5.01+1.331.992,657.080.94-92.9-52.7+26.3-1191,761+62.32.58+0.02
'26/04/27382.6388.04372.31377.05-4.49-1.184.122,769.390.92+91.9-45.3+5.41+521,699+22.72.55-0.04
'26/04/24382.56391.09376.88381.54+0.22+0.063.733,256.950.91+33.3-21.9-12.2-0.731,676+272.59+0.07
'26/04/23396.15404.55371.73381.32-13.76-3.488.314,148.540.95+37.4-48.9-38.6-50.21,649-35.62.52-0.21
'26/04/22391397.99391395.08+4.51+1.151.793,084.951+0.65-18.6+3.2-14.71,685+24.12.73+0.03
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/04/21384.43392.28383.66390.57+7.07+1.842.253,349.581-31+57.6-4.2+22.41,661+20.22.7-0.06
'26/04/20373.17385.17373.17383.5+11.16+33.223,044.851.06+10.3+50.6+8.88+69.81,640+20.12.76+0.15
'26/04/17366.18374.75366.18372.34+6.38+1.742.342,630.371.07+56.5-13.1+6.11+49.41,620+352.61+0.12
'26/04/16360.18366.27360.18365.96+6.1+1.71.692,978.291+80.4+16.7+10.2+1071,585+29.72.49+0.33
'26/04/15356.22361.99356.22359.86+3.86+1.081.622,777.951.03+28.9-9.42-16.8+2.671,555+14.42.16+0.06
'26/04/14353.07359.65353.07356+3.77+1.071.872,663.21.03-15.8+7.3+0.05-8.471,541+9.222.1-0.07
'26/04/13350.13353.74349.84352.23+2.73+0.781.122,378.491.03-74.5-2.19+7.13-69.51,532+16.42.17+0.13
'26/04/10343.67349.83343.67349.5+6.93+2.021.82,597.61.04-17.7-2.26+9.3-10.61,515+25.72.04-0.2
'26/04/09341.51345.83341.51342.57+1.37+0.41.272,503.241.04+7.75+20.9-1.75+26.91,490+21.82.24+0.04
'26/04/08326.79341.2326.79341.2+15.59+4.794.432,096.081.02+61.2+26.1+16.6+1041,466+31.12.24-0.01
'26/04/07318.81326.69318.81325.61+7.71+2.432.481,677.150.97-51.3+33.1+12.2-6.031,435+40.72.25-0.12
'26/04/02321.61327.12317.77317.9-3.29-1.022.911,798.540.98-35.9+36.4+0.34+0.841,395-8.22.36-0.27
'26/04/01309.5321.9309.5321.19+13.46+4.374.031,479.191-12.1+45.9+7.81+41.61,403+24.42.63-0.12
'26/03/31319.92319.92307307.73-12.67-3.954.032,009.930.97-30.5+22.6-38.2-46.11,378-46.52.75-0.04
'26/03/30324.44324.44316.05320.4-4.6-1.422.581,714.370.97-54.4+14-6.57-471,425-3.892.79-0.19
'26/03/27322.38325316.28325+2.2+0.682.71,855.510.96+16.3-36.4+9.98-10.11,429+6.572.98-0.05
'26/03/26325.05330.67322.8322.8-2.07-0.642.422,347.430.96+50.8+16.9-2.62+65.11,422-8.263.03+0.07
'26/03/25313.77325.32313.77324.87+12.13+3.883.691,547.81.02+107+37.4+18.2+1631,431+20.32.96+0.08
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/03/24318.16324.29310.18312.74-4.28-1.354.452,110.11.04+22.1+9.19-18.5+12.81,410-11.32.88+0.06
'26/03/23326.69326.69316.71317.02-11.38-3.473.041,808.860.93-45.5+12.8-16.2-48.91,422-202.82-0.06
'26/03/20330.3334.64325.61328.4-1.39-0.422.742,543.311.05-37.6+6.74-13.4-44.21,442+2.892.88-0.57
'26/03/19329.18332.84326.54329.79+0.39+0.121.912,095.871.05-17.6+12.2+14.7+9.251,439+12.43.46-0.44
'26/03/18322.46330.12322.46329.4+8.37+2.612.391,853.681.13+21.6+18.8+12.8+53.21,426+33.83.9-0.55
'26/03/17318.02323.93318.02321.03+3.84+1.211.861,906.991.07-119+17.8+2.05-99.61,392+13.84.45-0.04
'26/03/16313.54319.22313.54317.19+4.29+1.371.821,550.711.01-26.2+9.72+8.35-8.171,379+23.44.49+0.16
'26/03/13311.08313.62306.07312.9+1.31+0.422.421,418.391.04-0.46-4.2+4.63-0.031,355+2.534.33-0.17
'26/03/12311.7315.35309.7311.59+0.09+0.031.811,640.111-23-9.91+1.69-31.21,353-1.894.5-0.08
'26/03/11298.49312.16298.49311.5+13.97+4.74.591,510.681.03+31.5+0.85+18+50.31,355+32.64.57+0.25
'26/03/10290.63300.08290.63297.53+8.57+2.973.271,456.161.08+45.9+9.61-0.73+54.71,322+6.354.33-0.14
'26/03/09302.89302.89285.18288.96-17.53-5.725.781,229.790.92+1.91-3.55-34.5-36.11,316-77.44.46-0.43
'26/03/06304.36308.18302.14306.49+2.28+0.751.991,339.210.99+15-15+10.9+111,393+9.244.89-0.23
'26/03/05295.61308.45295.61304.21+10.41+3.544.371,593.791.1+12.1-17.1-0.51-5.561,384+18.85.12+0.19
'26/03/04307.83307.83292.5293.8-15.01-4.864.961,751.910.99-7.04-22.1-30.5-59.61,365-13.74.93-0.23
'26/03/03316.39321.09308.49308.81-7.2-2.283.992,085.051.05-32-8.28-38.8-79.11,379-10.45.16-0.12
'26/03/02315.17317.85308.46316.01-0.72-0.232.961,746.780.98+29-31.4-4.08-6.411,389+10.65.28-0.07
'26/02/26313.34318.32313.34316.73+3.49+1.111.592,143.71.06+15.7-42+5.33-20.91,378+305.35-0.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/02/25311.76313.77310.6313.24+1.8+0.581.022,075.671.03-33.8-23-1.67-58.51,348+125.53-0.29
'26/02/24303.96311.51303.96311.44+7.61+2.52.481,708.531.08+208-10.4+26.4+2241,336+14.35.82+0.5
'26/02/23298.47305.07298.47303.83+6.12+2.062.221,581.341.1+114-11.6-14.3+88.61,322+11.35.32+0.56
'26/02/11296.48298295.64297.71+1.19+0.40.81,217.580.94+35.3-16.1-9.25+9.931,313-9.044.76+0.11
'26/02/10297.06299.47295.55296.52-0.1-0.031.321,454.70.97+22.2-26.2-14.8-18.91,322-6.624.66-0.13
'26/02/09291.94299.13291.94296.62+5.9+2.032.471,456.241.08+60.9+4.52+6.61+721,329-2.454.79-0.03
'26/02/06295.93295.93285.03290.72-5.64-1.93.681,620.71.05-84.9+1.81-18-1011,331-9.74.82-0.48
'26/02/05301.07302.62296.01296.36-5.16-1.712.191,5621.1-10.2+4.73-5.83-11.31,341-9.945.31-0.18
'26/02/04298.07301.52296.57301.52+3.26+1.091.661,432.311.06+22.8-7.75+8.09+23.21,351+13.75.49+0.18
'26/02/03295.49301.35294.13298.26+3.94+1.342.451,822.951.02+52.2-8.24-11.6+32.41,337+4.75.3-0.05
'26/02/02299.68299.68292.44294.32-6.46-2.152.411,480.141.01-4.45-8.89-15.4-28.81,333-17.95.35-0.27
'26/01/30305.23305.42299.29300.78-4.7-1.542.011,758.311.09-23.5-2.31-4.55-30.41,351+2.835.62-0.46
'26/01/29309.23311.68304.24305.48-3.8-1.232.412,229.261.1-40.4+17.8-27.2-49.91,348-116.08-0.05
'26/01/28306.45310.12306.45309.28+4.02+1.321.22,236.891.1+22.7+32.6+2.95+58.21,359+24.26.13+0.01
'26/01/27303.55306.09303.55305.26+2.61+0.860.841,884.281.1+2.84+7.39+0.61+10.81,334+11.66.12-0.07
'26/01/26299.88302.76299.88302.65+3.39+1.130.961,549.331.1+19-6.31+1.75+14.41,323+10.46.19+0.12
'26/01/23298.73301.16297.23299.26+1.44+0.481.321,749.211.14+47.4+3.56-0.6+50.41,313+11.16.07-0.41
'26/01/22294.73300.7294.73297.82+4.66+1.592.042,026.141.2+41.5+28.9+8.8+79.21,301+9.576.47-0.19
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'26/01/21297.28299.18292.5293.16-4.45-1.52.242,265.291.13-6.31+32.4-35.5-9.461,292-10.26.67-0.37
'26/01/20294.48298.02292.89297.61+2.5+0.851.741,854.791.29+41.7+6.63+3.09+51.41,302+12.67.03-0.1
'26/01/19293.34295.6293.34295.11+2.33+0.80.771,533.851.17-7.93+4.38-0.23-3.771,289-2.597.14-0.06
'26/01/16292.16294.77291.41292.78+1.62+0.561.151,679.041.19-58-2.98-3.09-64.11,292+9.747.2+0.12
'26/01/15290.75291.67289.62291.16+0.56+0.190.711,510.971.24-16.1-8.76-7.49-32.41,282+4.247.08+0.19
'26/01/14286.15291.06286.15290.6+5.24+1.841.721,588.461.21+42.9+13.4+7.2+63.51,278+186.89+0.35
'26/01/13286.9288.94282.51285.36-1.21-0.422.241,673.771.12-2.19-1.11-13.6-16.91,260+0.576.54-0.14
'26/01/12280.9286.57280.9286.57+6.72+2.42.031,547.561.15-25-7.79+10.7-22.11,260+25.46.68-0.1
'26/01/09280.54280.85275.67279.85-0.21-0.071.851,493.271.13-21.9-9.97-2.66-34.51,234+10.56.78-0.04
'26/01/08281.65283.91279.91280.06-1.38-0.491.421,551.81.11+8.2+10.6-9.98+8.821,224+8.316.83-0.06
'26/01/07279.3282.81279.3281.44+2.47+0.891.261,499.21.06-6.39+13.9+13.7+21.11,215-0.266.88-0.22
'26/01/06276.03279.79276.03278.97+3.31+1.21.361,572.271.05-16.2+12.9+19.2+15.91,216+12.87.1+0.06
'26/01/05278.74281275.44275.66-2.37-0.8521,691.791.01-52.5+11.7+8.4-32.31,203+12.47.05-0.6
'26/01/02276.64278.8276.64278.03+1.79+0.650.781,618.771.03-20.5+26.9+24.6+311,190+15.17.64+0.02
'25/12/31274.74277.36274.74276.24+1.7+0.620.951,510.21.08+2.7+21.6+11.8+361,175+9.137.62-0.18
'25/12/30272.73274.7271.97274.54+1.72+0.6311,315.971.13-31.3+16.7+7.99-6.611,166+8.377.8-0.32
'25/12/29271.75273.65271.75272.82+1.32+0.490.71,369.011.15+3+15.8+10+28.91,158+4.018.12+0.34
'25/12/26270.09272.27270.09271.5+1.75+0.650.811,303.791.06-3.07-12.8+10.2-5.621,154+5.637.78+0.19
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'25/12/24268.21270.25268.21269.75+1.99+0.740.761,431.961.15+68.6+3.17+15.1+86.91,148+2.317.59-0.13
'25/12/23267.2268.85267.2267.76+0.91+0.340.621,349.841.14+17.5-4.09+11.5+24.91,146+127.72+0.43
'25/12/22263.31266.85263.31266.85+4.21+1.61.351,198.311.13+83.7+11.7+21.1+1161,134+14.77.29+0.31
'25/12/19259.93263.01259.93262.64+3.25+1.251.191,156.371.15+37.2+12+7.39+56.61,119+3.496.99+0.16
'25/12/18261.3261.54259.15259.39-2.06-0.790.91998.981.04-19.2-3.1+8.8-13.51,116-1.916.82-0.04
'25/12/17260.47263.49260.47261.45+1.21+0.461.161,178.671.11+31.7-6.05-0.68+251,118+0.396.87+0.1
'25/12/16265.13265.67257.95260.24-4.92-1.862.911,414.951.03-84.6-24.3-28.5-1371,117-6.46.76-0.45
'25/12/15264.89265.82261.92265.16-0.21-0.081.471,080.970.98-53.3+8.96+2.87-41.41,124-1.367.21-0.15
'25/12/12264.24266.64264.24265.37+1.39+0.530.911,329.81-35.3+15.6+6-13.71,125+13.97.36-0.1
'25/12/11265.01267.2263.98263.98-0.69-0.261.221,655.641.07+40.5+10.8-8.38+431,111+17.45-0.09
'25/12/10264.48265.16264.15264.67+0.48+0.180.381,478.81.08-17.5+25.6+4.27+12.41,110+3.767.54+0.03
'25/12/09262.64264.19262.64264.19+1.82+0.690.591,176.641.07+0.28+7.4+10.5+18.21,106+6.387.51+0.01
'25/12/08261.19262.52261.13262.37+1.72+0.660.53994.991.09-6.47+6.48+9.53+9.531,100+6.627.51+0.09
'25/12/05260.09261.58259.68260.65+0.79+0.30.73819.871.03-17.7+2.84+3.91-111,093+2.57.41-0.22
'25/12/04260.56261.75259.46259.86-0.69-0.260.881,150.651.18-37.8-7.6+0.9-44.51,091+4.747.64+0.02
'25/12/03259.47261.92259.47260.55+1.42+0.550.951,219.241.21-31.3+0.33+6.81-24.11,086+4.747.62+0.09
'25/12/02259.81261.23259.13259.13-0.59-0.230.811,106.71.15-23.8-1.95+2.66-23.11,081+5.637.53+0.16
'25/12/01262.2263.25259.6259.72-2.56-0.981.391,224.11.06-74.8-2.32-3.35-80.41,076+6.267.37+0.06
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'25/11/28258.51262.84258.51262.28+4.04+1.561.681,353.781.12+16.4+9.42+14+39.81,069+10.87.3+0.19
'25/11/27256.57258.77256.57258.24+2.1+0.820.861,309.941.14+51.2+5.53+7.97+64.71,059+11.37.12+0.29
'25/11/26254.83257.77254.83256.14+1.74+0.681.161,242.921.1+8.92-2.15+7.96+14.71,047-0.076.83-0.21
'25/11/25251.45255.56251.45254.4+4.06+1.621.641,339.311.11-10.4+27.2+2.66+19.41,047+17.37.04+0.08
'25/11/24246.81250.34246.81250.34+4.37+1.781.441,381.831.26-1.26+29-0.45+27.31,030+6.796.96+0.18
'25/11/21251.63251.63244.74245.97-6.98-2.762.721,198.861.09-36.6+31.4-11.4-16.61,023-24.56.78-0.49
'25/11/20247.71254.19247.71252.95+6.25+2.532.631,192.751.18+22.8+18.9+8.11+49.81,048+4.737.27+0.19
'25/11/19249.7250.57246.51246.7-3.36-1.341.621,052.21.12-15.4-3.55-29.3-48.31,043-2.567.08-0.33
'25/11/18255.63256.25249.67250.06-5.9-2.312.571,288.841.07-6.27+15.3-29.1-201,046-28.87.4-0.45
'25/11/17256.53259.41255.93255.96-0.29-0.111.361,248.371.1-1.3+16.7-7.6+7.811,074-2.997.86-0.48
'25/11/14259.78259.78256.25256.25-4.05-1.561.361,177.641.07+2.26-0.97-16.9-15.61,077-7.988.33-0.28
'25/11/13259.1261.08258.87260.3+1.48+0.570.851,569.691.21+26.5+9.57-17.6+18.51,085-7.228.62-0.47
'25/11/12257.1259.73257.1258.82+2.12+0.831.021,259.61.15+21.5+3.13+8.99+33.61,093+9.499.09+0.12
'25/11/11257.54259.9256.61256.7-0.56-0.221.281,268.651.11+7.42-21.3-0.07-141,083-2.328.97+0.2
'25/11/10258.87260.07255.9257.26-1.6-0.621.611,061.011.12-19.2-2.15+5.71-15.61,085+0.018.77-0.04
'25/11/07261.99261.99258.07258.86-3.25-1.241.51,068.761.03-31.9+7.67-6.39-30.61,085-6.358.81-0.36
'25/11/06259.83262.27259.83262.11+3+1.160.941,302.851.1-26.8+12.2+0.14-14.41,092+1.859.17-0.01
'25/11/05260.17260.17254.53259.11-1.89-0.722.161,312.841.04-35.9+4.27-14.1-45.81,090-5.399.18+0.03
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'25/11/04265.83267.22261261-4.68-1.762.341,326.631.05-13.4+1.49-5.92-17.81,095-16.49.14-0.36
'25/11/03264.48266.33264.48265.68+1.37+0.520.71,150.021.08+3.46-9.17+9.63+3.921,112+14.39.5-0.06
'25/10/31262.17264.77262.17264.31+2.29+0.870.991,316.641.09+53.7-6.17+17.8+65.31,097+9.269.56-0.02
'25/10/30264.29265.7260.36262.02-2.06-0.782.021,427.180.99+0.11+0.72+3.17+4.011,088-3.159.58-0.16
'25/10/29264.41266.59264.08264.08-0.11-0.040.951,329.091.05-9.85+5.86+0.79-3.211,091+2.099.74-0.2
'25/10/28264.81265.83263.25264.19-0.52-0.20.971,439.441.04+51.3+7.73+12+711,089+7.139.95-0.19
'25/10/27263.77267.64263.77264.71+1.99+0.761.471,094.041.13+4.04-6+14+12.11,082+7.7110.1+0.06
'25/10/23264.16264.16262.1262.72-1.75-0.660.78943.891.1-35.4-10.2-1.53-47.11,074-7.0510.1+0.04
'25/10/22265.74266.26264.21264.47-1.38-0.520.771,065.251.12-30.7-7.1+1.02-36.81,081-310-0.15
'25/10/21263.63266.95263.63265.85+2.6+0.991.261,195.161.16+8.92-7.71+11.6+12.81,084+11.310.2-0.15
'25/10/20261.6264.16261.6263.25+1.97+0.750.981,074.071.13-28.2+11.7+9.35-7.211,073+2.8310.3+0.28
'25/10/17263.2263.2261.12261.28-2.24-0.850.79939.520.93-61.4-8.78-6.48-76.71,070+5.6810.1-0.14
'25/10/16261.02265.22261.02263.52+2.96+1.141.611,275.521.05+4.07+15.4+2.6+22.11,065+2.6410.2-0.14
'25/10/15256.26260.56256.26260.56+4.98+1.951.681,206.530.96+24.6-0.05+4.55+29.11,062+3.9810.3-0.23
'25/10/14262.33265.64255.58255.58-5.78-2.213.851,529.351.04-5.98+3.02-26.6-29.51,058-28.810.6+0.17
'25/10/13263.76263.76256.1261.36-3.79-1.432.891,176.391+13.4-11.4-9.42-7.371,087-25.810.4-0.73
'25/10/09265.64267.81264.9265.15-0.2-0.081.11,232.541.02+0.99+1.01-8.88-6.881,113-2.7411.1-0.25
'25/10/08264.93265.53263.2265.35+0.5+0.190.881,324.321.11+20.9-8.78-2.67+9.481,115-5.4611.4-0.14
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交
(億元)		成交
均張		法人買賣超 (億元)融資 (億元)融券 (萬張)
外資投信自營合計餘額增減餘額增減
'25/10/07264.14266.11264.14264.85+1.19+0.450.751,484.791.11+2.83-4.54+10.5+8.81,121+0.711.5+0.09
'25/10/03262.75264.43262.75263.66+0.72+0.270.641,1631.03+12.3+1.78+6.57+20.61,120+8.8311.4+0.04
'25/10/02262.07265.25262.07262.94+1.47+0.561.221,292.571.06-24.3+5.96+1.81-16.51,111+1211.4-0.02
'25/10/01261.86263.97261.38261.47-0.05-0.020.991,184.481.08-35+0.06+4.48-30.41,099+13.211.40
'25/09/30257.24261.52257.24261.52+4.49+1.751.671,036.621.08+1.25+10.3+6.86+18.41,086+2.5311.4+0.32
'25/09/26262.94262.94255.71257.03-6.1-2.322.751,209.741.09-0.59-12.5-18.6-31.71,084-21.611.1-0.46
'25/09/25264.75266.82263.04263.13-1.74-0.661.431,378.511.09-68.7+5.91-9.03-71.81,105-0.0211.6+0.33