≡
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: 11/06
指數開盤價最高價最低價昨收
304.02313.77313.77294.18321.47
漲跌漲跌幅振幅PERPBR
-17.45-5.43%6.09%20.932.73
成交張數成交金額成交筆數成交均張成交均價
1,069,6921,638.31億993,6631.1張/筆16.5萬/筆

連續漲跌統計: 連7跌  ( -90.59點 / -22.96%)

* 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

• 頻率元件廠營運及獲利改善 繼安碁後台嘉碩及泰藝都將發CB籌資 (Anue鉅亨 19分鐘前)

• 川湖迎Vera Rubin量產與周邊機櫃導入導軌 2027年獲利動能看俏 (Anue鉅亨 29分鐘前)

• (3489) 長耀地產：本公司名稱由「森寶開發股份有限公司」更名為 「長耀地產投資股份有限公司」，公告期間： 2026年11月4日至2027年2月3日 (公告訊息 2小時前)

• (2072) 世紀能源：本公司名稱由「世紀離岸風電設備股份有限公司」更名為「世紀能源設備股份有限公司」，公告期間：2026年8月26日至 2026年11月25日。 (公告訊息 2小時前)

• 力晶投控爆經營權之爭　祭出1088元股東會禮品爭取股東支持 (ETtoday新聞雲 2小時前)

• 華邦電分紅太狂！平均30個月獎金有望入袋　董座親揭真相 (ETtoday新聞雲 11/07 23:18)

• (3432) 台端：依臺灣證券交易所股份有限公司臺證上一字第1121801204 號函辦理 (公告訊息 11/07 21:08)

• 特斯拉AI晶片藍圖曝光！Dojo D3導入HBM、SI6效能拚提升80倍、採2奈米製程 (Anue鉅亨 11/07 20:10)

• (4771) 望隼：本公司代子公司江蘇視准醫療器械有限公司公告現金股利除息基準日 (公告訊息 11/07 17:15)

• 宏致前三季EPS 3.31元 看好AI營收逐季增擬斥14億元購地擴產 (Anue鉅亨 11/07 17:02)

• 〈華邦電展望〉AI一枝獨秀！擴產效益明年顯現 焦佑鈞示警「擔心下一個不景氣太晚來」 (Anue鉅亨 11/07 14:40)

• (5704) 老爺知：本公司提報董事會通過之2026年第三季財務報告。 (公告訊息 11/07 14:32)

• 〈華邦電展望〉焦佑鈞證實員工分紅30個月 談營運「賠錢很煩、賺錢很累」 (Anue鉅亨 11/07 13:48)

• 〈華邦電展望〉晶圓龍頭傳跨足3D DRAM 焦佑鈞：台積追求卓越 不會做半調子 (Anue鉅亨 11/07 13:00)

• 〈熱門股〉華航客貨運業績暢旺 股價創3個月來新高 (Anue鉅亨 11/07 12:47)

• 來高雄金融展抽東京機票！公股銀搶進高資產專區 各家專屬優惠一表看 (Anue鉅亨 11/07 12:42)

• 美國期中選舉民主黨大勝、金管會祭出限空令、永豐銀行爆資安事件 本周大事回顧 (Anue鉅亨 11/07 12:10)

• (6272) 驊陞：本公司董事會決議通過2026年度第三季合併財務報告 (公告訊息 11/07 12:00)

• 三星 S27 Ultra 模型機流出！有點像 iPhone 卻解決了一大痛點 (ETtoday新聞雲 11/07 11:50)

• (2248) 華勝-KY：本公司董事會通過2026年第三季合併財務報告 (公告訊息 11/07 10:59)

• 砸2億抄底0050被傳「哲哲跑路了」！郭哲榮親回3字：好笑嗎 (ETtoday新聞雲 11/07 10:25)

• 解AI缺貨荒！台積電傳進軍先進記憶體　為輝達生產3D DRAM (ETtoday新聞雲 11/07 09:53)

• 〈熱門股〉華碩力扛大盤逆風獲法人買超 11/12召開法說 (Anue鉅亨 11/07 09:30)

• 〈熱門股〉巨大獲外資連續買超9個交易日 股價本周漲4.67% (Anue鉅亨 11/07 09:00)

• 〈熱門股〉東友無人機取得臺銀共同供應契約 周漲逾1成 (Anue鉅亨 11/07 08:10)

• 台股史詩級巨震！歷次洗盤紀錄一次看　上漲機率百分百 (ETtoday新聞雲 11/07 06:00)

• 〈美股盤後〉晶片股反彈！費半勁揚逾4.2% 台積電ADR升超6% 那指標普周線四連黑 (Anue鉅亨 11/07 05:52)

• 龍德造船前三季EPS9.13元　全年獲利將是去年倍數 (ETtoday新聞雲 11/07 02:28)

• 台積電傳進軍3D DRAM生產　三星SK海力士AI記憶體領域也要面對魔王 (ETtoday新聞雲 11/07 01:35)

• 資安險保費大跳水！叡揚曝5年「打1折」　千萬降至百萬 (ETtoday新聞雲 11/07 00:52)

• (3631) 晟楠：本公司董事會決議通過子公司增資案 (公告訊息 11/07 00:31)

• (2432) 倚天酷碁-創：本公司之子公司"宏碁風尚股份有限公司"之線上商店委外服務廠商發生資訊安全事件(補充公告) (公告訊息 11/06 23:53)

• (3631) 晟楠：本公司2026年第3季合併財務報告業經董事會決議通過 (公告訊息 11/06 23:45)

• (6908) 宏碁遊戲-創：代子公司Winking Studios Limited公告庫藏股執行情形 (公告訊息 11/06 23:30)

• 台積電要做AI記憶體？傳應輝達要求研擬生產3D DRAM (Anue鉅亨 11/06 23:13)

• 快訊／美股開盤「費半大漲逾5％」！台積電ADR回魂上攻逾7％ (ETtoday新聞雲 11/06 22:35)

• 鴻勁上市後首度啟動庫藏股 擬買回2000張金額上看百億元 (Anue鉅亨 11/06 22:25)

• 群聯跌停祭45.6億庫藏股救場！　再簽3年DRAM長約鎖貨源 (ETtoday新聞雲 11/06 22:14)

• (4139) 馬光-KY：依公開發行公司資金貸與及背書保證處理準則 第22條第1項第3款公告 (公告訊息 11/06 21:45)

• (4139) 馬光-KY：本公司董事會決議通過重要子公司HUA KUANG MEDICAL HOLDING LIMITED辦理清算及集團組織重組架構案 (公告訊息 11/06 21:45)

• 宏致斥2.6億元收購捷盛跨入PCBA代工 強化AI、網通及工業應用布局 (Anue鉅亨 11/06 21:14)

• 彰銀前10月狂賺近190億 勝過去年一整年 EPS達1.58元 (Anue鉅亨 11/06 21:12)

• 〈群聯法說〉潘健成：明年企業級SSD需求看增 維持6成毛利率不合理、追求總額成長 (Anue鉅亨 11/06 21:02)

• 緯穎前3季獲利524億元超越去年 對美國及馬來西亞子公司增資共4.5億美元 (Anue鉅亨 11/06 21:01)

• 遠雄港前三季獲利年增68.46%、EPS3.58元　Q4業績估與Q3相當 (ETtoday新聞雲 11/06 20:43)

• (7769) 鴻勁：本公司董事會通過買回公司股份 (公告訊息 11/06 20:36)

• (1584) 精剛：本公司最近一年累積取得有價證券達公告標準 (公告訊息 11/06 20:32)

• (6143) 振曜：本公司董事會決議通過2026年第3季合併財務報告 (公告訊息 11/06 20:24)

• 元太前三季EPS7.94元 參與永豐金現增、額外認購額度上限10億元 (Anue鉅亨 11/06 20:20)

• (6770) 力積電：本公司資訊安全長異動 (公告訊息 11/06 20:18)

櫃買指數 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

11/6 交易資料統計

共7,788日
櫃買指數: 304.02 (-17.45 / -5.43%)成交金額: 1,638.31億元
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226高
近163日新低
第14高
第31高
連7跌
(-90.59 / -23%)
第177高
近4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
304.02		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算點345.52370.26395.42430.46384.19409.44262.11265.09219.48215.9121.61107.87143.57276.24
漲跌點-41.5-66.24-91.4-126.44-80.17-105.42+41.91+38.93+84.54+88.12+182.41+196.15+160.45+27.78
漲跌幅-12%-17.9%-23.1%-29.4%-20.9%-25.7%+16%+14.7%+38.5%+40.8%+150%+182%+112%+10.1%
振幅15.9%21.4%26.8%31.2%36.8%40.4%82%104%126%140%294%346%283%66.7%
成交張數323萬497萬915萬1,841萬5,681萬1.35億2.66億4.85億7.14億10.8億18.2億22.9億31.6億2.3億
成交金額5,824億9,344億1.9兆3.95兆13.2兆28.9兆50.2兆74.5兆97.1兆130兆182兆206兆233兆45.4兆
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
'26/11/06313.77313.77294.18304.02-17.45-5.436.091,638.311.08+70.5+0.51-19.5+51.51,700-1413-0.61
'26/11/05341.88341.88321.23321.47-22.03-6.416.011,785.810.98-15.8-11-11.7-38.51,840-68.83.61+0.17
'26/11/04345.86349.17326.88343.5-2.02-0.586.452,399.81.06-22.4-18.4-5.66-46.41,909-56.43.44-0.4
'26/11/03366.75366.75345.25345.52-23.72-6.425.821,971.780.93-53.9-14.8-35.7-1041,966-78.53.84+0.17
'26/11/02368.22373.28362.18369.24-1.02-0.2831,548.21-10.4-20.5+6.98-23.92,044-8.93.67+0.05
'26/10/30384.2384.2365.7370.26-17.11-4.424.781,981.820.92-83.3+40.4-17.4-60.32,053-46.63.62-0.13
'26/10/29396.4397.17385.26387.37-7.24-1.833.022,081.070.98-25.4+53.1-4.33+23.42,100-12.83.75-0.25
'26/10/28382.46394.61382.46394.61+15.41+4.063.21,625.941.01+43+30.4+16.9+90.22,112+19.83.99+0.26
'26/10/27383.88388.39375.73379.2-2.49-0.653.321,753.980.9+23.5+26.7+1.61+51.82,093-33.73.74+0.05
'26/10/22396.32400.3381.3381.69-13.73-3.474.812,252.120.87-60-7.08-22.1-89.22,126-33.43.69-0.16
'26/10/21390.75399.21390.75395.42+7.54+1.942.182,138.220.99-74.8+20.2+12.4-42.22,160+9.63.85-0.06
'26/10/20393.73398.31387.2387.88-6.17-1.572.822,065.340.97-99.5+2.9-13.8-1102,150-2.123.91+0.21
'26/10/19396.64396.64384.5394.05-6.21-1.553.032,120.520.99+45.4+15.7-11.4+49.62,152-30.33.7-0.13
'26/10/16397.67404.96396.8400.26+3.36+0.852.062,216.280.94-32.8+13.7-32.8-51.92,182-7.123.82+0.46
'26/10/15415.3415.3395.18396.9-23.23-5.534.792,443.210.75-206+24.6-33.8-2152,190-65.73.36-0.17
'26/10/14415.03421.67415.03420.13+5.82+1.41.62,276.751.02-13.4+75.1+5.04+66.72,255+23.33.54-0.03
'26/10/13425.07425.07408.39414.31-13.59-3.183.92,479.520.83-86.9+31.8-44.8-99.92,232-51.53.57-0.19
'26/10/12425.61428.59423.65427.9+1.19+0.281.162,198.170.91-43.2+8.96-1.86-36.12,283+4.743.76-0.28
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
'26/10/08428.67428.67420.56426.71-3.75-0.871.882,552.80.91-90.1-12.8+0.18-1032,279-10.94.040
'26/10/07431.38435.72429.72430.46-0.4-0.091.392,977.290.92+91-59.4+11.2+42.82,290+28.14.04+0.42
'26/10/06433.06434.3428.48430.86-1.62-0.371.352,773.180.86-35.6+2.51-7.47-40.62,262+19.83.62-0.03
'26/10/05429.02434.17429.02432.48+5.55+1.31.213,210.890.9+12.9+14.8+14.8+42.62,242+26.43.65-0.13
'26/10/02419.94426.93419.94426.93+8.11+1.941.672,729.920.92+41.3-16.4+22.1+472,215+26.73.78+0.13
'26/10/01417.48421.21417.09418.82+1.75+0.420.992,558.270.95-69.1-21.8+1.45-89.52,189+30.43.65-0.75
'26/09/30414.21419.03414.21417.07+4.82+1.171.172,322.190.9+81.6-22+6.56+66.12,159+224.39+0.34
'26/09/29412.56414.95410.45412.25-0.74-0.181.091,753.580.85-50.5-11.4-0.04-622,137+19.54.06+0.66
'26/09/24413.22413.61410.64412.99-0.77-0.190.721,948.570.84-29.9-34.2+2.13-61.92,117+8.763.4+0.03
'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
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
'26/09/10407.45407.45403.52405.24-2.85-0.70.961,732.780.83-117+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
'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
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
'26/08/17400.91401.03395.19398.32-2.63-0.661.461,731.910.82-46.6-13.1+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
'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
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
'26/07/22385.18399.07385.18395.18+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
'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
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
'26/06/25442.8447.63438.3439.84-2.25-0.512.112,408.411.05-119+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
'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
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
'26/05/29435.81446.86435.81443.64+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
'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
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
'26/05/05398.61407.44398.61407.44+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
'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
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
'26/04/08326.79341.2326.79341.2+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
'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
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
'26/03/11298.49312.16298.49311.5+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
'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
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
'26/02/03295.49301.35294.13298.26+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
'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
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
'26/01/08281.65283.91279.91280.06-1.38-0.491.421,551.81.11+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
'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
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
'25/12/11265.01267.2263.98263.98-0.69-0.261.221,655.641.07+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
'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
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
'25/11/17256.53259.41255.93255.96-0.29-0.111.361,248.371.1-1.3+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