≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 
登入網站使用google帳號進行登入使用facebook帳號進行登入

2483 百容 / K線圖(日)

2483 百容

日期: 06/29
成交價昨收漲跌價漲跌幅振幅開盤最高最低
55.755.700%8.98%55.758.353.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
25,25214.04億15,6431.61張/筆55.592.3259.890.04
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
23,66812.66億13,5331.75張/筆53.49+5 (+9.86%)

連續漲跌: 連3漲→平盤  ( 0元 / 0%)

財報評分: 最新38分 / 平均51分

上市指數: 44999.9 (428.14 / +0.96%)

新聞及公告

• 台新銀行舉辦「2026台新投資趨勢論壇」 聚焦AI浪潮投資新機會 (Anue鉅亨 06/29 18:42)

• 台股6檔「抓去關」新名單　軍工股宇隆6天慘跌122.5元列處置 (ETtoday新聞雲 06/29 18:10)

• 百容董事會決議向關係⼈取得不動產相關訊息 (公告訊息 06/29 17:24)

• 快訊／台股收跌1683.5點、刷史上第三大跌點　台積電跌50元至2340 (ETtoday新聞雲 06/26 13:38)

• 台積電萬張絕殺上漲全沒收　台股收漲211點 (ETtoday新聞雲 06/25 13:35)

• 【量大強漲股整理】台股血腥大屠殺！還會繼續跌嗎？有撿鑽石的機會嗎？ (Anue鉅亨 06/24 18:12)

• 〈焦點股〉百容半導體應用出貨順股價逆勢漲停 今年來上漲1.43倍 (Anue鉅亨 06/24 12:26)

• 世界⊕、友達⊕、嘉晶⊕、台積電、大立光拉回買!! (Anue鉅亨 06/22 17:43)

• 〈熱門股〉百容半導體應用出貨續增 股價創24年新高價周漲25% (Anue鉅亨 06/13 10:55)

• 川投顧再顯神威？下禮拜這些股票還會漲嗎？ (Anue鉅亨 06/12 17:23)

• 六月大洗盤行情、大立光關鍵支撐買點？ (Anue鉅亨 06/11 17:44)

• 【量大強漲股整理】台股血洗震盪的恐怖真相曝光！六月底半年度「集團作帳股」不敗選股 3 大黑科技!!! (Anue鉅亨 06/11 17:22)

• 台股狂瀉千點急縮！收跌76點站回43K　台積電收平盤2250 (ETtoday新聞雲 06/11 13:36)

• 係因百容有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 06/09 16:05)

• 【量大強漲股整理】台股暴跌後唯一的活路在這裡！為何【蜜望實】可以跌停變漲停? (Anue鉅亨 06/08 17:47)

• 台股跌勢收斂千點！ 電子股2檔「跌停拉至漲停」　1天賺20% (ETtoday新聞雲 06/08 12:16)

• 〈焦點股〉百容半導體應用出貨持續攀升 價量齊揚創57個月新高價 (Anue鉅亨 06/05 11:22)

• 半導體客戶需求高持續追單 百容5月營收1.81億元續站穩高檔 (Anue鉅亨 06/04 15:50)

• 半導體客戶需求高持續追單 百容5月營收續站穩1.8億元高檔 (Anue鉅亨 06/02 12:01)

• 百容電子股東常會決議事項 (公告訊息 05/29 11:39)

• 〈焦點股〉百容半導體應用出貨續攀高 價量齊揚創21個月新高 (Anue鉅亨 05/22 12:30)

• 百容繼電器營收維持穩定成長 朝向高安培數高加值產品開發 (Anue鉅亨 05/14 11:14)

• 松川營運處上升軌道並加碼投資 Q1營收及淨利創新高EPS達2.22元 (Anue鉅亨 05/13 16:54)

• 繼電器廠4月營收表現佳 松川精密創歷史新高 百容改寫33個月新高 (Anue鉅亨 05/11 15:14)

• 半導體客戶需求高持續追單 百容首季EPS0.15元轉盈 (Anue鉅亨 05/08 15:19)

• 百容電子法人說明會-2026.Q1營運說明 (公告訊息 05/08 13:36)

• 董事會通過2026年第一季財務報告 (公告訊息 05/08 13:35)

• 半導體客戶還在持續追單 百容4月營收1.87億元改寫33個月新高 (Anue鉅亨 05/06 10:39)

• 2026年第一季財務報告董事會預計召開日期為2026年05月08日 (公告訊息 04/29 10:38)

• 百容半導體客戶挺升追單 4月營收估年、月雙增跨越損益兩平點 (Anue鉅亨 04/28 11:02)

• 百容半導體客戶需求強已占營收過半本季訂單維持強勢 整體營運有利轉盈 (Anue鉅亨 04/21 12:44)

• 〈台新新光法說〉觀望中東戰事 投資長：3月起減碼股市 債市保有美元流動性 (Anue鉅亨 03/31 20:39)

• 台新新光釋7500職缺！林淑真：合併綜效助財管大爆發 海外布局下一站菲、美 (Anue鉅亨 03/07 15:04)

• 董事會決議召開股東常會 (公告訊息 03/06 14:46)

• 董事會決議除息基準日 (公告訊息 03/06 14:45)

• 董事會決議發放股利 (公告訊息 03/06 14:44)

• 董事會通過2025年度財務報告 (公告訊息 03/06 14:43)

• 2025年度財務報告董事會預計召開日期為2026年03月06日 (公告訊息 02/26 10:22)

• 〈焦點股〉松川籌碼穩定Q1營運看旺 爆量鎖漲停站上所有均線 (Anue鉅亨 02/24 11:19)

• 訂單潮湧 松川精密及百容等繼電器廠首季營運明確看增 (Anue鉅亨 02/22 09:10)

• MFP生產備貨需求增強 百容、亞泰影像相關業績將挺升 (Anue鉅亨 02/08 09:30)

2483 百容 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

6/29 交易資料統計

共6,630日
成交價: 55.7元 (0元/ 0%)成交張數: 2.53萬張成交金額: 14億元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第384高
-
連3漲→平盤
(0元/ 0%)
歷史最高
近6630日新高
歷史最高
近6630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

結算價
55.7元		3日
06/25
~06/29
5日
06/23
~06/29
10日
06/15
~06/29
1個月
06/01
~06/29
3個月
03/31
~06/29
半年
'25/12/30
~06/29
1年
'25/06/30
~06/29
2年
'24/07/01
~06/29
3年
'23/07/03
~06/29
5年
'21/06/30
~06/29
10年
'16/06/30
~06/29
15年
'11/07/01
~06/29
20年
'06/06/30
~06/29
今年
01/02
~06/29
起算價46.143.638.125.720.9518.517.626.7526.7522.618.117.6519.7518.9
漲跌價+9.6+12.1+17.6+30+34.75+37.2+38.1+28.95+28.95+33.1+37.6+38.05+35.95+36.8
漲跌幅+20.8%+27.8%+46.2%+117%+166%+201%+216%+108%+108%+146%+208%+216%+182%+195%
振幅20.6%42%59.4%131%180%216%236%164%164%194%243%278%259%211%
成交張數5.13萬7.45萬12.2萬18.6萬20.4萬22萬23.1萬25.8萬30.1萬67.9萬103萬155萬221萬22萬
成交金額27.9億38億56.5億77.3億81.7億85億87.1億93.4億104億207億285億391億526億84.9億
週轉率47.6%69.1%113%173%189%204%214%239%279%629%951%1434%2045%204%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
'26/06/2955.758.353.355.7008.9825,25215,6431.6114+5660-12+5545.94-2512,297+17258625.5
'26/06/2650.755.748.855.7+5+9.8613.623,66813,5331.7512.7+1,1620+22.8+1,1845.39-202,548+16841416.2
'26/06/2549.350.749.350.7+4.6+9.983.042,4231,1112.181.22+1070-3.01+1043.6-1492,568+722469.58
'26/06/2441.546.141.346.1+4.15+9.8911.411,9907,2001.675.38+4880-1.21+4873.54+5632,717+481746.4
'26/06/234244.54041.95-1.65-3.7810.311,2067,1481.574.69+2280-8.84+2193.12-7662,154+131265.85
'26/06/2242.543.64243.6+3.95+9.964.047,5483,5112.153.27+3200-14+3062.89-3152,920+121133.87
'26/06/1836.139.6536.139.65+3.6+9.999.858,9644,7631.883.46+1,1620+22.8+1,1842.6+7353,235+531013.12
'26/06/1736.1538.535.8536.05+0.2+0.567.396,6124,7911.382.45-4630+1-4621.57+1352,501+3481.92
'26/06/1638.438.935.6535.85-2.3-6.038.526,6934,3201.552.45+2800-3+2771.94-1912,366-21451.9
'26/06/154040.237.438.15+0.05+0.137.3517,82910,1791.756.93-8120-23.4-8351.68+3682,557-110662.58
'26/06/123738.13738.1+3.45+9.963.173,3451,2822.611.26+2050+15.4+2202.45+1582,189+1021768.04
'26/06/1131.534.6530.434.65+3.15+1013.55,7813,1941.811.91+4660+9+4752.26+2102,031+42743.64
'26/06/1032.435.8531.331.5-2.1-6.2513.510,2026,2871.623.45+4630-2+4611.82+1051,821-30321.76
'26/06/0936.7536.7533.4533.6+0.15+0.459.8718,95610,1331.876.62-1,1660-3.14-1,1691.39-1,3961,716-1623.61
'26/06/0827.4533.4527.4533.45+3+9.8519.710,8766,2601.743.34-1,2700-18.1-1,2882.09+13,112+40632.02
'26/06/0527.3530.4525.830.45+2.75+9.9316.810,5034,5572.33.08-99.40-1.73-1013.08+2,3463,111+23230.74
'26/06/0425.5527.8525.527.7+2.2+8.639.222,3391,2421.880.63+1290-1+1283+287765000
'26/06/0325.8526.2525.4525.5003.145764391.310.15+18800+1882.86+3478000
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
'26/06/0225.925.924.6525.5004.97774481.730.2+540-1+532.68+1475000
'26/06/012626.525.325.5-0.2-0.784.676854351.570.18+1190+3+1222.63+14474000
'26/05/29262625.525.7+0.2+0.781.963762531.490.1-110+13+22.520460000
'26/05/2825.526.0525.325.5+0.1+0.392.954653041.530.12+160-2+142.53-23460000
'26/05/2726.227.2525.225.4-0.4-1.557.951,1367661.480.3-12.90+9-3.872.52+70483000
'26/05/2625.5526.2525.425.8+0.45+1.783.358235141.60.21+2510-4+2472.53-67413000
'26/05/2526.426.42525.35-0.6-2.315.397955011.590.2-2120+4-2082.3+48480000
'26/05/2224.852624.6525.95+1.35+5.495.499866711.470.25+1270-12+1152.49-1432000
'26/05/2123.824.7523.524.6+1.2+5.135.346234521.380.15+2290+8+2372.37+66433000
'26/05/2023.9524.0523.123.4-0.4-1.683.993593231.110.08+53.30+2+55.32.160367000
'26/05/1924.524.623.6523.8-0.4-1.653.933272561.280.08+170-7+102.11+4367000
'26/05/182424.523.724.2+0.15+0.623.333912781.410.09+1450-7+1382.09-5363000
'26/05/1524.424.5523.924.05-0.25-1.032.676604071.620.16+670+7+741.96-4368000
'26/05/1423.624.723.524.3+1.1+4.745.177974991.60.19+1310+1+1321.9-28372000
'26/05/1324.5524.5523.1523.2-1.4-5.695.697757581.020.18-2380+0.87-2371.77-7400000
'26/05/1223.952623.9524.6+0.9+3.88.651,9221,7911.070.48+3110+68.1+3801.99+44407000
'26/05/1124.124.2523.523.7-0.1-0.423.153932451.60.09-470+1-461.71+14363000
'26/05/0824.124.423.323.8+0.1+0.424.644543201.420.11+66.70+1+67.71.76-4349000
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
'26/05/0723.524.2523.223.7+0.2+0.854.473712701.370.09+1430-9+1341.68-23353000
'26/05/062424.523.423.5+0.1+0.434.75685191.090.14-1220+4-1181.54+22376000
'26/05/0522.823.522.7523.4+0.55+2.413.283642351.550.08+740-2+721.59+5354000
'26/05/0423.123.122.522.85+0.45+2.012.683091781.740.07+770-137-601.52+13349000
'26/04/3023.123.122.322.4-0.3-1.323.52167921.820.04-590+2-571.45-6336000
'26/04/2922.222.72222.7+0.45+2.023.151871791.040.04+580-9+491.5+5342000
'26/04/2821.8522.2521.6522.25+0.55+2.532.762862171.320.06+660+4+701.46+1337000
'26/04/2722.7523.152121.7-1.25-5.459.371,4208301.710.31+4910-39+4521.4+38336000
'26/04/2423.723.7522.822.95-0.7-2.964.022631961.340.06+490+5+540.94+2298000
'26/04/2324.224.422.623.65-0.5-2.077.454053151.290.1-150-3-180.9+12296000
'26/04/2224.1524.8523.6524.15+0.55+2.335.083242781.160.08+430-3+400.9-12284000
'26/04/2123.823.823.2523.6+0.15+0.642.352121921.110.05+450-4+410.860296000
'26/04/2023.0523.922.723.45+0.5+2.185.234123571.150.1-1160-19-1350.82+15296000
'26/04/1722.3523.2522.222.95+0.6+2.684.72371751.350.05+15.50+1+16.50.93-18281000
'26/04/1622.3522.522.122.35+0.2+0.91.811701591.070.04+490+1+500.92-27299000
'26/04/1521.82321.7522.15+0.4+1.845.753111961.590.07-40+2-20.86+7326000
'26/04/1421.6521.821.4521.75+0.3+1.41.631301191.10.03+280+2+300.8-1319000
'26/04/1321.921.921.221.45003.2686900.960.02-190-5-240.78+13320000
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
'26/04/1021.321.721.2521.45+0.25+1.182.121831581.160.04+110+3+140.79+4307000
'26/04/0921.0521.320.9521.2+0.05+0.241.65921230.740.02+600+60.77-2303000
'26/04/0821.2521.520.821.15+0.55+2.673.4109971.130.02-70+9+20.77+1304000
'26/04/0721.221.220.520.6-0.2-0.963.3784641.320.02-4600-460.77-9303000
'26/04/0220.921.1520.5520.8-0.05-0.242.8864541.190.01-100-2-120.82-3312000
'26/04/0121.121.3520.820.85+0.2+0.972.6667621.070.01-150+6-90.83+2315000
'26/03/3120.620.920.520.65-0.3-1.431.9174611.210.02-110+1-100.840313000
'26/03/3020.620.9520.520.95-0.1-0.482.1470780.90.01-120-3-150.85-7313000
'26/03/2720.921.0520.521.05+0.2+0.962.6454660.820.01-20+1-10.89+1320000
'26/03/2621.121.3521.0521.15-0.05-0.241.42106741.430.02+360+1+370.9+5319000
'26/03/2521.6521.6520.9521.2+0.35+1.683.3663650.980.01+140+2+160.860314000
'26/03/2421.321.320.720.85+0.15+0.722.958670.870.01-70+5-20.85+2314000
'26/03/2320.7521.220.5520.7-0.45-2.133.0770750.930.01-110+1-100.860312000
'26/03/2021.821.821.121.15-0.4-1.863.251551411.10.03-600+2-580.88+8312000
'26/03/1921.6521.9521.521.55+0.05+0.232.091411291.090.03+170-10+70.93-9304000
'26/03/1821.721.721.2521.5+0.15+0.72.111241051.180.03+240+7+310.920313000
'26/03/1721.121.521.121.35+0.3+1.431.972601.20.02+90+1.04+100.85-1313000
'26/03/162121.4520.921.05-0.4-1.862.561421401.010.03-34.40+2-32.40.84+5314000
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
'26/03/1320.9521.6520.921.45003.5991090.910.02+9+12.80+21.80.89+1309000
'26/03/1220.9521.520.921.45+0.25+1.182.831191360.880.03+150+3.64+18.60.88+2308000
'26/03/1120.5521.320.5521.2+0.3+1.443.591901151.660.04+330-1.5+31.50.87-24306000
'26/03/1021.7521.7520.6520.9-0.3-1.425.192771931.430.06-680+1.18-66.80.84-14330-200
'26/03/0921.421.7521.121.2-1.7-7.422.843141981.590.07-29.30+36+6.720.87+3344020.58
'26/03/0622.4522.921.9522.9+0.45+24.232772161.280.06+340+6+400.89-1341020.59
'26/03/0522.422.9521.222.45+0.45+2.057.954393781.160.1-250-3-280.85-34342020.58
'26/03/042323.12222-1.55-6.584.673983541.120.09-1110-9-1200.88-5376020.53
'26/03/0323.823.822.7523.55-0.15-0.634.437616181.230.18+180+12+300.97-54381020.52
'26/03/0221.723.9521.4523.7+1.7+7.7311.41,0706551.630.25+530+124+1770.95+7435020.46
'26/02/2622.322.3521.6522-0.1-0.453.175673951.430.12-14.40+3-11.40.9+12428020.47
'26/02/2521.1522.120.8522.1+0.95+4.495.917305431.340.16+140-1+130.91-14416020.48
'26/02/2420.7521.3520.621.15+0.7+3.423.675182861.810.11-450-9-540.9+15430020.47
'26/02/2320.420.7520.3520.45+0.15+0.741.972651951.360.05+840+11+950.94-53415020.48
'26/02/1120.420.820.220.3+0.2+12.991911701.120.04-40+2-20.86+20468020.43
'26/02/1020.120.2520.0520.10011511161.30.03+310+1+320.86-14448020.45
'26/02/0920.320.519.8520.1+0.1+0.53.253822631.450.08+150+4+190.84-149462020.43
'26/02/0620.952119.6520-1.15-5.446.381,2337451.650.25+3.440-4.12-0.680.82-111611020.33
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/0520.221.1520.221.15+1.9+9.874.941,4626442.270.31+880+0+880.82+258722020.28
'26/02/0419.219.419.0519.25+0.15+0.791.831621151.410.03+600+6+660.74-4464020.43
'26/02/0318.919.2518.919.1+0.2+1.061.851481011.460.03+2000+200.68-1468020.43
'26/02/0219.519.518.8518.9-0.6-3.083.331401201.170.03-230+2-210.66+1469020.43
'26/01/302020.0519.419.5-0.5-2.53.252431981.230.05-150+1-140.68-45468020.43
'26/01/2920.620.619.920-0.55-2.683.412512570.980.05-350+8-270.7-31513020.39
'26/01/2820.4520.8520.120.55+0.1+0.493.674222731.550.09+440-1+430.73-24544020.37
'26/01/2720.520.7520.220.45+0.1+0.492.73112671.160.06-470-3.36-50.40.69-22568020.35
'26/01/2620.120.6520.120.35+0.35+1.752.754924631.060.1+6200+620.73-25590020.34
'26/01/2320.0520.0519.5520+0.1+0.52.511871231.520.04-3900-390.68+8615020.33
'26/01/2219.9520.1519.8519.9+0.2+1.021.522451841.330.05+210-2+190.71+5607020.33
'26/01/2119.8520.3519.5519.7-0.2-1.014.023501911.830.07-4100-410.69-17602020.33
'26/01/2019.82019.6519.9+0.1+0.511.772231281.740.04+60-2+40.73+12619020.32
'26/01/1919.52019.3519.8+0.2+1.023.322101241.690.04+190-1+180.72-32607020.33
'26/01/162020.0519.619.6-0.25-1.262.273142261.390.06-400-40.71-43639020.31
'26/01/1520.320.319.819.85-0.1-0.52.512832661.060.06-4800-480.71-6682020.29
'26/01/1419.0519.9519.0519.95+1.05+5.564.763052651.150.0600-1-10.76+30688020.29
'26/01/1318.9519.218.8518.9-0.1-0.531.84129602.160.02-500-50.76+2658020.3
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/1219.0519.218.8519+0.1+0.531.8586392.190.02+380-3+350.76-10656020.3
'26/01/0919.3519.3518.618.9+0.15+0.8457451.270.01-20+4+20.72-10666020.3
'26/01/0818.8518.918.718.75-0.1-0.531.0626280.91-100-10.730676020.3
'26/01/0718.719.118.5518.85+0.3+1.622.96115771.50.02+1700+170.73-11676-420.3
'26/01/0618.618.6518.3518.55001.6251431.180.01+30-4-10.71-11687060.87
'26/01/0518.719.118.5518.55-0.3-1.592.9266651.020.01-100-1-110.71-18698060.86
'26/01/0218.7519.0518.5518.85-0.05-0.262.6551471.080.01-30-1-40.720716060.84
'25/12/3119.0519.318.8518.9-0.15-0.792.3698851.150.02-1200-120.72+2716060.84
'25/12/3018.819.118.519.05+0.55+2.973.241311400.940.02+60+1+70.73+27714060.84
'25/12/2918.518.5518.4518.5000.5430181.670.01+200+20.730687060.87
'25/12/2618.8518.8518.4518.5+0.1+0.542.1733360.920.01-90-1-100.72-1687060.87
'25/12/2418.518.618.3518.4-0.3-1.61.34103871.190.02-30+1-20.73-45688+260.87
'25/12/2318.6519.118.618.7-0.25-1.322.6421310.68-800-80.74+2733040.55
'25/12/2219.1519.3518.9518.95002.1136321.130.01-400-40.740731040.55
'25/12/1918.6519.0518.6518.95+0.15+0.82.1366611.080.01+60-7-10.75-1731040.55
'25/12/1818.519.1518.518.8+0.15+0.83.4928271.040.01-40+2-20.74-1732-140.55
'25/12/1718.518.818.518.65+0.15+0.811.6226221.18+10-100.74+4733050.68
'25/12/1618.418.8518.3518.5002.7136751.820.03-120-4-160.74+5729050.69
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
'25/12/1518.4518.618.3518.5001.35106472.260.02-280+2-260.760724-150.69
'25/12/1218.618.9518.518.5-0.1-0.542.42207842.470.04-20-2-40.78+1724060.83
'25/12/1118.619.118.4518.6003.4961850.720.01-40-4-80.78+1723060.83
'25/12/1018.651918.518.6002.6941341.210.01-50-1.08-6.080.79-1722060.83
'25/12/0918.618.7518.4518.6-0.1-0.531.661411.490.01-20+0.5-1.50.79+3723060.83
'25/12/0818.7518.818.6518.7-0.15-0.80.843381.120.01-200-20.79+2720+260.83
'25/12/0518.7519.1518.7518.85-0.1-0.532.1127340.790.0100+1+10.8+1718+240.56
'25/12/0418.8519.318.818.95-0.05-0.262.6384701.190.02-60-2-80.8-1717020.28
'25/12/0318.6519.318.6519+0.3+1.63.48731010.720.01-10-2-30.8-1718020.28
'25/12/0218.418.7518.418.7+0.25+1.361.979382.090.01+320+2+340.8-12719020.28
'25/12/0118.618.7518.318.45-0.15-0.812.421921061.810.0400+3+30.77+15731+220.27
'25/11/2818.7518.918.618.6-0.25-1.331.592391491.610.04-310+3-280.77-45716000
'25/11/2719.0519.1518.618.85-0.3-1.572.87108911.180.02+190-1+180.8+1761000
'25/11/2619.0519.21919.15+0.15+0.791.05202832.440.04+800+80.78-4760000
'25/11/2519.119.31919-0.1-0.521.5765381.70.01+300+30.78+2764000
'25/11/2419.519.5518.9519.1-0.45-2.33.07101701.450.02-50+2-30.77+1762000
'25/11/2119.219.5518.8519.55+0.1+0.513.660481.240.01-11.70+2-9.660.780761-200
'25/11/2019.7519.7518.919.45+0.3+1.574.4469531.30.01-60-1-70.79-2761020.26
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
'25/11/1919.2519.719.119.15-0.15-0.783.11631100.580.01-50+4-10.79-1763+220.26
'25/11/1819.319.4519.319.3-0.4-2.030.7644800.550.01+10-100.8-10764000
'25/11/1719.9520.4519.5519.7-0.25-1.254.5189841.060.02-8.910-4-12.90.80774000
'25/11/1419.8519.9519.8519.95-0.05-0.250.519220.85-20-2-40.81+5774000
'25/11/1319.9520.119.8520+0.05+0.251.2552570.910.01-50-2-70.81+1769000
'25/11/1219.6520.119.4519.95+0.3+1.533.311411031.370.03-1800-180.8-54768000
'25/11/1119.919.919.6519.65001.2723290.800000.82+1822000
'25/11/1019.8519.8519.5519.65-0.4-21.5130861.510.03+340-1+330.82+1821000
'25/11/0719.9520.119.8520.05+0.05+0.251.2571233.090.01+500+50.790820000
'25/11/0619.952019.820+0.15+0.761.0134301.130.01+50+2.1+7.10.78-1820000
'25/11/05202019.719.85-0.2-11.571431.660.01+10-100.78+4821000
'25/11/0420.4520.820.0520.05-0.4-1.963.67210912.310.04-10+2+10.78-28817000
'25/11/0320.5520.5520.2520.45-0.1-0.491.4667551.220.01+160-1+150.78+5845000
'25/10/3120.320.8520.1520.55+0.25+1.233.4540381.040.01+100-3+70.76-6840000
'25/10/3020.320.320.220.3+0.05+0.250.4936281.30.01-600-60.76-3846000
'25/10/2920.720.720.220.25+0.05+0.252.4871501.430.01-110+4-70.76+25849000
'25/10/2820.4520.4520.220.2-0.1-0.491.2372431.670.01-40+1-30.77-2824000
'25/10/2720.3520.3520.220.3-0.05-0.250.7460561.070.01-40+6+20.78+1826000
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
'25/10/2320.4520.452020.35+0.2+0.992.23134871.540.03+40-3+10.78+13825000
'25/10/2220.1520.2520.0520.15000.99106671.580.02+90+17.1+26.10.78+7812000
'25/10/2120.3520.352020.15001.7475531.420.02-100+1-90.77+2805000
'25/10/202020.2519.820.15+0.3+1.512.272091091.920.04+60+1+70.78+17803000
'25/10/1720.0520.0519.8519.85-0.2-1198841.170.02-20+0.34-1.660.77-40786000
'25/10/1620.120.219.8520.05+0.1+0.51.75260713.670.05+380+2+400.77-11826000
'25/10/15202019.919.95-0.05-0.250.580451.780.02-3.900-3.90.74-10837000
'25/10/1420.120.419.9520-0.1-0.52.24105621.70.02+210+1+220.74-8847000
'25/10/1320.3520.352020.1-0.45-2.191.732350.920.01+400+40.72-1855000
'25/10/0920.520.720.4520.55+0.1+0.491.2224320.760.0100000.71+2856000
'25/10/0820.6520.6520.3520.45-0.35-1.681.4443530.820.01-40+1-30.71-2854000
'25/10/0720.7520.920.6520.8+0.05+0.241.248520.910.01-140+2-120.71-6856000
'25/10/0320.520.920.420.75+0.35+1.722.45931140.820.02-800-80.73-9862000
'25/10/0220.621.320.320.4-0.75-3.554.731711740.980.03+80+5+130.73-31871-100
'25/10/012222.0521.1521.15-0.55-2.534.15106951.120.02-100+1-90.72+18902010.11
'25/09/3021.621.7521.4521.7+0.1+0.461.39646410.01+60+1+70.73+2884010.11
'25/09/2621.5521.821.321.6-0.1-0.462.31531111.380.03-170-3-200.73-1882+110.11
'25/09/2521.922.121.5521.7002.532851771.610.06-30+2-10.74+1883000
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
'25/09/242121.720.821.7+0.7+3.334.292661891.410.06+26.500+26.50.75-12882000
'25/09/2321.121.720.521+0.25+1.25.784983391.470.11-4600-460.76-84894000
'25/09/222020.92020.75+0.75+3.754.52942311.270.06-20+1-10.8-4978000
'25/09/1919.72019.720+0.3+1.521.5295701.350.02-30+1-20.8+16982000
'25/09/1819.819.8519.719.7+0.1+0.510.7739450.870.01-80+1-70.81+1966000
'25/09/1719.4519.919.4519.6+0.15+0.772.3156710.780.01+2.750-1+1.750.81+7965000
'25/09/1619.319.5519.319.45+0.1+0.521.2984263.230.02-50+3-20.810958000
'25/09/1519.2519.619.219.35002.0759411.440.01+100+10.82-1958000
'25/09/1219.319.519.319.35+0.1+0.521.04562820.0100+1+10.82-2959000
'25/09/1119.519.5519.2519.25-0.2-1.031.54149542.760.03+50+1+60.82-31961000
'25/09/1019.4519.619.4519.45000.7760431.390.0100-1-10.81+3992000
'25/09/0919.519.519.4519.45-0.05-0.260.2638211.810.01+40+1+50.81-10989000
'25/09/0819.52019.4519.5002.8298581.680.02+300+30.81+8999000
'25/09/0519.5519.719.519.5001.0397531.840.02+10+3+40.80991000
'25/09/0419.5519.5519.519.5+0.05+0.260.2624270.8700000.80991000
'25/09/0319.219.619.219.45002.0667262.580.01+300+30.8+6991000
'25/09/0219.5519.6519.4519.45-0.25-1.271.0299901.10.02+110+1+120.8-1985000
'25/09/0119.919.919.6519.7-0.2-1.011.2656361.540.01-700-70.79-5986000
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
'25/08/2919.82019.819.9+0.05+0.251.0134301.140.0100+1+10.8+1991000
'25/08/2820.0520.0519.8519.85-0.15-0.75134380.90.01-40-4-80.80990000
'25/08/2719.820.0519.820+0.25+1.271.2789601.490.02+50+1+60.8+10990000
'25/08/2619.819.919.6519.75-0.05-0.251.2630291.050.01+30+1+40.8-20980000
'25/08/2519.919.919.7519.8-0.05-0.250.7647391.190.01-1700-170.79-41,000000
'25/08/2219.819.919.719.85001.0149441.120.01+20+1+30.8101,004000
'25/08/212020.119.819.85001.5149361.370.01-100-10.8101,004000
'25/08/2019.920.419.7519.85-0.5-2.463.19189762.480.04-14.500-14.50.81-251,004000
'25/08/1920.220.6520.1520.35+0.2+0.992.482021091.850.04+400+40.82-31,029000
'25/08/182020.319.9520.15+0.15+0.751.752751611.710.06+400+40.82+141,032000
'25/08/1519.720.219.720+0.3+1.522.542702031.330.05-10+3+20.81+701,018000
'25/08/1419.719.7519.6519.7000.5149291.690.01-600-60.820948000
'25/08/1319.8519.8519.4519.7+0.1+0.512.041271031.230.02-50+1.02-3.980.82-27948-1000
'25/08/1219.92019.419.6-0.1-0.513.051191141.040.02-700-70.83-19750101.03
'25/08/1119.120.1519.119.7+1.35+7.365.725063831.320.1-140+30+160.83+839760101.02
'25/08/0818.2518.3518.1518.35+0.25+1.381.119181.06-10-1-20.84-18930101.12
'25/08/0718.0518.1518.0518.1-0.1-0.550.5542261.630.01+200+20.85+7894+10101.12
'25/08/0618.218.218.118.2+0.15+0.830.5534301.120.01-100-10.84+1887000
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
'25/08/0517.718.0517.718.05+0.3+1.691.9745361.260.01-100-1-110.84+6886000
'25/08/0417.417.7517.417.75+0.25+1.43222171.300-1-10.850880000
'25/08/0117.517.617.3517.5001.4330201.520.01-300-30.850880000
'25/07/3117.4517.517.3517.5+0.05+0.290.8650491.030.01-20+200.86-14880000
'25/07/3017.6517.817.417.45+0.05+0.292.311130.87+100+10.860894000
'25/07/2917.217.417.217.4-0.1-0.571.146150.3700+1+10.86-1894000
'25/07/2816.8517.516.8517.5+0.65+3.863.8685581.470.01-900-90.86-19895000
'25/07/2516.816.9516.816.85+0.05+0.30.8935231.540.01-10-1-20.87+1914000
'25/07/2416.917.0516.816.8-0.2-1.181.4734360.940.01-100-10.87-17913000
'25/07/2316.917.116.917+0.1+0.591.1837341.10.01+10+5+60.87+4930000
'25/07/2217.117.1516.8516.9-0.2-1.171.7539291.350.01-10+100.87-11926000
'25/07/2117.117.217.0517.1-0.1-0.580.87402020.01+100+10.87+1937000
'25/07/1817.217.2517.217.2000.291782.12-10+100.870936000
'25/07/1717.1517.317.1517.2-0.05-0.290.8718200.900+2+20.870936000
'25/07/161717.251717.25+0.15+0.881.4662431.450.01+1400+140.87-1936000
'25/07/151717.11717.1000.5837231.620.01+100+10.85-1937000
'25/07/1417.1517.1517.117.1-0.1-0.580.29360.52+100+10.850938000
'25/07/1117.117.2517.117.2+0.1+0.580.8824191.27+400+40.850938000
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
'25/07/1017.0517.1517.0517.1-0.1-0.580.5835211.670.01-20-1-30.850938000
'25/07/0917.1517.217.117.2000.5862183.450.01-100-10.85-7938000
'25/07/0817.2517.2517.0517.2-0.05-0.291.1616121.33+20+1+30.85-2945000
'25/07/0717.2517.2517.2517.25-0.15-0.8607110.67-100-10.850947000
'25/07/0417.417.417.417.4-0.05-0.290450.81+300+30.85-4947000
'25/07/0317.317.4517.317.45+0.15+0.870.8711180.59+200+20.850951000
'25/07/0217.417.517.317.3-0.1-0.571.1532171.880.0100-1-10.85+2951000
'25/07/0117.5517.5517.417.4+0.1+0.580.8711130.86+700+70.85-5949000