≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6278 台表科 / K線圖(日)

6278 台表科

日期: 10/01期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
216.5218-1.5-0.69%2.52%218219.5214
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,1578.99億5,248792股/筆216.42.721.983.62
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)
8,87719.38億9,657919張/筆218.3+2 (+0.93%)

連續漲跌: 連3漲→跌  ( -1.5元 / -0.69%)

財報評分: 最新47分 / 平均44分

上市指數: 48353.49 (413.36 / +0.86%)

新聞及公告

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 台表科2026年08月份自結合併營收為新臺幣46.28億元 (公告訊息 09/07 16:51)

• 台股重返45K！外資連2買　加碼貨櫃雙雄、調節漢翔 (ETtoday新聞雲 08/21 17:28)

• 澄清媒體報導 (公告訊息 08/14 10:41)

• 台表科董事會通過2026年第2季合併財務報告 (公告訊息 08/13 17:18)

• 台表科2026年07月份自結合併營收為新臺幣46.68億元 (公告訊息 08/05 16:35)

• 台表科2026年第二季財務報告董事會預計召開日期為 2026年08月13日 (公告訊息 08/05 14:24)

• 代子公司TSMT Vietnam Co., Ltd.公告擴建二期廠房 (公告訊息 07/14 16:32)

• 代子公司Regent Manner Limited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之規定公告 (公告訊息 07/09 20:20)

• 台表科2026年06月份自結合併營收為新臺幣43.77億元 (公告訊息 07/06 16:55)

6278 台表科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/1 交易資料統計

共5,552日
成交價: 216.5元 (-1.5元/ -0.69%)成交張數: 4,157張成交金額: 8.99億元
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13高
近2日新低
連3漲→跌
(-1.5元/ -0.69%)
第1161高
近6日新低
第371高
近6日新低

* 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

結算價
216.5元		3日
09/29
~10/01
5日
09/23
~10/01
10日
09/16
~10/01
1個月
09/02
~10/01
3個月
07/03
~10/01
半年
04/07
~10/01
1年
'25/10/02
~10/01
2年
'24/10/04
~10/01
3年
'23/10/03
~10/01
5年
'21/10/04
~10/01
10年
'16/10/03
~10/01
15年
'11/10/03
~10/01
20年
'06/10/02
~10/01
今年
01/02
~10/01
起算價212213.5180.520021794.1104109.59298.826.3562.669.695.4
漲跌價+4.5+3+36+16.5-0.5+122.4+112.5+107+124.5+117.7+190.15+153.9+146.9+121.1
漲跌幅+2.12%+1.41%+19.9%+8.25%-0.23%+130%+108%+97.7%+135%+119%+722%+246%+211%+127%
振幅6.6%8.67%22.4%21.8%43.8%171%157%158%188%182%876%369%339%171%
成交張數2.43萬5.01萬7.59萬10.3萬36.9萬124萬144萬184萬256萬403萬1,177萬1,363萬1,663萬133萬
成交金額52.8億107億159億212億690億2,396億2,597億3,021億3,850億5,442億1.18兆1.27兆1.47兆2,481億
週轉率8.32%17.1%26%35.3%126%425%493%628%877%1378%4024%4662%5686%455%

* 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
'26/10/01218219.5214216.5-1.5-0.692.524,1575,2480.798.99+559-18-1.3+53918-46210,777-81741.61
'26/09/30220223214218+2+0.934.178,8779,6570.9219.4+1,511-69-185+1,25717.9+8211,239+171821.62
'26/09/29209221.5209216+4+1.895.911,29812,0570.9424.5+269-159+115+22517.4+1,10111,157+271651.48
'26/09/24207.5214.5204.5212+3+1.444.786,7197,2010.9314.1-274-55+332+3.5717.2-37110,056+91381.37
'26/09/23212.5218204.5209-4.5-2.116.3219,01420,4870.9340.2-1,654+16-106-1,74417.3+90910,427-101291.24
'26/09/22202213.5200213.5+19+9.776.9414,19612,3481.1530+2,9290+687+3,61617.8+5609,518+551391.46
'26/09/21197198193.5194.5-1.5-0.772.32,8953,1140.935.66-722+1+40-68116.8+3538,9580840.94
'26/09/18187196186196+12+6.525.433,9884,2950.937.66+0.19+30+189+21916.9+2468,605+4840.98
'26/09/17185.5190183.5184+1+0.553.552,4602,1541.144.57+136+9-22.8+12216.9+18,359+1800.96
'26/09/16187.5188182.5183+2.5+1.393.052,3433,0930.764.31-407+12+66.5-32916.8+2428,358-3790.95
'26/09/15186187180.5180.5-5-2.73.51,5572,0940.742.84+145+50-2.65+19217-1078,116+4821.01
'26/09/14182187179.5185.5-1-0.544.021,6301,9460.842.99+219+15+34.5+26816.9-2088,223-13780.95
'26/09/11186189183.5186.5-5-2.612.872,1712,6580.824.05+212+335-137+41016.8-4688,431-3911.08
'26/09/10193.5193.5189.5191.5-2-1.032.071,2124,7430.262.32-113-10-16.6-14016.9+198,899+2941.06
'26/09/09190.5196190.5193.5+5+2.652.922,8252,7841.015.48+452+840-24.9+1,26716.9-798,880-2921.04
'26/09/08196196187.5188.5-6.5-3.334.363,9904,8270.837.56-757+219-31.1-56916.7-758,959-19941.05
'26/09/07200200194.5195-5-2.52.753,7085,9690.627.32-1,074+1,092-27.8-9.8816.9-249,034-81131.25
'26/09/04196202194200+8.5+4.444.184,3254,4220.988.6-499+482-75.2-91.817+3269,058+141211.34
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/03202.5202.5191.5191.5-8-4.015.513,3534,0180.836.56+622+9-61.4+56917.3-6118,732-81071.23
'26/09/02199203198.5199.5-0.5-0.252.252,4512,7630.894.91+554+52-74.8+53117.1-1869,343+11151.23
'26/09/01202204198200+0.5+0.253.013,5215,6180.637.06-372+99-36.7-31017+789,52901141.2
'26/08/31198203195199.5-2-0.993.974,0885,1750.798.12+231+10-54.6+18717-489,451-201141.21
'26/08/28208.5208.5199.5201.5-4.5-2.184.377,5238,9560.8415.3+6040+63.4+66816.9-5739,499-61341.41
'26/08/27202.5210197.5206+6.5+3.266.2718,91322,5460.8438.8-3,395+3,461-101-34.516.6+34610,07201401.39
'26/08/26180199.5179199.5+18+9.9211.315,16918,0990.8429.4+134+540+391+1,06517.7+1889,726+521401.44
'26/08/25177182172181.5+2.5+1.45.595,4225,44019.53-484+58+133-29317.8+1289,538-11880.92
'26/08/24183.5188177179-8-4.285.888,59712,5500.6815.6-2,963+456-54.1-2,56117.8+669,410+2991.05
'26/08/21180190.5178187+7+3.896.9417,23614,6551.1832.2-3,780+2,851-224-1,15318.6+1689,344+11971.04
'26/08/20179180.5173.5180+5.5+3.154.015,5186,5090.859.81+1,532-813+38.2+75819.8-2789,176-2860.94
'26/08/19168181.5168174.5+2.5+1.457.856,4496,5800.9811.4+2,073-813-228+1,03219.2+709,454+1880.93
'26/08/18175177.5168172-3-1.715.434,5295,5660.817.75+1,541-812-49+68018.5-1829,384-6870.93
'26/08/17172.5179172.5175+2+1.163.765,6397,0130.89.87+1,002-613+110+49918+919,566+2930.97
'26/08/14173181.5172173+5+2.985.659,7867,7771.2617.2+2,477+193+232+2,90217.7+1859,475+27910.96
'26/08/13175176167168-3-1.755.265,7835,8780.989.88-1,047-453+65.7-1,43416.8-1739,290-4640.69
'26/08/12167172.5166171+3.5+2.093.884,0533,5601.146.9-4450+61-38417.2-119,463-39680.72
'26/08/11168.5171164.5167.5-4-2.333.794,3104,1371.047.21-45.6-1.34+24-2317.4-3879,474+301071.13
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/10158.5171.5158.5171.5+15.5+9.948.337,0377,9530.8811.9+443+50+59.6+55217.3+8549,861-171770.78
'26/08/07163164.5154156-6.5-46.463,9864,3810.916.28+4030-19.8+38317.2-799,007-22482.75
'26/08/06165165.5154162.5-5.5-3.276.859,3018,1301.1414.8-4820+249-23317+5769,086+1592502.75
'26/08/05167168163.5168+15+9.82.942,4271,5521.564.06-316-231+111-43617.1+3868,510+18911.07
'26/08/04144153143.5153+7.5+5.156.532,7602,8520.974.14+269+106+79.8+45517.2+438,124+18730.9
'26/08/03137149.5137145.5+5.5+3.938.933,5703,3741.065.21-7.52+143-34.8+10117.1-1588,081-66550.68
'26/07/31139.5143134.5140+9.5+7.286.515,5624,2831.37.75-633-337-14.1-98417+7908,239-251211.47
'26/07/30134140.5128130.5-6-4.49.164,2054,0271.045.63+691-359-20.3+31217.2-2807,449-121461.96
'26/07/29144.5146.5130.5136.5-7-4.8811.16,7645,7911.179.2+2,202-310-29.4+1,86316.9-1,4887,729-341582.04
'26/07/28150152143143.5-13.5-8.65.733,4684,2710.815.1+1,119+6-29.1+1,09616.4-7899,217+1311922.08
'26/07/27159.5161154.5157-2.5-1.574.081,9432,0970.933.05+12+8-47.8-27.815.8-8610,006-19610.61
'26/07/24163165.5159159.5-6.5-3.923.922,3672,5280.943.82+3940-10.4+38315.8-4710,092+3800.79
'26/07/23169.5170.5164166-1-0.63.892,0652,3430.883.43+56.6+72+8.38+13715.7-18410,139+2770.76
'26/07/22170172.5167167003.293,2083,4880.925.44-828-50-77.2-95515.6-8610,323-2750.73
'26/07/21162.5168.5157167+9.5+6.037.34,5944,2181.097.47-681+56+26.3-59915.9+22510,409-25770.74
'26/07/20162.5164.5153.5157.5-7-4.266.694,8354,6531.047.63+1,599+13-33.2+1,57916.1-57310,184-441021
'26/07/17172.5172.5164.5164.5-13-7.324.515,1825,5270.948.65+274-529-93.5-34815.6-59410,757+611461.36
'26/07/16177180172177.5+0.5+0.284.524,2054,21217.45+186-718-69-60115.5-5411,351-52850.75
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/15178180173177+4.5+2.614.065,5494,9251.139.83+580-1,136-124-68015.4+39411,405+71371.2
'26/07/14177.5181164.5172.5-8-4.439.148,6058,8660.9714.7+2,304-1,249+38.7+1,09315.2-76211,011-1401301.18
'26/07/13202202180180.5-19-9.521110,00112,9910.7718.6-3,853-1-452-4,30614.3-25511,773+2552702.29
'26/07/09204.5212199.5199.5+5+2.576.438,5668,3381.0317.6-1,506+206-257-1,55715.4+49712,028+15150.12
'26/07/08197.5203195200+5+2.564.14,5303,9151.169.04-1,198+1,397+55.4+25416-13211,531000
'26/07/07205.5207195195-7.5-3.75.936,9337,7830.8913.9-1,477+1,023-161-61516.4-68811,663000
'26/07/06218218.5202.5202.5-9.5-4.487.5510,27110,3740.9921.6-3,484+968-82.4-2,59816.9+15212,351000
'26/07/03215216210212-5-2.32.767,6467,3051.0516.3-2,540+545+7.18-1,98718-22112,199-6500
'26/07/02206.5219.5204.5217+10+4.837.2512,75011,2501.1327.3-1,589+889+158-54318.9+97412,420-57650.52
'26/07/01214.5221206207-6-2.827.0414,24712,3481.1530.2-2,630+944-59.8-1,74619.4-33111,446-121221.07
'26/06/30199213198213+19+9.797.7312,8209,7371.3226.9+1,465+1,072+146+2,68220.4+85011,777+71341.14
'26/06/29191201189.5194+3.5+1.846.045,2494,5311.1610.3-67.6+392-108+21620-7010,927+41271.16
'26/06/26202203190190.5-14.5-7.076.348,8659,1990.9617.3+661-442-80+13920-18210,997-161231.12
'26/06/25206208.5197205+3.5+1.745.718,0297,2461.1116.3-1,066-921+106-1,88119.7+27011,179+91391.24
'26/06/24204205199201.5-2.5-1.232.944,1016,2300.668.27+648-893-34.7-28020-10610,909-121301.19
'26/06/23207.5207.5199204-2-0.974.137,3616,7151.115+1,366-809+40.7+59819.8-1,24911,015-11421.29
'26/06/22206.5208203206+1.5+0.732.445,2655,286110.8+866-887-0.94-21.919.3-812,264-71431.17
'26/06/18208208.5203.5204.5002.446,1885,8811.0512.7-489-1,094+185-1,39719.1-22212,272-41501.22
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
'26/06/17206209203204.5-5-2.392.866,5576,7180.9813.4-124-855+63.2-91519.3-7812,480-151541.23
'26/06/16218220209.5209.5-6.5-3.014.8610,3198,9431.1522-736+354-370-75319.5-37912,558+11691.35
'26/06/15213.5220209.5216+5+2.374.9816,77515,0551.1136.2-3,553+1,438-196-2,31119.6+7712,937-321681.3
'26/06/12201211200211+19+9.95.7312,4029,2831.3425.9+1,888+480+72.6+2,44021+50512,860+482001.56
'26/06/11190196186.5192+4+2.135.0513,31711,6241.1525.4+2,912-2,946+214+18020.5+10412,355+121521.23
'26/06/10194.5208186.5188-10.5-5.2910.815,86414,8251.0730.9+3,744-1,918-127+1,70019.6-31612,251-1171401.14
'26/06/09199202188198.5+1+0.517.0913,60312,5121.0926.6+1,983-2,882+322-57718.4-31712,567+1102572.05
'26/06/08186200186197.5-9-4.366.7811,85510,7841.122.9+2,068-382-770+91517.8-52312,884-181471.14
'26/06/05208.5210199206.5-5.5-2.595.197,4657,500115.3+1,250-524-65.1+66117.2-67513,407-231651.23
'26/06/04207214206.5212+3+1.443.596,5196,1711.0613.8+610-442-122+45.216.9-21314,082+231881.34
'26/06/03220230.5208209-5.5-2.5610.517,39415,9991.0937.7+205-835+55.4-57417.5+87214,295-121651.15
'26/06/02220222.5206214.5-4.5-2.057.5312,22912,3120.9925.9+1,887-844-377+66717.5-45213,423+81771.32
'26/06/01221.5225.5212.5219-2-0.95.8812,28112,253126.8-1,077-372-37.1-1,48717-63513,875-181691.22
'26/05/29227228216221-1.5-0.675.3910,53911,1340.9523.3-1,754+78-35.7-1,71117.3+48414,510-271871.29
'26/05/28234.5238.5220.5222.5-13-5.527.6413,77815,4100.8931.6-84.9-142-1,067-1,29417.7-1,07314,026+92141.53
'26/05/27246.5252.5231.5235.5-11-4.468.5222,43120,4601.154.3-208-1,705-412-2,32517.8+37715,099-182051.36
'26/05/26240250231246.5+8.5+3.577.9822,11018,4801.253.6-656-879+117-1,41818.1+23714,722+142231.51
'26/05/25253254.5238238-7-2.866.7328,74429,4240.9870.4-5,126+5-61.7-5,18317.7-2,41714,485-352091.44
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
'26/05/22229245228.5245+22+9.877.419,57714,7371.3346.8+1,553-13+323+1,86319.2+1,50516,902+452441.44
'26/05/21213223212223+20+9.855.4213,84811,6701.1930.4+1,201-318+293+1,17618.8+41715,397+361991.29
'26/05/20214216.5201.5203-12.5-5.86.9614,17615,3960.9229.3+193+396-26.3+56318.2-1,34114,980-991631.09
'26/05/19211.5221.5208.5215.5+5.5+2.626.1919,60916,9691.1642.3-1,281+1,127-153-30818.1-78016,321+512621.61
'26/05/18217223.5205210-10.5-4.768.3921,25518,8301.1345.4-2,849+1,559-326-1,61619.2-2,08717,101-392111.23
'26/05/15236243220220.5-5.5-2.4310.243,44035,8501.21101-5,410+2,269-2,016-5,15719.6-3519,188-602501.3
'26/05/14216226212226+20.5+9.986.8120,64012,6241.6446.2-488+3,700-502+2,71021.1-80819,223+1093101.61
'26/05/13210218200205.5-9-4.28.3918,59717,0321.0938.4-1,299+225-1,241-2,31421.4-44720,031-352011
'26/05/12220222210214.5-1-0.465.5719,35816,9431.1441.7-3,785-73-365-4,22321.7+12120,478-332361.15
'26/05/11209221190215.5+14.5+7.2115.439,50844,9850.8882.1-7,676+4,116+133-3,42723+82520,357-942691.32
'26/05/08181.5201176.5201+18+9.8413.430,43324,9901.2258.6-662+39-107-73125.6-89619,532+1763631.86
'26/05/07166.5183163183+16.5+9.911230,14518,5901.6253.8-652-271+551-37225.6+45620,428-5731870.92
'26/05/06187.5188166.5166.5-18.5-1011.614,56313,6971.0624.9-1,332+16-239-1,55525.5-2,14619,972+6667603.81
'26/05/05177191172.5185+5+2.7810.319,09421,8370.8735.1-2,918-470+513-2,87426.4+1,17222,118+8940.42
'26/05/04173183.5170180+12+7.148.046,3135,1611.2211.3-130-603+430-30327.1+35520,946+11860.41
'26/04/30175.5177.5168168+6.5+4.025.889,4606,8131.3916.4-351-1,327+408-1,26927+93220,591-13750.36
'26/04/29151.5172151.5161.5+3+1.8912.97,6555,5641.3812.4+1,532-1,637+105+0.727.1+21919,659+23880.45
'26/04/28153.5161.5153158.5+11.5+7.825.787,9055,6541.412.6+949-1,474+134-39126.6+1,30919,440+13650.33
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
'26/04/27151152141147+2+1.387.593,2742,7521.194.79+328-261-198-13126.2+35818,131+4520.29
'26/04/24147147132145+2.5+1.7510.54,9684,2691.166.95+527-86.9-213+22726.2+217,773-102480.27
'26/04/23161162142.5142.5-15.5-9.8112.38,5606,3881.3412.5+1,369-1,458-11-10026-1,32617,771-431500.84
'26/04/22159.5167158158-0.5-0.325.685,8444,3191.359.45+180-725+161-38425.5-29419,097+501931.01
'26/04/21162.5171.5152.5158.500128,9856,9741.2914.5+176-434+443+18625.5-57119,391-1111430.74
'26/04/20162172.5157158.5+1.5+0.969.8710,9737,4611.4718.1+348-455+803+69525.4-21619,962-1822541.27
'26/04/17145157143157+14+9.799.7927,54916,4911.6742.6+5,713-1,521+2,298+6,48925.4+1,39220,178+3954362.16
'26/04/16140147.5132.5143+6+4.3810.924,57013,7791.7834.6-1,001-156+362-79523.5+1,07718,786+41410.22
'26/04/15127137.5122137+12+9.612.433,36619,9251.6744.1+3,899-3,904+1,560+1,55524+4,28417,709000
'26/04/14125125121125+11+9.653.5132,25813,1202.4640.2+5,561-2,746-315+2,50022.6+6,20613,425000
'26/04/13114114114114+10+9.6205,3512,8101.96.1-227-9.85+76.6-16020.8+1,5567,219000
'26/04/1095.210495.1104+9.2+9.79.397,7604,3281.797.91-24-22.5+165+11820.8+2,8525,663-1200
'26/04/0994.99593.594.8+0.1+0.111.581,2991,2231.061.22-496-15.6+4.35-50720.8+1462,8110120.43
'26/04/0894.695.193.694.7+1.3+1.391.611,5951,3911.151.5-648-4+9.21-64320.9-362,6480120.45
'26/04/0794.595.293.393.4-0.7-0.742.021,1401,1700.971.07-569+4.72-18.2-58221.1+572,684-3120.45
'26/04/0295.295.292.994.1-0.9-0.952.421,6021,6740.961.5-853+38.7-8.88-82321.3+552,627+1150.57
'26/04/0194.695.193.695+2.5+2.71.621,2138491.431.14-219+100+24.1-94.921.6-222,572-6140.54
'26/03/3194.394.892.592.5-2.2-2.322.431,4071,5720.91.31-714+50+9.8-65421.6+282,594+1200.77
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
'26/03/309495.193.994.7-1.4-1.461.259859271.060.93-262+129-20.2-15321.8-682,566+3190.74
'26/03/2795.196.39496.1+0.1+0.12.41,4241,42011.35-881+224-15.1-67221.9+912,634-19160.61
'26/03/2697.397.595.596-1-1.032.069489890.960.91-332+126-11.6-21822.2-402,543+2351.38
'26/03/25989896.497+0.6+0.621.667967401.080.77-173-100+20.4-25322.3-462,5830331.28
'26/03/2498.998.995.496.4-1.2-1.233.591,4431,4530.991.39-738+300-27.1-46522.3-102,629-9331.26
'26/03/239798.296.297.6-1.5-1.512.021,2541,4060.891.22-434+417-28.2-4522.6-292,639+20421.59
'26/03/2099.3101.599.199.1+0.1+0.12.421,4151,0831.311.41-22-33.8-29-84.822.8+352,668-2220.82
'26/03/1999.3100.598.599-0.6-0.62.018418311.010.84-82.2-87.6+44.1-12622.7-142,633-1240.91
'26/03/18101.510299.699.6-1.4-1.392.381,2821,2890.991.29-340-87.8-18.5-44622.8+1422,6470250.94
'26/03/17100.510199.7101+1+11.39181,6610.550.92-53+93.2-1.55+38.622.9+42,5050251
'26/03/16100100.599.3100001.28987511.20.9-253-4.27+5.43-25222.9-422,501-5251
'26/03/1399.4101991000021,0441,5390.681.04+115-37.3-44.5+33.223-92,5430301.18
'26/03/1299.1101.599.1100002.41,3681,6760.821.37+298-303+8.09+2.8122.9-122,552+1301.18
'26/03/1196.5100.596.5100+4.4+4.64.181,3061,3230.991.3+460-61+60+45922.7-1192,564+2291.13
'26/03/109797.294.795.6+0.6+0.632.639138931.020.88-216-1.42-2.97-22022.6-382,683-7271.01
'26/03/0994.896.293.595-5-52.71,9691,7731.111.87-701+138-70.5-63422.6+1422,721-9341.25
'26/03/06100100.599.1100-1-0.991.391,0517681.371.05-3990-28.7-42822.9+172,5790431.67
'26/03/0598.5101.598.1101+4.5+4.663.521,6181,4791.091.62+544-47+39.9+53723-1312,562-2431.68
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
'26/03/049999.395.696.5-3.5-3.53.72,1384,6170.462.08-594+96.7-27.1-52422.8+982,6930451.67
'26/03/03101.510299.9100-1.5-1.482.071,6671,3831.211.67+445-229-0.12+21623+42,595+1451.73
'26/03/02100102.599.2101.5003.251,6131,3281.211.63+780-193-20.3+56622.9-312,5910441.7
'26/02/26101.5103.5101.5101.5+0.5+0.51.982,9242,1401.372.99+1,278-533+61.1+80622.6-532,622+2441.68
'26/02/25101102.5100101+0.5+0.52.491,9811,6491.22+1,193-398+14.5+80922.2-112,675+3421.57
'26/02/2498.8100.598.8100.5+1.4+1.411.721,8671,9100.981.87+1,035-384+19.5+67121.8-542,686-5391.45
'26/02/2398100.597.699.1+1.7+1.752.983,8183,0121.273.79+2,697-667+22.4+2,05321.4-1972,740+2441.61
'26/02/1197.797.796.697.4001.131,2831,7190.751.25+329-58+19+29020.5-322,938-1421.43
'26/02/1096.897.696.197.4+0.5+0.521.551,1521,0491.11.12+319-50+6.16+27520.4-272,970+6431.45
'26/02/0997.39896.496.9+0.6+0.621.661,6492,0420.811.6+442-153-1.93+28720.3-52,997+6371.23
'26/02/0694.696.49396.3+2.2+2.343.612,5342,0541.232.41+599-3-4.74+59120.2-1483,002+1311.03
'26/02/0594.795.693.894.1-1-1.051.891,2019861.221.14-251-22.7-0.56-27420+1753,150+1300.95
'26/02/049395.192.695.1+1.5+1.62.671,2411,0711.161.17+118-21+6.75+10420.1-1062,975-3290.97
'26/02/039293.79293.6+2.2+2.411.861,2141,1641.041.13+111-82+8.64+37.620-713,081+6321.04
'26/02/0292.993.591.491.4-0.8-0.872.282,0371,8221.121.88-581-255-12.1-84820.1+383,152+4260.82
'26/01/3094.294.492.192.2-1.6-1.712.451,9471,9351.011.8-809-189-1.12-99920.3+1333,114+3220.71
'26/01/2994.896.593.693.8003.092,1401,8831.142.02-360-298+0.52-65720.5-212,981+1190.64
'26/01/2895.695.693.693.8-1.1-1.162.111,7361,8090.961.63-197-421-22.6-64120.6+203,002-1180.6
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
'26/01/2796.59794.994.9-1.1-1.152.191,9011,7681.081.82-69-629-22.9-72120.7+142,9820190.64
'26/01/2696.7979696-0.6-0.621.041,3341,1611.151.29-146-448-19-61320.7+322,9680190.64
'26/01/239898.596.496.6-0.8-0.822.161,6341,8380.891.59-163-300-3.11-46620.7+162,9360190.65
'26/01/2296.697.696.397.4+1.3+1.351.351,6161,2341.311.57+544-280+53.4+31720.8-992,9200190.65
'26/01/2196.896.89696.1-0.8-0.830.831,2001,0821.111.16+139-192-2.48-55.120.6+303,0190190.63
'26/01/209797.696.396.9-0.1-0.11.341,1181,0391.081.08-34-262-9.04-30520.6+182,9890190.64
'26/01/1996.89896.497+0.3+0.311.651,1461,7110.671.12+80-272-1.29-19320.6+822,9710190.64
'26/01/1696.397.696.396.7+0.6+0.621.351,5781,2741.241.53+691-366+2.82+32820.6-362,889-1190.66
'26/01/1597.197.196.196.1-0.7-0.721.031,3821,1411.211.33+67-512-5.66-45120.4-42,925-12200.68
'26/01/1496.897.496.296.8+0.4+0.411.241,2981,2481.041.26+244-169-24.6+50.220.4-42,929-3321.09
'26/01/1396.69795.796.4+0.2+0.211.351,6921,3091.291.63+92-71+1.65+22.620.3-3442,9330351.19
'26/01/1296.396.595.796.2+0.2+0.210.838978051.110.86-88.3-90.6-11.2-19020.2-433,277+2351.07
'26/01/0996.696.695.296001.469007891.140.86-202-50-1-25320.3-503,320+1330.99
'26/01/08979795.696-0.7-0.721.451,3021,1231.161.25-168-91.6-3.2-26320.4-1173,3700320.95
'26/01/0796.297.19696.7+0.8+0.831.151,9822,3120.861.91+612-675-5.54-6820.4+103,4870320.92
'26/01/0693.996.293.895.9+2.7+2.92.582,5562,2611.132.44+1,279-663+10.4+62620.2-1453,477-6320.92
'26/01/0595.295.393.193.2-1.5-1.582.322,3102,5310.912.16+143-934-17.9-80919.8-253,622-18381.05
'26/01/0295.695.994.694.7-0.7-0.731.362,3292,2631.032.21-107-649+6.58-74919.8-3303,647-4561.54
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
'25/12/3196.396.794.895.4-0.9-0.931.972,6222,3131.132.5+37-752-8.49-72319.8-993,977-1601.51
'25/12/30101101.595.596.3+1.9+2.016.366,8555,4011.276.68-2,771-420+101-3,09019.7+5604,0760611.5
'25/12/2993.594.493.294.4+1.5+1.611.291,2621,1291.121.19+200-350+14-13620.6+83,516+2611.73
'25/12/2694.594.692.892.9-1.2-1.281.911,9152,1250.91.79-339-605-3.09-94720.5+893,508+1591.68
'25/12/249595.594.194.1-0.5-0.531.489591,1500.830.91-148-183-11.9-34320.7-753,4190581.7
'25/12/2396.59794.694.6-2-2.072.482,1432,4330.882.04-1,264-53+3-1,31420.7+583,494-3581.66
'25/12/2296.896.895.896.6+0.9+0.941.041,0951,0451.051.05+153-50.3+24.1+12721.1-553,436+13611.78
'25/12/1996.897.495.195.7-1.2-1.242.372,8672,5301.132.75-792-56+12.1-83621.1+1333,491+10481.37
'25/12/189697.39696.9+0.7+0.731.351,1761,0361.141.14+226-33.3-1.18+19221.2-133,358-1381.13
'25/12/1797.498.19696.2002.182,1921,9251.142.12+872-1,254-21.5-40421.1+163,3710391.16
'25/12/1697.298.39696.2-1.6-1.642.351,4761,6640.891.43-725-42.1-28.2-79620.8+703,355-1391.16
'25/12/1598.898.897.697.8-1-1.011.211,0211,1020.931-525-133-1.59-66021.1-53,285-2401.22
'25/12/1299.810098.598.8-0.7-0.71.517749650.80.77-368-1.6-1.56-37121.3-113,290-157421.28
'25/12/1110010099.199.5000.98928001.120.89-142-22.3-12.1-17621.4-163,301+11996.03
'25/12/10100.510199.599.5-1-11.499961,1130.91-476-6.86-2.49-48521.4+93,317+1501985.97
'25/12/09103103100.5100.5-1.5-1.472.456331,2240.520.64-194-20.6-32.6-24821.6+743,3080481.45
'25/12/08102.5103101.5102001.474954851.020.51-46-4+1-4921.7-193,234-3481.48
'25/12/05103103.5101.5102-1-0.971.945724541.260.58-550+5-5021.703,253-4511.57
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/04103104.5102.5103001.945174531.140.53+136-47.6+1.36+90.121.7-423,2530551.69
'25/12/03103.5104102.5103001.466476171.050.67+291-111-8+17221.6-523,295+1551.67
'25/12/02102.5103.5102.5103+1+0.980.981,1811,1221.051.22-486+546+10.1+69.621.5+63,3470541.61
'25/12/01102.5103.5101.5102-0.5-0.491.951,5211,2931.181.56-341+593-8+24421.7+13,341+2541.62
'25/11/28102.5103102102.5000.985516020.920.56+25+51+11+8721.8+303,340-1521.56
'25/11/27101102.5101102.5+1.5+1.491.491,2009351.281.22+423+64.4+49+53621.8-363,310+2531.6
'25/11/26100101100101+1.5+1.511.011,0268051.271.03+42+75+52.6+17021.6+623,346-5511.52
'25/11/2598.710098.799.5+1.6+1.631.337859260.850.78+9.7+157+13.8+18021.6-213,284-9561.71
'25/11/2498.89997.897.9-0.6-0.611.221,3871,2101.151.36-678+246+6.1-42621.6+203,305+2651.97
'25/11/219999.89898.5-2-1.991.791,1841,2170.971.17-514+219-1.52-29721.9+163,285+1631.92
'25/11/2099.710199.2100.5+2.2+2.241.831,4591,2581.161.46+84.8+283+7.18+37522-123,269-10621.9
'25/11/1998.498.79798.3-0.1-0.11.731,9851,5601.271.95-771+332+65.2-37422-103,281+8722.19
'25/11/1899.199.997.798.4-0.4-0.42.232,2171,9091.162.18-768+397-38.5-40922.2-223,291+17641.94
'25/11/17102.5102.598.798.8-3.2-3.143.734,3633,8261.144.35-2,185+57-171-2,29922.5+693,313+12471.42
'25/11/14103.5104102102-2.5-2.391.912,0251,7551.152.08-974-62.6-31.7-1,06923.2+33,244+6351.08
'25/11/13106106104104.5-1-0.951.91,2271,1001.121.28-58-216-18.6-29323.6-303,241+1290.89
'25/11/12104.5107.5104105.5+2+1.933.382,6051,8291.422.76+1,069-91.5-10+96823.7-383,271+3280.86
'25/11/11104104103103.5000.979266991.320.96+13-31.3-38.2-56.523.3+153,3090250.76
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
'25/11/10103.5104.5103103.5+0.5+0.491.468808091.090.91-35-67-5.78-10823.3-1103,294+2250.76
'25/11/07104105103103-1.5-1.441.911,8451,3761.341.91+81-31.8-17.4+31.823.3-163,404-1230.68
'25/11/06104.5105103104.5-1-0.951.92,6842,0581.32.79-1,131-36-10.7-1,17823.4+1543,420-4240.7
'25/11/05103105.5103105.5+1.5+1.442.41,9811,6171.232.07-448-73.7-58.2-58023.7-793,266-12280.86
'25/11/04109.5109.5104104-5-4.595.053,7653,2921.143.97-2,503-43.8-47.2-2,59423.8+1293,345-17401.2
'25/11/03110110104.5109-1-0.9154,6393,1171.494.99-642-73.5-58.6-77524.6-2283,216+5571.77
'25/10/31110114109.5110+1.5+1.384.155,7343,8611.496.38+838-689+151+30124.8+2493,444-1521.51
'25/10/30110110.5108108.5-1-0.912.281,6141,2931.251.76+470-407+10+72.324.5-623,195+1531.66
'25/10/29109110.5108.5109.5+1+0.921.841,6161,1971.351.77+603-319+59.4+34324.4-1043,257+1521.6
'25/10/28111.5111.5108108.5-1.5-1.363.181,8341,7251.062-478-156-35.1-66924.2+1353,361-4511.52
'25/10/27110.5111109110+1.5+1.381.841,6651,3491.231.83+375-202+68.7+24124.4-423,226+2551.7
'25/10/23110112108.5108.5-1.5-1.363.182,7062,7480.982.98-441-78-38.4-55724.2+683,268-1531.62
'25/10/22109.5111108110+1+0.922.752,7712,5081.13.05-246-197+154-28924.4+1123,200+1541.69
'25/10/21108.5111.5108109+2+1.873.274,1972,9221.444.6+1,823-357+50+1,51624.5-1023,088+7531.72
'25/10/20107108106107+1+0.941.891,7751,1101.61.9+915-167-5+74323.9+483,190+2461.44
'25/10/17105.5107.5105.5106001.898658181.060.92+233-118+5.07+12023.6+133,142-2441.4
'25/10/16106106.5105.5106+0.5+0.470.959097671.190.96+275-64.4+19.2+23023.5-1063,129-4461.47
'25/10/15105105.5104105.5+1+0.961.441,2141,1111.091.27-164-50-46.1-26023.4+1193,235+9501.55
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
'25/10/14109109104.5104.5-3-2.794.191,7921,6431.091.91-380-72.5-26.9-47923.4-73,1160411.32
'25/10/13105108.5104.5107.5-1-0.923.691,8412,2690.811.97+349-340+21.9+30.523.6-683,123+5411.31
'25/10/09108.5110108108.5+1+0.931.863,7224,6150.814.07+361-45.3+33.8+35023.5-93,191+7361.13
'25/10/08107108.5106.5107.5+2+1.91.92,0951,7771.182.25+1,073-205+23+89123.4+343,200+4290.91
'25/10/07104.5106104105.5+1.5+1.441.926926171.120.73+404-54.2+14+36423-503,1660250.79
'25/10/03103104.5103104+1+0.971.465074991.020.53+79-48.5-2.04+28.522.9+113,216+2250.78