≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6811 宏碁資訊 / K線圖(日)

6811 宏碁資訊

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
235226.5+8.5+3.75%7.28%221237.5221
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3838,886萬510752股/筆231.73.8613.60.53
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)
4149,131萬601688張/筆220.7-0.5 (-0.22%)

連續漲跌: 連6跌→漲  ( +8.5元 / +3.75%)

財報評分: 最新47分 / 平均48分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 〈焦點股〉宏碁資訊Q3獲利繳佳績 惟毛利率下滑股價跌逾7% (Anue鉅亨 11/04 11:01)

• 宏碁資訊董事會通過一一五年第三季合併財務報表 (公告訊息 11/03 16:24)

• 宏碁資訊承辦建置公職候選人財產申報系統個資事件之說明 (公告訊息 10/29 20:32)

• 〈台股盤後〉機器人、記憶體題材熱夯 開高走低小漲54點守住4萬6 (Anue鉅亨 10/27 15:25)

• 〈焦點股〉資安商機搭AI高成長趨勢 資服股一片叫好多檔漲停 (Anue鉅亨 10/16 10:21)

• AI巨頭齊點名網路風險！中華資安領頭　5檔軟體股刷漲停 (ETtoday新聞雲 09/14 10:38)

• 宏碁資訊董事會通過一一五年第二季合併財務報表 (公告訊息 08/04 17:02)

• 董事會決議宏碁資訊資金貸與相關事宜 (公告訊息 08/04 16:56)

• 宏碁資訊2026年第二季財務報告董事會預計召開日期為2026年08月04日 (公告訊息 07/27 16:53)

• 【量大強漲股整理】【台股大崩盤】台積電「利多出盡」？別逃！我只做這件事! (Anue鉅亨 07/17 17:36)

6811 宏碁資訊 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共1,030日
成交價: 235元 (+8.5元/ +3.75%)成交張數: 383張成交金額: 8,886萬元
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618高
近3日新高
連6跌→漲
(+8.5元/ +3.75%)
第275高
近5日新低
第291高
近5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
235元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年10年15年20年今年
01/02
~11/09
起算價237.5277.5284.5281235212.5230.5250.5258.5----211.5
漲跌價-2.5-42.5-49.5-460+22.5+4.5-15.5-23.5----+23.5
漲跌幅-1.05%-15.3%-17.4%-16.4%0%+10.6%+1.95%-6.19%-9.09%----+11.1%
振幅14.5%26.5%29.7%30.1%36%43.1%49%58.5%67.7%----53.4%
成交張數1,1882,6814,5619,1392.29萬4.09萬5.54萬12萬22.3萬----5.13萬
成交金額2.71億6.46億11.7億24.6億59.5億101億131億303億604億----122億
週轉率2.87%6.47%11%22%55.4%98.6%134%289%538%----124%

* 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
'26/11/09221237.5221235+8.5+3.757.283835100.750.89+97.40+1.06+98.48.73-43238+110.42
'26/11/06208.5227208.5226.5-0.5-0.228.154146010.690.91-63.90-0.68-64.68.480281-100
'26/11/05236.5243226227-10.5-4.427.163917680.510.9-1070-1.17-1088.56-10281010.36
'26/11/04255261233.5237.5-21.5-8.310.69211,3350.692.23-1000-19.7-1208.78-14291010.34
'26/11/03275282258259-18.5-6.678.655729540.61.52+530-3.48+49.58.97-29305-110.33
'26/11/02276.5280.5273277.5-0.5-0.182.71902780.680.53-18.70+1.53-17.18.84-8334-120.6
'26/10/30274278267.5278-1-0.363.763095510.560.84+270+9.16+36.18.88-1342-130.88
'26/10/29280280.5273279002.692836680.420.78+90.70-13+77.78.81+1343041.17
'26/10/28286286276279-12-4.123.445502,3740.231.54-28.30-6.82-35.18.59-41342+141.17
'26/10/27293293280291+6.5+2.284.575482,9080.191.57-13.10-11.1-24.28.66-8383030.78
'26/10/22284292283.5284.5+2+0.713.015151,8890.271.48+890+2.43+91.48.69+1391030.77
'26/10/21278288278282.5+4.5+1.623.63727980.471.05+53.50+8.59+628.47+21390030.77
'26/10/20275.5280272278+4+1.462.922351,0940.210.65+60.60-2.04+58.68.34+9369030.81
'26/10/19278279269.5274-6.5-2.323.394391,7520.251.2+580-4.61+53.48.2-29360+130.83
'26/10/16277.5289276.5280.5+6.5+2.374.567098300.852.01+32.40+1.33+33.78.06-138389020.51
'26/10/15280281.5273.5274-9.5-3.352.824671,4700.321.29+1220-21.9+1017.98-53527-120.38
'26/10/14282285.5279.5283.5002.125041,9520.261.43+200-2.43+17.67.68-128580-130.52
'26/10/13277284273283.5+8+2.93.998262,0330.412.32-13+94+27.3+1087.63-161708+240.56
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
'26/10/12281285.5275275.5-5.5-1.963.745123,8270.131.437.66+32869020.23
'26/10/08275.5290273.5281+8+2.936.042,0783,0530.685.87+3140+5.04+3197.91+7837020.24
'26/10/07270273266.5273+24.5+9.862.621,2213,1970.383.33+3820+2.09+3847.15+102830+120.24
'26/10/06246.5254245.5248.5+2+0.813.453766880.550.94-8.510-3.72-12.26.23-10728010.14
'26/10/05243247.5241246.5+6.5+2.712.713944510.870.96-18.90+5.94-136.23+26738010.14
'26/10/02244244239240-3.5-1.442.051797850.230.43+11.20-29.9-18.66.27+11712010.14
'26/10/01240.5244238243.5+3+1.252.491664730.350.4-37.10-0.41-37.66.24-36701010.14
'26/09/30241241237.5240.5+1+0.421.462293780.610.55-1090+0.27-1086.32+2737010.14
'26/09/29244244237.5239.5-5-2.042.663405290.640.81-68.10-40.1-1086.57+13735010.14
'26/09/24249250.5242.5244.5-4-1.613.222868220.350.7+44.70-13.8+30.96.74-10722010.14
'26/09/23253253247248.5-3-1.192.391961,5830.120.49+24.10-1.76+22.36.63-6732010.14
'26/09/22260.5260.5250251.5-5-1.954.094477700.581.13+82.80-8.1+74.76.56-44738010.14
'26/09/21270271.5254.5256.5-10-3.756.3861712,1500.051.6-1780-2.18-1816.35-58782010.13
'26/09/18250272.5250266.5+17+6.819.021,1843,0490.393.1+2040+25.3+2296.76+75840010.12
'26/09/17246254.5246249.5+3.5+1.423.464002,1420.191+51.80+7.16+58.96.25+15765010.13
'26/09/16246254.5245246-5-1.993.787295,3500.141.8+930+16.9+1106.12-204750010.13
'26/09/15255.5255.5242.5251+3+1.215.241,3486,9160.193.37+88.20+51.5+1405.9-98954-110.1
'26/09/14235248233248+22.5+9.986.651,0391,3230.792.54+53.80+4.13+585.69+3971,052+120.19
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
'26/09/11219.5227.5219.5225.5+5+2.273.631913410.560.43+57.60+1.35+595.55+15655010.15
'26/09/10222.5222.5220220.5-2.5-1.121.12721790.40.16-31.80-0.32-32.15.41-1640010.16
'26/09/09224224222.5223-1-0.450.67525440.10.12-330-0.32-33.35.49-3641010.16
'26/09/08226.5227.5222.5224+0.5+0.222.24787540.10.18-24.10+0.32-23.85.57+8644010.16
'26/09/07234237221.5223.5+1.5+0.686.986439210.71.45+2160-368-1525.62+27636010.16
'26/09/04222222219222+2+0.911.36421150.360.09+4.80-1.74+3.065.1+1609010.16
'26/09/03224.5225219.5220-4.5-22.45627310.090.14-240-1.2-25.25.09+3608010.16
'26/09/02223.5225223.5224.5-2-0.880.6633980.340.07-7.980-0.29-8.265.15+1605010.17
'26/09/01226.5226.5224.5226.5+3+1.340.89411010.410.09-9.930+0.88-9.055.17+1604010.17
'26/08/31224226222.5223.5-2-0.891.55746670.110.16-41.10-0.29-41.45.19+2603010.17
'26/08/28227.5227.5225225.5001.11451070.420.1+4.960-4.61+0.365.28-1601010.17
'26/08/27228228225.5225.5-3-1.311.09601,2270.050.14-210-0.75-21.85.27+2602010.17
'26/08/26228228.5226228.5+3+1.331.11402110.190.09+2.850+1+3.855.32-1600010.17
'26/08/25225227224.5225.5+0.5+0.221.11551890.290.12+70+0.01+7.015.32-22601010.17
'26/08/24225226225225-1-0.440.4428710.40.06+7.10+0.44+7.535.3-3623010.16
'26/08/21223.5226222.5226001.55606690.090.14-320-0.04-325.28+7626-510.16
'26/08/20226.5226.5223226+0.5+0.221.55361310.270.08-7.110-1.7-8.85.360619060.97
'26/08/19222225.5218.5225.5+3+1.353.151134540.250.25+5.90-1+4.95.380619060.97
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
'26/08/18225.5225.5220.5222.5-4.5-1.982.21603260.490.36-98.30-1.69-1005.36-1619+560.97
'26/08/17241.5241.5227227-9-3.816.141872,4010.080.43-69.30-2.89-72.25.60620010.16
'26/08/14238.5239235236-1.5-0.631.68841800.470.2+9.360+1.8+11.25.76-15620010.16
'26/08/13229.5239.5229.5237.5+10+4.44.42185180.420.51+980+2.73+1015.73-15635010.16
'26/08/12230.5231227227.5-3-1.31.741062400.440.24-56.50-1.25-57.75.49+5650010.15
'26/08/11233233228230.5-4.5-1.912.13984560.220.23-51.20-2.11-53.35.62+18645010.16
'26/08/10231237231235+4.5+1.952.61992440.820.475.75+28627010.16
'26/08/07234234227.5230.5-1-0.432.811687510.220.39+12.50-1.89+10.65.53+6599-210.17
'26/08/06246246230231.5-14.5-5.896.53972,5180.160.93-2100-1.4-2125.5+47593030.51
'26/08/05245.5247240246+10+4.242.974196000.71.02+1490+1.34+1515.99+46546030.55
'26/08/04219.5237218.5236+15+6.798.373135670.550.73+90.20+2.44+92.65.63+64500+230.6
'26/08/03215221212221+4.5+2.084.161702090.810.37+300-0.04+29.95.42+27436+110.23
'26/07/31234234215.5216.5+1+0.468.583793,6280.10.84-1240-0.1-1245.34+86409000
'26/07/30211.5221210215.5+1+0.475.132752,0080.140.59-8.350-0.11-8.465.62+35323000
'26/07/29225225212214.5-9.5-4.245.82714,8120.060.59+46.90+0.31+47.25.61+9288000
'26/07/28232.5232.5224224-8.5-3.663.661832,1500.090.41+240-0.13+23.95.49+24279000
'26/07/27238238229232.5-5.5-2.313.782602,6410.10.6+62.60-0.29+62.35.43+22255-100
'26/07/24246247235238-7.5-3.054.891891,6140.120.45-31.60+0.44-31.25.28-14233010.43
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
'26/07/23248253244245.5+1+0.413.684851,9560.251.21+13.50+3.62+17.15.36-5247010.4
'26/07/22236246.5236244.5+9+3.824.463436330.540.83+1160+1.89+1185.32-20252010.4
'26/07/21231238.5231235.5+5+2.173.252283760.610.54+26.90-0.16+26.85.04-4272010.37
'26/07/20245246227.5230.5-9-3.767.721,0223,4910.292.4-90-6.98-164.98-63276+110.36
'26/07/17224250.5224239.5+11+4.8111.61,6062,7550.583.92+4130+21.2+4344.95+63339000
'26/07/16219.5232218.5228.5+7.5+3.396.112563760.680.58+680+8.86+76.93.94+46276000
'26/07/15218.5221218221+4.5+2.081.39611110.550.13+240+1.45+25.53.78-4230000
'26/07/14220220212216.5-3.5-1.593.641401,1710.120.3-19.90+1.54-18.43.72-4234000
'26/07/13231231219220-6-2.655.311309160.140.29-420-1-433.73+3238000
'26/07/09225226.5221226+3+1.352.471282550.50.29+320+0.94+32.93.82-2235000
'26/07/08221.5223218.5223+3+1.362.052102630.80.47+99.80+0.16+99.93.74-9237000
'26/07/07225228219.5220-4.5-23.793093510.880.69+1040+0.22+1043.49-23246000
'26/07/06222.5227.5222224.5+2.5+1.132.481292220.580.29+38.20+0.51+38.73.240269000
'26/07/03221.5227220.5222+2.5+1.142.962853570.80.64+1210+0.3+1213.15-6269000
'26/07/02213223.5213219.5+9.5+4.5252504420.570.55+190+0.64+19.72.86+3275000
'26/07/01208210207210+2+0.961.441091470.740.23+380-0.23+37.82.780272000
'26/06/30210210207208+0.5+0.241.45821330.610.17+1900+192.67-2272000
'26/06/29203.5210203.5207.5+3.5+1.723.191361980.690.28+4.010+0.47+4.482.63-20274000
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
'26/06/26207.5207.5203204-3-1.452.171342710.50.28-44.60-0.59-45.12.56-3294000
'26/06/25210.5210.5204.5207-7.5-3.52.87019940.711.45-46.20-347-3932.67-19297000
'26/06/24226231225225-1.5-0.662.653804530.840.86-43.10+0.32-42.82.77+21316000
'26/06/23230230.5226.5226.5-2.5-1.091.752173260.670.5-62.80+0.12-62.72.73+7295000
'26/06/22236236228229-1-0.433.482283320.690.52+9.770+0.04+9.812.88-4288000
'26/06/18231231.5228.5230-0.5-0.221.31022320.440.23-440-0.14-44.12.86+6292000
'26/06/17231234230230.5+0.5+0.221.741673020.550.39-31.10-0.54-31.72.960287000
'26/06/16231232227230-0.5-0.222.172533220.790.58+390+0.34+39.33.04-29287000
'26/06/15230232228.5230.5+2+0.881.531192360.50.27-22.70-0.15-22.82.94-9316000
'26/06/12231232227.5228.5+1+0.441.981322470.540.3-16.600-16.63+18325000
'26/06/11225.5228.5222227.5+2+0.892.881612900.560.36-15.60-0.15-15.83.04-5307000
'26/06/10235235225.5225.5-9.5-4.044.041484160.350.34+18.20+0.25+18.53.08-20312000
'26/06/09229235228235+8+3.523.081663400.490.38+31.400+31.43.03+8332000
'26/06/08219.5228219.5227-11.5-4.823.564005590.720.9+1390-0.68+1392.96-17324000
'26/06/05240243.5236238.5-5.5-2.253.073565900.60.85+1260-2.42+1242.62-29341000
'26/06/04245247.5242.5244-4-1.612.023115300.590.76+500-1+492.32-36370000
'26/06/03254257247.5248+3+1.223.889231,3760.672.32+1040+0.98+1052.2-4406000
'26/06/02240257233245+9+3.8110.21,1661,8440.632.86-1790+1.24-1771.92+102410000
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
'26/06/01221236221236+21+9.776.986852,1570.321.58-58.40+1.67-56.82.34+40308000
'26/05/29213215212215+6+2.871.441742520.690.37+3800+382.48+2268000
'26/05/28210.5212207209-1-0.482.381853120.590.39+65.90+0.48+66.42.39-2266000
'26/05/27215.5216208210-4.5-2.13.732291,3340.170.48+400-0.04+39.92.23-2268000
'26/05/26220220214.5214.5-4-1.832.521076230.170.23+1200+121.96-11270000
'26/05/25219222215218.5+1.5+0.693.232848330.340.62-27.90-0.1-281.93-12281000
'26/05/22210217.5209217+8+3.834.072494380.570.53+210-0.51+20.51.99+9293000
'26/05/21207209207209+3.5+1.70.97511760.290.11+12.900+12.91.94-5284000
'26/05/20205206202205.5+0.5+0.241.951042590.40.21+320+0.6+32.61.91+1289000
'26/05/19205210204.5205002.681391690.820.29+520+0.24+52.21.84+8288000
'26/05/18205205201.5205-0.5-0.241.7981500.650.2+280-0.39+27.61.710280000
'26/05/15208210205205.5-2-0.962.41861690.510.18+27.10-0.4+26.71.640280000
'26/05/14209209207207.5-2.5-1.190.95841540.550.18+3400+341.58+5280000
'26/05/13210211206.5210-1-0.472.13711920.370.15-10.800-10.81.46+1275000
'26/05/12213.5213.5209.5211-1.5-0.711.881764600.380.37-3.010-0.9-3.911.48-2274000
'26/05/11213216.5211.5212.5+2.5+1.192.381806730.270.38-3.050+0.47-2.581.47-7276000
'26/05/08210216210210-2-0.942.831534360.350.32+320-1.2+30.81.46-18283000
'26/05/07218218210.5212-3-1.43.492283,1450.070.49-6300-631.38-1301000
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
'26/05/06212216205215+10.5+5.135.384321,9770.220.91+4.920+0.67+5.591.53+12302000
'26/05/05203204.5201.5204.5+2.5+1.241.49813200.250.16+600+61.52-6290000
'26/05/04197204.5197202+8+4.123.872143410.630.43+310+1.01+321.5-18296000
'26/04/30193.5194.5192.5194+0.5+0.261.03691020.680.13+260-0.06+25.91.390314000
'26/04/29194194192193.5-0.5-0.261.03681310.520.13+110+0.67+11.71.330314000
'26/04/28193.5195.5193194+1.5+0.781.3483150.150.09+230-0.77+22.21.3-5314000
'26/04/27193.5193.5190.5192.5-2.5-1.281.541192020.590.23-240+0.36-23.61.23-9319000
'26/04/24191195.5191195+2+1.042.33512390.220.1-10-0.22-1.221.27+1328000
'26/04/23200200189193-5-2.535.561426940.20.28-660-0.12-66.11.250327000
'26/04/22196.5199196198+2.5+1.281.53733030.240.14-400-41.41+7327000
'26/04/21196.5197195195.5+1+0.511.03672880.230.13+1400+141.41-15320000
'26/04/20196.5196.5194194.5-0.5-0.261.28661160.570.13-1100-111.35-4335000
'26/04/17195195.5193195001.28664060.160.13-50+0.66-4.341.37+1339000
'26/04/16193196193195+3+1.561.56614890.120.12+1900+191.39-4338000
'26/04/15192.5193.5191.5192+1+0.521.05632250.280.12+50-1+41.99+1342000
'26/04/14187.5191.5187.5191+5+2.692.151071480.720.2+190+1+201.97-4341000
'26/04/13188188185186-2.5-1.331.59921570.590.17+20-0.2+1.81.90345000
'26/04/10189189.5188.5188.5-1-0.530.53961760.550.18+40-0.31+3.691.89+2345000
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
'26/04/09192193.5188189.5+1.5+0.82.931322000.660.25-210-0.03-211.88-4343000
'26/04/08186.5189186.5188+4+2.171.361031190.870.19+290-0.11+28.91.92+4347000
'26/04/07192192183184+1+0.554.9249870.560.09-30+0.51-2.491.84-2343000
'26/04/02186.5186.5182.5183-3-1.612.15372660.140.07-40+0.22-3.781.83+1345000
'26/04/01184187184186+3.5+1.921.6431890.350.06+170-0.04+171.830344000
'26/03/31183.5185180182.5-2.5-1.352.71572920.540.29+160+0.04+161.79-12344000
'26/03/30185.5189.5185185-3-1.62.39811230.660.15-80-0.24-8.241.74-6356000
'26/03/27185.5188185188+0.5+0.271.6396110.060.07+1100+111.760362-100
'26/03/26192192187.5187.5-2-1.062.37591760.330.11+80-0.49+7.511.73+2362+110.28
'26/03/25190190187.5189.5+4+2.161.35861440.60.16+3600+361.69-3360000
'26/03/24194194185.5185.5-2-1.074.531352590.520.25+270+0.78+27.81.6+5363000
'26/03/23190.5190.5187.5187.5-5.5-2.851.55632200.290.12-240+0.07-23.91.53+5358000
'26/03/20194.5196192193002.07761480.510.15-350-0.04-351.590353-600
'26/03/19197197193193-4-2.032.031004230.240.19-140-0.1-14.11.67-17353061.7
'26/03/18198.5199196.5197-0.5-0.251.27731530.470.14+150-0.16+14.81.71-1370061.62
'26/03/17197.5197.5196.5197.5+4+2.070.5252960.540.1+500+51.67-3371061.62
'26/03/16196196192.5193.5-1.5-0.771.79641090.580.12-500-51.66-6374061.6
'26/03/13197.5197.5195195001.28822640.310.16-370+0.08-36.91.67+1380061.58
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
'26/03/12196.5200195195-1-0.512.551132130.530.22-32.50-2.47-351.76+7379061.58
'26/03/11192199192196+5.5+2.893.671082140.510.21+490+1+501.84-5372061.61
'26/03/10190.5192183.5190.5+2.5+1.334.521652370.70.31+430+1+441.72-3377-161.59
'26/03/09190190185188-6-3.092.581204410.270.22-60+0.16-5.841.58-18380071.84
'26/03/06190195.5190194-4-2.022.781113160.350.21+230+0.36+23.41.59-3398071.76
'26/03/05198200197198+4+2.061.55371110.330.07+500+51.52-3401071.75
'26/03/04198198193194-5-2.512.511323790.350.26-290+0.26-28.71.51-1404+171.73
'26/03/03203.5204.5198199-4.5-2.213.191821,3300.140.36-380-1.15-39.21.56+9405+161.48
'26/03/02203207.5202.5203.5-2-0.972.431432,1640.070.29+310-0.99+301.63-2396+251.26
'26/02/26200207200205.5+6+3.013.511774040.440.36+870-0.96+861.55-3398030.75
'26/02/25201203.5199199.5002.261292750.470.26+70-0.51+6.491.33-8401+130.75
'26/02/24203203196.5199.5-3.5-1.723.23849510.40.77-119-15-9.23-1431.18+17409+120.49
'26/02/23208.5208.5202.5203-6-2.872.873181,4130.220.65-910+1.06-89.91.38-2392+110.26
'26/02/11210.5212208.5209-1.5-0.711.66781530.510.16-19-10+0.96-281.55-1394000
'26/02/10208210.5206.5210.5+2.5+1.21.921076880.150.22-11-25-3.21-39.21.57+3395000
'26/02/09210212207208+1+0.482.421822,2420.080.38-550+0.03-54.91.59-16392000
'26/02/06210.5214206207+4.5+2.223.953025030.60.63-810-0.74-81.71.71+7408000
'26/02/05204206202.5202.5001.73941530.610.19+15-35+0.1-19.91.850401000
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
'26/02/04204.5207202.5202.5-1.5-0.742.21845360.160.17-23-30-0.52-53.51.79+3401000
'26/02/03205208.5203204+1+0.492.71852340.360.17-350+0.51-34.51.84-1398000
'26/02/02201210201203-2.5-1.224.383254120.790.67+43-65-1.17-23.21.91+13399-100
'26/01/30212212204205.5-7.5-3.523.762905860.50.6-420-8.76-50.81.76+13386+110.26
'26/01/29222.5222.5213213-9.5-4.274.271867770.240.4-860-2.08-88.11.81+12373000
'26/01/28211.5230209222.5+11.5+5.459.954542,4240.191-870+70.6-16.41.94+4361000
'26/01/27213.5216211211-1.5-0.712.351867510.250.4-210-1.87-22.92.08+2357000
'26/01/26212213.5210.5212.5+1+0.471.421111900.580.23-400-42.1-8355000
'26/01/23210.5213.5210.5211.5+2+0.951.431041630.640.22+3000+302.1-7363000
'26/01/22208209.5207.5209.5+4+1.950.97833050.270.17+390-1.69+37.32.01-8370000
'26/01/21209209.5204.5205.5-4-1.912.391151,6930.070.24-490-0.25-49.21.920378000
'26/01/20207.5210.5207209.5+2.5+1.211.69663850.170.14+600+62.01-2378000
'26/01/19211.5212.5206.5207-4.5-2.132.841787310.240.37-20-3+0.78-22.21.99+7380000
'26/01/16211.5212210211.5+1.5+0.710.951231530.80.26+400-0.83+39.22.04+4373000
'26/01/15212.5212.5209210-2.5-1.181.65832250.370.18-120+1.87-10.11.94-3369000
'26/01/14211213.5211212.5+0.5+0.241.18641300.490.14+240-0.06+23.91.95-6372000
'26/01/13214.5214.5209212-1-0.472.581332230.60.28-120-0.86-12.91.89-4378000
'26/01/12211.5214.5211.5213+1.5+0.711.42951330.710.2+220-1.54+20.51.92-8382000
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
'26/01/09212213207.5211.5002.61176370.180.25-100+0.35-9.651.860390000
'26/01/08215.5218.5211.5211.5+1.5+0.713.333271,3510.240.7-380+1.3-36.71.84+20390000
'26/01/07206210206210+3.5+1.691.94821500.540.17+130-0.53+12.51.91-8370000
'26/01/06206209206206.5+0.5+0.241.46761490.510.16+210-1.54+19.51.87+4378000
'26/01/05210.5211205206-4.5-2.142.851863210.580.39-480-4.38-52.41.820374000
'26/01/02211.5212209.5210.5-1-0.471.18643130.20.13-250+0.48-24.51.91-5374000
'25/12/31209.5212209.5211.5+3.5+1.681.2601710.350.13-20-0.34-2.341.97+2379000
'25/12/30209210207.5208-2.5-1.191.19734840.150.15-390+0-391.97+2377000
'25/12/29206214.5206210.5+7+3.444.182864600.620.6+80-3.17+4.832.05-88375000
'25/12/26203.5208202.5203.5-0.5-0.252.72402560.940.49-360+1.05-34.92.03+15463000
'25/12/24204.5205.5204204-0.5-0.240.7337860.430.07-160-0.06-16.12.1+1448000
'25/12/23205206.5203.5204.5-2-0.971.45511580.320.1-190+0.8-18.22.140447000
'25/12/22204.5207204.5206.5+2+0.981.22421180.360.09-120+0.88-11.12.19+2447000
'25/12/19203205202.5204.5+2.5+1.241.2453760.70.11-50+0.06-4.932.22+1445000
'25/12/18203203.5201202-1.5-0.741.23572130.270.11-130-0.01-132.22+1444000
'25/12/17202.5206202203.5+2+0.991.99571200.480.12-60+5.86-0.142.24-3443000
'25/12/16205205200.5201.5-3-1.472.2972480.390.2-390+4.13-34.92.26+6446000
'25/12/15204.5206204204.5-2.5-1.210.97761830.420.16-100+0.68-9.322.33-1440000
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
'25/12/12209.5210207207-2-0.961.44611410.440.13-320-0.22-32.22.36+2441000
'25/12/11211.5215209209-3-1.422.83771320.580.16-320-0.45-32.52.43+5439000
'25/12/10213.5213.5211212-2-0.931.17791360.580.17-290-0.65-29.72.5+5434-100
'25/12/09217.5217.5213.5214-3.5-1.611.84522600.20.11-270-0.09-27.12.57+1429010.23
'25/12/08219222216.5217.5+8.5+4.072.631832780.660.4-21-18-4.89-43.93.1+9428+110.23
'25/12/05211.5213206.5209-2-0.953.081516270.240.32-430-0.61-43.63.14+5419000
'25/12/04213213209211-1-0.471.89362690.130.08-9-18+0.75-26.23.24+2414000
'25/12/03210213209.5212+4+1.921.68551130.480.12-30-0.12-3.123.26+8412000
'25/12/02212212.5207208-2.5-1.192.61982100.470.21-320+2.47-29.53.27+4404000
'25/12/01213.5214.5210210.5-3.5-1.642.1892340.380.19-110+1.56-9.443.35+5400000
'25/11/28215.5215.5213.5214+1+0.470.94291010.280.06-40+0.4-3.63.38-3395000
'25/11/27216.5217.5212213-0.5-0.232.58515950.090.11-140+1.63-12.43.39+5398000
'25/11/26208215208213.5+3+1.433.33721290.560.15-70+4.3-2.73.42+9393000
'25/11/25211.5213.5210210.5-0.5-0.241.66481810.260.1-290+4-253.44+3384000
'25/11/24212.5212.5211211+3+1.440.725320.160.01-20+0.18-1.823.51+1381000
'25/11/21209.5213206.5208-6-2.83.04533980.130.11-90-8.26-17.33.51+10380000
'25/11/20209.5215209.5214+7+3.382.66641110.570.13-190+16-33.52+1370000
'25/11/19204.5207203.5207-0.5-0.241.691843050.60.38-320-23.7-55.73.55+47369000
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
'25/11/18210.5214206.5207.5-7-3.263.51744280.410.36+70+0.09+7.093.63-3322000
'25/11/17220220.5213214.5-7-3.163.393328670.380.71-890-49.1-1383.6+4325000
'25/11/14222225220.5221.5-3.5-1.562881320.660.2-270-0.42-27.43.81+1321000
'25/11/13223225.5220225+2+0.92.47661570.420.15-230+4.84-18.23.87-1320000
'25/11/12222.5229222223+1+0.453.151541990.780.35-80+3.48-4.523.93+1321000
'25/11/11225226218.5222-3-1.333.336405221.231.42+2840-449-1653.95+3320000