≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6829 千附精密 / K線圖(日)

6829 千附精密

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
171164+7+4.27%5.18%166173164.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2664,504萬356747股/筆169.45.332.081.55
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)
5158,170萬626823張/筆158.6-5 (-2.96%)

連續漲跌: 連2跌→漲  ( +7元 / +4.27%)

財報評分: 最新50分 / 平均59分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 工程完工認列挹注大 千附前3季營收38.9億元創歷史高年增近63% (Anue鉅亨 10/09 00:01)

• 千附實業1-8月營收34.22億元已超越去年全年 年增達60.47% (Anue鉅亨 09/08 16:39)

• 千附精密受邀參加櫃買中心舉辦之「櫃買市場業績發表會」 (公告訊息 08/25 15:40)

• 聚焦矽智財與AI 櫃買中心邀14家上櫃精銳發表業績 力旺、家登與萬潤登場 (Anue鉅亨 08/20 11:31)

• 千附實業上半年營收創同期新高 稅後賺回3億元EPS達2.66元 (Anue鉅亨 08/14 18:27)

• 【量大強漲股整理】自動化工業展後下一波主流? (Anue鉅亨 08/14 17:20)

• 千附精密發言人及代理發言人異動事宜 (公告訊息 08/14 14:06)

• 千附精密公司治理主管異動事宜 (公告訊息 08/14 14:05)

• 千附精密董事會通過2026年第2季個別財務報表 (公告訊息 08/14 14:04)

• 千附精密2026年第2季財務報告董事會召開日期 (公告訊息 08/06 15:00)

• 聚焦AI供應鏈與先進封裝 櫃買自12日業績發表會26家輪番上陣秀實力 (Anue鉅亨 08/04 13:56)

• 千附精密代理發言人異動事宜 (公告訊息 07/22 14:59)

• 【量大強漲股整理】【警告散戶】台股大反彈你又被洗下車了？【6505台塑化】⊕！【1810和成】⊕【3576聯合再生】+6%，軋空手行情才剛開始嗎? (Anue鉅亨 07/21 17:33)

• 需求攀升挹注 千附實業6月營收年增2倍創新高 自結EPS達0.37元 (Anue鉅亨 07/20 15:43)

• 又有被動元件「妖股」被關！ 日電貿等3檔從下周一起遭處置至7/31 (Anue鉅亨 07/17 19:53)

• 【量大強漲股整理】破解韓國暴跌的恐怖秘密！【8033雷虎】再創新高，【3374精材】+74%會員賺翻後，接棒的主流?! (Anue鉅亨 07/14 17:26)

• 〈台股盤後〉抗住盤中1726點崩跌 跌點縮至642點仍失守4萬5大關 (Anue鉅亨 07/14 14:27)

• 〈台股開盤〉開低走低 電金權值股全倒 跌逾千點壓垮4萬5支撐 (Anue鉅亨 07/14 10:01)

• AI需求攀升大挹注 千附實業6月營收6.63億元年增2倍創新高 (Anue鉅亨 07/08 17:43)

6829 千附精密 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共1,133日
成交價: 171元 (+7元/ +4.27%)成交張數: 266張成交金額: 4,504萬元
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136高
近3日新高
連2跌→漲
(+7元/ +4.27%)
第502低
近5日新低
第595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
171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180192196.5210200225.5112.511799.7----108.5
漲跌價-9-21-25.5-39-29-54.5+58.5+54+71.3----+62.5
漲跌幅-5%-10.9%-13%-18.6%-14.5%-24.2%+52%+46.2%+71.5%----+57.6%
振幅15.3%22.1%28%26.9%56.2%50.3%163%157%204%----169%
成交張數1,1441,8633,0666,5234.83萬13.4萬20.5萬55.4萬75.1萬----19.8萬
成交金額1.89億3.2億5.55億12.4億109億297億411億888億1,126億----403億
週轉率1.93%3.15%5.18%11%81.6%227%347%936%1269%----335%

* 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
'26/11/09166173164.5171+7+4.275.182663560.750.45-12.10-0.67-12.83.78+61,119000
'26/11/06152.5167152.5164-5-2.968.585156260.820.82+180-8.94+9.113.8-721,113-100
'26/11/05180180168.5169-11-6.116.393635530.660.63-270-2.5-29.53.77+131,185-110.08
'26/11/04183184171180+0.5+0.287.243305520.60.59+110-15.3-4.323.81-331,172020.17
'26/11/03190195178179.5-12.5-6.518.853896530.60.72+55.10-7.23+47.93.79-671,205020.17
'26/11/02186197185.5192+2+1.056.051702630.650.32+90+1.87+10.93.69-101,272020.16
'26/10/30189.5192.5184190-5.5-2.814.353745670.660.7+180-10+7.983.67-151,282+120.16
'26/10/29203203195195.5-4.5-2.2541482930.50.29+9.030-1.57+7.463.64-161,297010.08
'26/10/28205207.5199200+2+1.014.292233000.740.45-370-2.09-39.13.62+211,313-110.08
'26/10/27200205.5197.5198+1.5+0.764.072894080.710.58+1.090-1.28-0.193.69-71,292020.15
'26/10/22205205196196.5-7.5-3.684.413145170.610.63-25.50-7.56-333.67+61,299-120.15
'26/10/21200206.5197204+10.5+5.434.914976190.81.01+1040+18+1223.65-511,293030.23
'26/10/20194198193.5193.5+2+1.042.352013440.580.39-250+17.4-7.563.44-101,344-530.22
'26/10/19188193187.5191.5-2.5-1.292.842384020.590.45-270+2.93-24.13.41-71,354+680.59
'26/10/16191.5196.5191.5194+4+2.112.633094320.720.6+560-2.52+53.53.43-351,361020.15
'26/10/15197197190190-11-5.473.486981,2130.581.35-110-24-353.5-261,396-120.14
'26/10/14203203.5200201001.742885150.560.58-210-2.89-23.93.52-41,422+130.21
'26/10/13206208.5199201-6.5-3.134.587091,0080.71.43-310-32.5-63.53.54-631,426-220.14
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
'26/10/12207.5209205.5207.5-2.5-1.191.672024760.430.423.56-491,489040.27
'26/10/08212212209210-5-2.331.43958400.470.83-1230-14.4-1373.48+61,538040.26
'26/10/07208.5216207215+7.5+3.614.348791,1340.771.87-16.60+32+15.53.66+1091,532040.26
'26/10/06206209.5206207.5+1.5+0.731.73344660.720.69-36.80+13-23.83.67-41,423040.28
'26/10/05210210.5206206-2-0.962.164457550.590.93-60.80-1.81-62.63.71-191,427040.28
'26/10/02205208.5205208+3+1.461.713064970.620.63+1.140+1.17+2.313.76-81,446040.28
'26/10/01208208204205-3.5-1.681.924999120.551.02-820-26.4-1083.74-111,454-140.28
'26/09/30210210.5208208.5001.24776070.791-84.90-3.16-88.13.84-221,465-250.34
'26/09/29210210207208.5-1-0.481.432545180.490.53-180-2.37-20.43.96-81,487070.47
'26/09/24210.5211205209.5+2.5+1.212.93985580.710.83-3.980-6.71-10.73.98-661,495070.47
'26/09/23210212.5207207-3-1.432.626929210.751.45-1010-1.37-1023.98-41,561+170.45
'26/09/22220.5220.5209210-7.5-3.455.291,2251,8720.652.6-1470-2.36-1494.14+391,565+260.38
'26/09/21225225215217.5-7-3.124.457141,7300.411.55-1690-7.65-1774.38+541,526040.26
'26/09/18215232.5214224.5+13+6.158.751,0251,7200.62.31+1520+34.7+1864.65+711,472040.27
'26/09/17213217.5211211.5-1-0.473.065458580.641.17-62.10+12.1-504.4-151,401-140.29
'26/09/16204213204212.5+8.5+4.174.416358090.781.33-540-2.54-56.54.38+761,416-450.35
'26/09/15211213202.5204-11.5-5.344.871,2812,2780.562.65-2590-20.7-2804.43-311,340-990.67
'26/09/14222229.5215.5215.5-12.5-5.486.141,0551,7090.622.32-1360-9.23-1454.85-351,371+2181.31
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
'26/09/11231.5235.5228228-11.5-4.83.131,1311,4560.782.61+40.10-8.43+31.75.08-2351,406-3161.14
'26/09/10254254237239.5-14.5-5.716.691,5437,4390.213.73-7580-32.4-7905.01+771,641-9191.16
'26/09/09249.5264247254+13+5.397.052,0542,9460.75.27+2740+17.7+2926.25+1601,564+11281.79
'26/09/08259261239.5241-17-6.598.331,1526,1080.192.86-2080-33.9-2425.76-221,404-7171.21
'26/09/07247265245258+14.5+5.958.211,7274,6760.374.45+2710+30.3+3016.11+1011,426+7241.68
'26/09/04237243.5233243.5+12+5.184.546378610.741.52-85.60-6.3-91.95.63+61,325+1171.28
'26/09/03246246231.5231.5-11.5-4.735.978971,7740.512.13+1780-29.3+1495.75-201,319-1161.21
'26/09/02255256.5241.5243-8-3.195.981,1235,5750.22.8-3600-25.7-3855.44+641,339-3171.27
'26/09/01249.5255240.5251+6+2.455.921,3313,3110.43.31+1250+18.7+1446.05-431,2750201.57
'26/08/31235.5256.5234.5245+7+2.949.241,4021,8560.763.47+89.10+42.8+1325.84+971,318+4201.52
'26/08/28244.5246.5230.5238-2.5-1.046.651,1932,3160.522.82-69.30-3.77-73.15.68+171,221-4161.31
'26/08/27244255240.5240.5+1.5+0.636.072,3475,2450.455.81+1830-9.93+1735.71-861,2040201.66
'26/08/26219239218239+21.5+9.899.661,7063,9010.443.99+3960+25.3+4215.4+1451,290+11201.55
'26/08/25214219210.5217.5+2.5+1.163.954637340.631-840+7.81-76.24.71+431,145+290.79
'26/08/24206.5218206.5215+5+2.385.486047590.81.28+63.90-2.52+61.34.81-201,102-1370.64
'26/08/21215215205.5210-4-1.874.444666600.710.97-1510-6.88-1584.71+251,122-1201.78
'26/08/20215223.5213214+0.5+0.234.926728180.821.46-1010+4.08-97.24.92+121,097-3211.91
'26/08/19216222213213.5-7-3.174.087191,0440.691.55-39.40-1.25-40.75.09+291,085-4242.21
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
'26/08/18242.5242.5220.5220.5-18-7.559.221,2366,7730.182.83+27.20-33.4-6.275.16+191,056-7282.65
'26/08/17240244.5232238.5-5.5-2.255.122,33712,6480.185.57+5530-89.3+4645.11+41,037+17353.38
'26/08/14225244218.5244+22+9.9111.52,8156,9340.416.61+1870+110+2974.14+631,033+10181.74
'26/08/13212.5226212.5222+11+5.216.41,2803,6500.352.82+3080+20.4+3283.82+94970080.82
'26/08/12205214204211+5+2.434.858492,1930.391.78+330+3.38+36.43.27+54876-180.91
'26/08/11204207197.5206+6+34.759221,5890.581.87-96.80-13.4-1103.17-34822+391.09
'26/08/10194201188.5200+8.5+4.446.538991,3340.671.753.3-15856060.7
'26/08/07196201.5189.5191.5-4.5-2.36.128401,4430.581.64-30.10-16.4-46.63.19+48871060.69
'26/08/06189.5198.5187.5196+8+4.265.854907580.650.95+330+28.5+61.53.220823-160.73
'26/08/05186.5189184.5188+6.5+3.582.484056250.650.76+27.10-15.2+11.83.14+10823+180.97
'26/08/04172.5182172181.5+8+4.615.764516390.710.81-45.50+3.15-42.43.09-13813-170.86
'26/08/03168.5178.5167173.5+2+1.176.714247380.570.74+450-13.6+31.43.16-7826+380.97
'26/07/31170172.5164.5171.5+12.5+7.865.037128440.841.2-950+28.7-66.23.09+34833+150.6
'26/07/30163170.5157159-10-5.927.996881,3800.51.13-9.240-1.86-11.13.24-65799-640.5
'26/07/29181183162.5169-11-6.1111.41,1281,5470.731.9+2770-48.1+2293.26-101864-1101.16
'26/07/28185.5188179.5180-10.5-5.514.466192,4470.251.13+30.80-29.5+1.312.79-51965+5111.14
'26/07/27196196186190.5-5-2.565.127141,1460.621.36-260-15.2-41.22.66-251,016-260.59
'26/07/24195203194.5195.5-1.5-0.764.319041,1230.81.79-1310-14.6-1452.63+91,041080.77
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
'26/07/23210210.5194.5197-15-7.087.551,2403,1370.42.48-66.30-29.4-95.72.79-241,032080.78
'26/07/22207214207212+5.5+2.663.391,1071,2130.912.33+1310+24.8+1562.84-501,056-1380.76
'26/07/21196.5209.5193206.5+12+6.178.481,2381,4920.832.49-1960+10.1-1862.59+261,106+17211.9
'26/07/20203211194.5194.5-14-6.717.911,9292,3700.813.87+1430-42.5+1012.9-1261,080040.37
'26/07/17212220.5208.5208.5-23-9.945.182,1412,9260.734.54+1660-48.3+1172.6-2111,206-7940.33
'26/07/16248.5256.5231.5231.5-25.5-9.929.732,3985,4370.445.81-2770-12.9-2902.28-1441,417+59835.86
'26/07/15263266243.5257+0.5+0.198.775,3696,9340.7713.6-4020+3.27-3992.7-1541,561-25241.54
'26/07/14229.5256.5227.5256.5+23+9.8512.47,9139,8750.819.8+2850+84.5+3693.32+6181,715+43492.86
'26/07/13228242227233.5+11.5+5.186.762,6573,3370.86.23+97.60+72.8+1702.79-431,097+560.55
'26/07/09225232219222+6+2.786.021,3681,7140.83.09+1520+1.68+1532.59+61,140+110.09
'26/07/08206218.5202.5216+11+5.377.87141,1050.651.5+1430-6.65+1372.34-221,134000
'26/07/07226227.5207208.5-15.5-6.929.151,1411,8070.632.45-430-47.6-90.62.1-1071,156000
'26/07/06236236224224-9.5-4.075.141,1519,2070.132.63-2640-10.5-2752.04+441,263000
'26/07/03219241217233.5+13+5.910.92,1332,7920.764.97+2960+24.3+3202.49-341,219000
'26/07/02215228.5211.5220.5+3.5+1.617.838941,5320.581.98+62.10-1.42+60.61.97+231,253-1900
'26/07/01224230.5217217-5.5-2.476.071,0271,4580.72.3+62.40-1.46+611.83-971,230-3191.54
'26/06/30224.5230222222.5-2-0.893.561,3871,7510.793.14-350+13.9-21.11.72+371,327-7221.66
'26/06/29218226.5212224.5+10+4.666.761,5171,7250.883.33-1170+25.5-91.51.78+821,290-1292.25
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
'26/06/26221.5231210.5214.5-9.5-4.249.151,9022,4290.784.21-17.20+11.3-5.961.96-21,208+1302.48
'26/06/25239241220224-2.5-1.19.273,2333,8930.837.43-5130-4.9-5181.93+861,210-2292.4
'26/06/24214226.5211.5226.5+20.5+9.957.283,8284,0820.948.51+2960+28.6+3252.8+1111,124+8312.76
'26/06/23210214201206-1.5-0.726.276859480.721.41-640-3.22-67.22.28+401,013-1232.27
'26/06/22205.5209.5202207.5+4+1.973.697179630.741.48+400+9.43+49.42.39-529730242.47
'26/06/18202207201203.5+2+0.992.987349280.791.49+00+2.72+2.722.22-1791,025-10242.34
'26/06/17206207200201.5-8.5-4.053.337931,2620.631.61-290-49.8-78.82.21-1871,213+5342.8
'26/06/16206219206210+10.5+5.266.521,9062,3680.84.07-1800+28-1522.22+1701,400+3292.07
'26/06/15203204.5197199.5+0.5+0.253.774507790.580.9-73.90+43.6-30.42.48-131,2300262.11
'26/06/12197199193199+8.5+4.463.154395970.740.86+510+32.2+83.22.6-461,2430262.09
'26/06/11190.5196.5183.5190.5-2.5-1.36.745649190.611.07+36.30-9.37+26.92.52-251,289-2262.02
'26/06/10199.5209.5192.5193-12-5.858.296881,0790.641.37+1330-16.8+1162.4501,314-4282.13
'26/06/09202.5207.5200205+5.5+2.763.764937040.71.01-97.80+7.73-90.12.22+301,314+2322.44
'26/06/08182200.5182199.5-2.5-1.249.168201,1450.721.56+26.40-5.96+20.42.35-691,284-13302.34
'26/06/05203.5206.5197.5202-5.5-2.654.345319560.561.07+56.10-3.22+52.92.28-401,353-2433.18
'26/06/04214219.5206207.5-13-5.96.129201,6920.541.93+14.10-17.4-3.292.16-1151,393-1453.23
'26/06/03226238.5219.5220.5-4.5-28.441,5301,9260.793.44-1950-11-2062.05+651,508-64463.05
'26/06/02249250221225-20.5-8.3511.83,1613,8110.837.26-1940-290-4852.3+671,443+691107.62
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
'26/06/01230245.5225.5245.5+22+9.848.952,0772,2900.914.96-550-9.64-64.72.54+4031,376+2412.98
'26/05/29225225221223.5+7.5+3.471.853975430.730.89-130+3.45-9.552.58-19730394.01
'26/05/28218220207216+5+2.376.163284970.660.71+110+44.9+55.92.61-249740394
'26/05/27225225211211-6.5-2.996.442925120.570.63-120+5.83-6.162.53-37998-1393.91
'26/05/26226.5229217.5217.5-8-3.555.14796570.731.08-320+9.43-22.62.54-661,0350403.86
'26/05/25218226213225.5+14+6.626.156789480.721.48-190+10-92.58-821,101-1403.63
'26/05/22211.5211.5207.5211.5+19+9.872.085496730.821.16-28.30+36+7.632.61-471,183-1413.47
'26/05/21189193184192.5+8.5+4.624.892293530.650.43-280+1-272.61-51,230-7423.41
'26/05/20189189179184-2-1.085.381973280.60.36+140-1+132.59-541,235-24493.97
'26/05/19187.5187.5182186+3.5+1.923.012163770.570.4+150-1+142.56-421,289-59735.66
'26/05/18189189182182.5-15.5-7.833.544796090.790.88-1600-162.54-911,331-1451329.92
'26/05/15205214198198-4.5-2.227.92,1534,7400.454.43+63.90+9.48+73.32.51-261,422+20827719.5
'26/05/14214215194.5202.5-10.5-4.939.622,9824,1950.716+3980-74.6+3242.4-891,448-19694.77
'26/05/13213223.5211.5213-2-0.935.582,2542,8540.794.9-3780-28.9-4071.7+1721,537+7885.73
'26/05/12215224209215-10.5-4.666.653,4664,4240.787.47-2.770-37.7-40.52.28+661,365-20815.93
'26/05/11229236.5225.5225.5-25-9.984.391,5552,8860.543.52+1200-56.7+63.32.28-871,299-141017.78
'26/05/08255.5264250.5250.5-27.5-9.894.863,5224,3170.828.93-1880-51.6-2402.08+671,386+111158.3
'26/05/07265.5279257.5278+13+4.918.115037490.671.36-120+1202.4+661,319-11047.88
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
'26/05/06269.5269.5246265-8-2.938.616269360.671.6-240-11.3-35.32.42-261,253+11058.38
'26/05/05268280262.5273+3+1.116.484307900.541.16-330+22.8-10.22.46-1201,279-61048.13
'26/05/04258270250270+24.5+9.988.155297500.711.4-140-10.5-24.52.51+1231,399+21107.86
'26/04/30247254245245.5+5.5+2.293.755097430.691.27+410+8+492.54-1201,276-31088.46
'26/04/29230246226240008.333957020.560.93-140+26+122.47-251,39601117.95
'26/04/28256259.5240240+4+1.698.261,0081,2650.82.57-570-33-902.49+461,421-21117.81
'26/04/27236242226236+15+6.797.248011,1850.681.88+120-10+22.58-1161,375+21138.22
'26/04/24245245212221-14.5-6.16141,4171,8520.773.15+1720-34.3+1372.56-1201,491-1981117.44
'26/04/23287.5287.5235.5235.5-26-9.9419.92,1392,4000.895.21+90+80.6+89.63.28-2401,611-19430919.2
'26/04/22261.5261.5261.5261.5+23.5+9.8707599330.811.98-230+0.05-22.93.26+1031,851+18950327.2
'26/04/21238238238238+21.5+9.93076276211.81-540-14.8-68.83.3-361,748+2631418
'26/04/20213.5216.5213.5216.5+19.5+9.91.527619560.81.64-210+0.1-20.93.37-121,784-5328816.1
'26/04/17185.5197185.5197+17.5+9.756.414,2333,6041.178.15+3390+33.7+3723.38+261,796+11134119
'26/04/16168179.5166179.5+16+9.798.265,3834,2981.259.33-2220+51.3-1712.8+2751,770+15623013
'26/04/15155163.5151.5163.5+14.5+9.738.054,9315,8520.847.83-1190+95.9-23.13.17+231,495+36744.95
'26/04/14146.5152.5145149+10+7.195.44,8324,9630.977.25+2680+23.8+2923.33-51,472+20382.58
'26/04/13136141133.5139+3+2.215.512,6693,0320.883.68+1090+117+2262.87-711,477-7181.22
'26/04/10127.5139127136+9.5+7.519.492,8193,1590.893.79-1010+67.2-34.22.69+131,548+11251.61
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
'26/04/09129130125.5126.5+8+6.753.83,3693,6060.934.33+5720+168+7402.86+2321,535+13140.91
'26/04/08119.5120.5118.5118.5+0.5+0.421.693533910.90.42+520+6.09+58.11.9-221,303010.08
'26/04/07117119.5116118+1.5+1.2933586950.520.42-280+0.68-27.31.81-241,325-110.08
'26/04/02119.5119.5115116.5-2.5-2.13.784075000.810.47-370-3.02-401.85+281,349020.15
'26/04/01121122118119+1.5+1.283.49091,2350.741.09-1170+18-991.89+311,321-120.15
'26/03/31135135117.5117.5-6-4.8614.23,3152,9951.114.14-2010-0.04-2012.04+1771,290+230.23
'26/03/30122.5123.5122123.5+11+9.781.339257411.251.14+1040+12.3+1162.35-391,113010.09
'26/03/27115.5115.5111112.5-2-1.753.932932831.040.33-220+0.16-21.82.16-741,152010.09
'26/03/26115116112.5114.5+3+2.693.145916840.860.68+1060+2.77+1092.19+991,226+110.08
'26/03/25112112110.5111.5+1.5+1.361.361061200.880.12+330+2.62+35.62.01-61,127000
'26/03/24113113109.5110-1-0.93.151582000.790.18-310-1.03-321.95-111,133000
'26/03/23110116.5108.5111-0.5-0.457.173605630.640.41+470-7+402+161,144000
'26/03/20113113.5111111.5-1.5-1.332.211362410.560.1500+1.86+1.861.92-51,128-100
'26/03/19113115113113-1-0.881.751053450.30.12-180+0.06-17.91.92+81,133010.09
'26/03/18116.5118113.5114-2-1.723.883486860.510.4+5900+591.95-111,125010.09
'26/03/17111.5116.5110116+6+5.455.916607350.90.75+2350+8.37+2431.85+461,136-210.09
'26/03/16107.5110.5107110+3+2.83.272202510.870.24+380-0.18+37.81.44+171,090030.28
'26/03/13108.5108.5106.5107001.87721330.540.08-30+0.33-2.671.38-41,073-230.28
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
'26/03/12110110107107-2.5-2.282.741724760.360.18-190-0.43-19.41.35+101,077-150.46
'26/03/11108.5110108.5109.5+2+1.861.41921930.990.21+9400+941.37+181,067060.56
'26/03/10107.5109106107.5+1.5+1.422.832372480.960.25-460-8.01-541.19-111,049+560.57
'26/03/09108114106106-6-5.367.148988851.010.98-1570-9.99-1671.27-281,060-110.09
'26/03/06108113.5106112+4+3.76.943213240.990.36+50+3.25+8.251.45+31,088020.18
'26/03/05108.5111107108+1.5+1.413.762302710.850.25+10+12.9+13.91.44-61,085020.18
'26/03/04108109105106.5-3-2.743.653003780.790.32-650-6.03-711.44+61,091020.18
'26/03/03113113109109.5-2.5-2.233.572002710.740.22-100-4.03-141.51-51,085020.18
'26/03/02116116111112+1+0.94.52863140.910.32-750-1-761.52+101,090020.18
'26/02/26112.5112.5111111-0.5-0.451.351792340.770.2+90-1.67+7.331.62+11,080020.19
'26/02/25113114111111.5-1.5-1.332.651386900.20.16-70-2.73-9.731.61-11,079020.19
'26/02/24112.5114111.5113002.212072170.950.23+550+1+561.62-281,080020.19
'26/02/23107114107113+6.5+6.16.574824731.020.54+1520+5+1571.53+31,108+120.18
'26/02/11106.5107.5106106.5-1-0.931.41462330.630.16-70-1.84-8.841.27-61,105010.09
'26/02/10106.5108106.5107.5001.4951120.850.1-260-0.05-26.11.28-61,111010.09
'26/02/09110110107107.5+2+1.92.84841060.790.09-220+0.8-21.21.33-41,117010.09
'26/02/06107.5107.5104.5105.5-2-1.862.791882360.80.2-730-7.63-80.61.35-231,121010.09
'26/02/05109110107107.5-1-0.922.76961340.720.1-300-2.15-32.21.44-21,144010.09
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
'26/02/04108111108108.5+1+0.932.791351600.840.15-40+0.61-3.391.47+241,146-210.09
'26/02/03109109106.5107.5002.331792390.750.19-40+2.59-1.411.47+71,122+130.27
'26/02/02109109106.5107.5-2.5-2.272.272203390.650.24-650-8.15-73.21.46-81,115020.18
'26/01/30112.5112.5109110-3-2.653.12543460.730.28-1000-6.8-1071.56-391,123020.18
'26/01/29114114.5112113002.212882851.010.33+610+2.6+63.61.72+71,162020.17
'26/01/28113113.5110.5113+0.5+0.442.671862380.780.21+520-1.19+50.81.62+41,155020.17
'26/01/27114.5114.5112112.5-2-1.752.181972890.680.22-820-4.29-86.31.53-151,151-120.17
'26/01/26114115.5113.5114.5+1.5+1.331.771341670.80.15+210+0.33+21.31.67-101,166030.26
'26/01/23115.5116113113-2-1.742.611802450.740.21+160-2.61+13.41.63-71,176-130.26
'26/01/22117117115115-0.5-0.431.732423680.660.28-270-7.25-34.31.6+181,183040.34
'26/01/21115118113.5115.5+0.5+0.433.913685030.730.43+620+0.18+62.21.65+211,165+140.34
'26/01/20115117.5114115+0.5+0.443.064434510.980.51-690+5-641.54+31,144030.26
'26/01/19113.5115.5113.5114.5+1.5+1.331.773032931.030.35+790+5.07+84.11.65+61,141030.26
'26/01/16117117113113003.542242520.890.26-600-1.69-61.71.51-21,135030.26
'26/01/15114114112.5113-1-0.881.321541820.850.17+60-3.16+2.841.61-111,137030.26
'26/01/14113.5114.5113114+0.5+0.441.322242580.870.25+280-6.5+21.51.6+81,148030.26
'26/01/13115.5115.5112.5113.5-2-1.732.62827690.370.32-70-11.7-18.71.53-141,140030.26
'26/01/12117118115.5115.5+4+3.592.241,0101,0970.921.18-4.990+34+291.55+411,154030.26
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
'26/01/09113115111111.5+1.5+1.363.644574211.080.51+160+3.16+19.21.53+141,113030.27
'26/01/08108.5112.5108.5110+1.5+1.383.693213530.910.36+630+1.36+64.41.49-11,099030.27
'26/01/07108.5108.5107.5108.5000.921511890.80.16+30-0.51+2.491.39-91,100030.27
'26/01/06108.5109107.5108.5+0.5+0.461.391421580.90.15+700+0.81+70.81.38-31,109030.27
'26/01/05110110.5107108-1.5-1.373.22654130.640.29-1160-1.36-1171.25-41,112030.27
'26/01/02108.5110108.5109.5+1+0.921.381071230.870.12+510-1+501.43-41,116030.27
'25/12/31109.5109.5108.5108.5-1-0.910.911031550.660.11-230-0.72-23.71.34-11,120030.27
'25/12/30111114109109.5004.572932970.990.32-480-5.25-53.21.37+131,121030.27
'25/12/29109110.5109109.5+0.5+0.461.381171210.970.13+420+3+451.44+21,108030.27
'25/12/26109.5110.5108109002.29761260.60.08-70+0.17-6.831.34+41,106030.27
'25/12/24111111109109-1-0.911.821533010.510.17-320-8.44-40.41.35-121,102030.27
'25/12/23109.5112109110002.732503820.660.28+110-19-8.021.38+101,114030.27
'25/12/22111111.5109110+0.5+0.462.281872880.650.21+450+27.6+72.61.33+71,104030.27
'25/12/19107.5110107.5109.5+3+2.822.351021110.920.11+450+3+481.24+21,097030.27
'25/12/18108108106106.5-1-0.931.86951520.620.1-220-1.42-23.41.15-51,095-130.27
'25/12/17109110107.5107.5-1-0.922.31041090.950.11+130-1.07+11.91.19-81,100040.36
'25/12/16110110107108.5-2-1.812.71951740.550.1-270-7.13-34.11.11+31,108040.36
'25/12/15108.5111.5107110.5+2+1.844.151361380.980.15+270+1.95+291.15-51,105040.36
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
'25/12/12108.5110108.5108.5+0.5+0.461.391212760.440.13+120+2.82+14.81.1-181,110+240.36
'25/12/11110110108108-1.5-1.371.831131560.730.12-10-7-81.06-151,128020.18
'25/12/10112.5112.5109.5109.5-2-1.792.691461740.840.16-140+5.2-8.81.03-171,143020.17
'25/12/09112.5112.5111111.5001.351501271.180.17+350+1+361.03-11,160020.17
'25/12/08111111.5111111.5+0.5+0.450.4588990.890.1-20-0.08-2.080.95-21,161020.17
'25/12/05112112111111000.941700.580.05-20-0.07-2.070.95-51,163020.17
'25/12/04112113111111+0.5+0.451.8161800.770.07-1800-180.95-11,168020.17
'25/12/03111111.5110.5110.5-0.5-0.450.9791240.640.09+30-0.68+2.320.98-91,169020.17
'25/12/02111.5111.5110111+0.5+0.451.36751090.690.08-140-0.95-150.98-41,178020.17
'25/12/01113.5113.5110.5110.5-2-1.782.671391880.740.15+10-1.32-0.320.98-21,182020.17
'25/11/28114114.5112112.5-0.5-0.442.211101610.680.12-320-3.83-35.80.97+11,184-320.17
'25/11/27116116.5112113-1.5-1.313.934085410.750.46+170-11.7+5.311.02-221,183-250.42
'25/11/26109.5118109.5114.5+5.5+5.057.81,1381,4000.811.31-1300+22.8-1070.97+711,205070.58
'25/11/25108109.5107.5109+2+1.871.871291740.740.14+320+6+381.18-71,134-170.62
'25/11/24105107.5105107+2.5+2.392.391311410.930.14+330-1.99+311.13-91,141080.7
'25/11/21105106.5104104.5-3-2.792.331502190.690.16-270-3.67-30.71.07-181,150080.7
'25/11/20107108106107.5+2+1.91.9881370.640.09+190+3.67+22.71.1-71,168080.68
'25/11/19105107104.5105.5+0.5+0.482.381242050.60.13-230-2.23-25.21.07-41,175080.68
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
'25/11/18109.5109.5104.5105-4-3.674.593484570.760.37+10-8.14-7.141.08-381,179+180.68
'25/11/17111.5111.5108.5109-1.5-1.362.712123350.630.23-750-6.05-811.03+61,217070.58
'25/11/14108.5112108.5110.5-6-5.1537098170.870.78-1670+13.2-1541.14+11,211+470.58
'25/11/13118.5118.5115116.5-1-0.852.982334320.540.27-270-2.74-29.71.36+121,210030.25
'25/11/12114.5118114.5117.5+3+2.623.062713150.860.32+360-2.93+33.11.37-251,198030.25
'25/11/11113116113114.5+1.5+1.332.652252620.860.26-80+5.96-2.041.301,223+130.25