≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6861 睿生光電 / K線圖(日)

6861 睿生光電

日期: 11/10權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
179190.5-11.5-6.04%9.97%190.5195176
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,4102.62億2,140659股/筆185.84.7827.670.33
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)
3807,066萬537708張/筆185.8+17 (+9.8%)

連續漲跌: 首日下跌  ( -11.5元 / -6.04%)

財報評分: 最新47分 / 平均49分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 睿生光電2026年第三季合併財務報告 (公告訊息 10/29 15:36)

• 台股5萬點再等等！收漲111點　台積電漲10元至2585 (ETtoday新聞雲 10/06 13:34)

• 台積電追平史上最高收盤價2510元！　台股漲413點收48353 (ETtoday新聞雲 10/01 13:35)

• 【量大強漲股整理】大盤吹起反攻號角！點名預告CPO與集團股全數噴發下一個接棒的主角會是誰? (Anue鉅亨 09/30 17:36)

• 因睿生光電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 09/30 15:36)

• 台股收漲308點48K得而復失　台積電漲5元至2480 (ETtoday新聞雲 09/30 13:34)

• 【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)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 快訊／台股收跌243點　台積電跌15元、被動元件翻紅2檔收漲停 (ETtoday新聞雲 09/10 13:38)

• 〈台股開盤〉權值股疲弱、題材股各自表現 黑翻紅衝高漲逾200點 (Anue鉅亨 09/08 10:24)

• 睿生光電受邀參加福邦證券舉辦之法人說明會 (公告訊息 08/27 14:13)

• 睿生光電股份有限公司公告向關係人取得不動產使用權資產 (公告訊息 07/30 15:30)

• 睿生光電股份有限公司公告向關係人處分不動產使用權資產 (公告訊息 07/30 15:30)

• 睿生光電2026年第二季合併財務報告 (公告訊息 07/30 15:28)

• 睿生光電2026年第2季財務報告董事會召開日期 (公告訊息 07/22 16:37)

• 快訊／台股崩跌2953點、台積電大跌180元　雙刷史上單日最大跌勢 (ETtoday新聞雲 07/17 13:38)

6861 睿生光電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共880日
成交價: 179元 (-11.5元/ -6.04%)成交張數: 1,410張成交金額: 2.62億元
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144高
近2日新低
首日下跌
(-11.5元/ -6.04%)
第53高
近19日新高
第60高
近18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
179元		3日
11/06
~11/10
5日
11/04
~11/10
10日
10/28
~11/10
1個月
10/12
~11/10
3個月
08/12
~11/10
半年
05/13
~11/10
1年
'25/11/11
~11/10
2年
'24/11/11
~11/10
3年
'23/11/13
~11/10
5年10年15年20年今年
01/02
~11/10
起算價183.5195.5231.5262.521842658.563.385.1----59.3
漲跌價-4.5-16.5-52.5-83.5-39-247+120.5+115.7+93.9----+119.7
漲跌幅-2.45%-8.44%-22.7%-31.8%-17.9%-58%+206%+183%+110%----+202%
振幅16.1%18.4%34.8%44.8%72.9%76.2%742%709%527%----726%
成交張數2,4483,5186,0541.38萬7.61萬13.1萬23.2萬26.6萬28.4萬----22.9萬
成交金額4.44億6.49億12億32億189億380億534億554億569億----532億
週轉率5.88%8.46%14.6%33.2%183%314%558%639%683%----551%

* 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
'26/11/10190.5195176179-11.5-6.049.971,4102,1400.662.62
'26/11/09184190.5178190.5+17+9.87.23805370.710.71-16.30-0.79-17.11.73+151,7750382.14
'26/11/06165.5175.5165.5173.5-10-5.455.456828790.781.15+42.7+1+1.49+45.21.76-1511,7600382.16
'26/11/05198.5198.5183183.5-14.5-7.327.834997130.70.94+1.68+1-6.1-3.411.72-281,911+3381.99
'26/11/04200201.5183.5198+2.5+1.289.215728110.71.11-15.90+4.11-11.81.85-321,939-2351.81
'26/11/03206.5209193195.5-17-87.535799060.641.16+1050-7.59+97.81.98-1061,971+4371.88
'26/11/02210214204.5212.5-1-0.474.454346580.660.91+88.70-6.66+821.78-682,077+5331.59
'26/10/30224.5225209.5213.5-19-8.176.676731,2940.521.44+124-28-5.93+90.61.6-1342,145-5281.31
'26/10/29244244.5230.5232.5-12.5-5.15.713936010.650.93-40.20-5.41-45.61.43-72,2790331.45
'26/10/28242246236245+13.5+5.834.324568060.571.1+10.20-6.82+3.371.54+212,286-8331.44
'26/10/27238.5240227231.5-3.5-1.495.534357270.61.01+84+11+4.67+99.71.46-522,2650411.81
'26/10/22251.5251.5235235-12-4.866.684258230.521.03-2.13+9-1.82+5.041.23+52,317-5411.77
'26/10/21250.5252243.5247+5.5+2.283.524161,1880.351.03-31.7+10+2.3-19.41.15+172,312+5461.99
'26/10/20238.5251238.5241.5005.185247740.681.28-18.5+9-6.9-16.41.21-72,295-1411.79
'26/10/19235244231.5241.5-5.5-2.235.066341,0710.591.51+144+9-10.7+1431.35-322,302-1421.82
'26/10/16252258242247-2.5-16.416581,0090.651.64+17+8-11.4+13.61.06-242,334+2431.84
'26/10/15261263.5249249.5-20-7.425.389581,8580.522.45+8.910-20-11.11.02-1242,358+3411.74
'26/10/14261274.5256.5269.5+13.5+5.277.038631,1280.772.3+32.90+16.1+490.99+562,482+4381.53
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
'26/10/13273.5273.5252.5256-19.5-7.087.621,1641,9290.63.03-950-30.9-1260.91-1522,426+1341.4
'26/10/12266283265275.5+13+4.956.861,6922,3680.714.65-32.20+18.4-13.91.06+332,5780331.28
'26/10/08270.5273.5261.5262.5-8-2.964.448803,4130.262.35+8.530-33.1-24.51.28-792,545-2331.3
'26/10/07272.5277.5265270.5004.621,1312,6850.423.06+56.90-1.49+55.41.3-62,624-5351.33
'26/10/06295.5295.5270.5270.5-25-8.468.461,9015,0430.385.33+1290-32.8+96.11.1-1442,630-7401.52
'26/10/05295311294295.5-0.5-0.175.741,9862,8890.695.98+21.10+5.46+26.60.69+1162,774-4471.69
'26/10/02293298.5290296+4+1.372.911,5653,4710.454.6-1230-24.6-1470.58+212,6580511.92
'26/10/01317.5324.5288292-21.5-6.8611.65,5298,8820.6216.9-122+20-24.9-1270.87-732,637-28511.93
'26/09/30294313.5294313.5+28.5+106.842,0242,0091.016.21+1710+46.4+2171.07-1192,710+20792.92
'26/09/29271288270.5285+5.5+1.976.262,3184,8170.486.53-21.20+9.18-120.61+112,829-20592.09
'26/09/24266.5290266279.5+6.5+2.388.794,0305,2970.7611.2-1590-10.7-1700.62+722,818+11792.8
'26/09/23267290265273+6+2.259.365,9016,5810.916.3-4250+29.1-3960.77-652,746-14682.48
'26/09/22247270.5242.5267+21+8.5411.45,4037,7050.714.2+1930+15.4+2081.74+232,811+46822.92
'26/09/21235252234246+16.5+7.197.844,37818,2050.2410.8-2540+9.76-2451.4-1742,788+2361.29
'26/09/18216229.5216229.5+20.5+9.816.461,4521,0551.383.3+1410+25.5+1671.87+2012,962+6341.15
'26/09/17224229.5207.5209-14-6.289.872,35728,4040.085.14+7.240-15.8-8.511.49+512,761-1281.01
'26/09/16227.5233.5219223-5-2.196.362,6503,0800.865.99-3720+27-3451.26+3372,710-2291.07
'26/09/15235.5242.5222228-7.5-3.188.73,9453,8851.029.12-6580+15.8-6431.92+3052,373-18311.31
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
'26/09/14226.5235.5226.5235.5+21+9.794.21,1057611.452.58-140+15.7+1.723.33-682,068+34492.37
'26/09/11205221.5188.5214.5+10.5+5.1516.23,9954,2870.938.09-8190+6.36-8123.36+2522,136+5150.7
'26/09/10190.5204188.5204+18.5+9.978.361,4931,1281.322.99+1710+10.3+1815.02-201,884+7100.53
'26/09/09198200182185.5-10-5.129.219701,3400.721.84-1570-0.78-1584.62-591,904030.16
'26/09/08189205186195.5+9+4.8310.21,5971,5031.063.18-2530+27.9-2255+2271,963-130.15
'26/09/07187187.5181186.5+3.5+1.913.552536110.410.47+10.10+5.64+15.75.62+111,736-240.23
'26/09/04180.5185.5180183+4.5+2.523.082313330.690.42+63.60+2.12+65.85.66+91,725+160.35
'26/09/03190.5190.5178.5178.5-12-6.36.35941,4390.411.09+1160-1.51+1155.54-1101,716+150.29
'26/09/02192192.5188190.5-3-1.552.331652650.620.31+3.310+0.19+3.495.29-51,826040.22
'26/09/01186.5198186.5193.5+5.5+2.936.122035940.340.39+62.60-1.66+60.95.28+61,831040.22
'26/08/31190.5191.5183188-5.5-2.844.392514980.50.47-34.20-5.32-39.55.13-301,825040.22
'26/08/28198201192193.5-0.5-0.264.644065660.720.8-180+1.79-16.25.22+771,855040.22
'26/08/27194.5195189.5194+0.5+0.262.842698480.320.52+650+22.2+87.25.24-111,778-240.22
'26/08/26188198188193.5+5.5+2.935.323355060.660.65-43.10+8.29-34.85.08+161,789+260.34
'26/08/25184.5188178.5188+0.5+0.275.072604460.580.47+17.70+0.42+18.15.2-121,773040.23
'26/08/24188191.5182.5187.5+0.5+0.274.813504700.740.65+78.20+3.72+81.95.2501,785+140.22
'26/08/21195.5196185.5187-9.5-4.835.344611,0480.440.87+1950-0.64+1945.08+21,785-130.17
'26/08/20194197191.5196.5+3.5+1.812.852002970.670.39+850+0.15+85.14.62+51,783040.22
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
'26/08/19194.5203193193-5.5-2.775.042003970.50.39-64.80-1.54-66.34.43+271,778040.22
'26/08/18208209197198.5-10.5-5.025.742986680.450.6+66.90+1.25+68.14.59-331,751040.23
'26/08/17215215207209-6-2.793.721893140.60.4+210+9.88+30.94.42-91,784-440.22
'26/08/14223.5226.5213215-5.5-2.496.124305220.820.94-8.10-0.7-8.84.45+371,793+380.45
'26/08/13216223213.5220.5+8.5+4.014.483358340.40.73+36.90+1.84+38.74.48+371,756050.28
'26/08/12216.5221.5212212-6-2.754.362785460.510.6-13.90+0.15-13.74.4301,719+150.29
'26/08/11219.5221.5210.5218-2.5-1.134.994074820.840.88+30.70-0.05+30.64.46-251,719040.23
'26/08/10215227.5213.5220.5+13.5+6.526.767391,0250.721.65-75.40+2.5-72.94.39+401,744040.23
'26/08/07209.5215204.5207-3.5-1.664.992653690.720.55-7.960-0.45-8.414.59+81,704+140.23
'26/08/06209.5214203.5210.5+1+0.485.012783350.830.58+670+0.7+67.74.64-161,696030.18
'26/08/05210215.5206209.5+3.5+1.74.613696620.560.78+49.30-0.02+49.24.48+31,712030.18
'26/08/04198208198206+8+4.045.053495680.620.71-18.40+0.12-18.34.36+241,709030.18
'26/08/03200202193198+7+3.664.714351,0040.430.86-1460-0.53-1474.31-31,685-330.18
'26/07/31191191189.5191+17+9.770.861041660.630.2+200+24.65+51,688060.36
'26/07/30181186168174-7-3.879.944585980.770.81-17.90-6.14-244.69-1391,683-360.36
'26/07/29189192.5173.5181-11.5-5.979.879349400.991.66+3350-5.44+3294.7-2081,822+290.49
'26/07/28200200191192.5-14.5-74.353581,3330.270.7+76.20+5.41+81.63.89-432,030+170.34
'26/07/27206209200207+1+0.494.373774420.850.77+1060+1.97+1083.72-842,073-160.29
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
'26/07/24214214201206-8-3.746.073584990.720.74+360-2.52+33.53.46-232,157+270.32
'26/07/23222222210214-4-1.835.52253750.60.48+60+4.49+10.53.35+52,180-150.23
'26/07/22224224213218+7+3.325.213745140.730.82-0.420-2.25-2.673.34-62,175-1660.28
'26/07/21216.5223207211-4.5-2.097.424186390.650.89-38.90+0.2-38.73.26+122,181+18221.01
'26/07/20222.5224204.5215.5-9.5-4.228.677461,1180.671.61+2650-0.95+2643.22-1102,169-6440.18
'26/07/17245245225225-25-1086769570.711.55+1220+3.86+1262.58-1182,279+57682.98
'26/07/16252258237.5250+11.5+4.828.61,2101,4060.863-2610+2.55-2582.29+412,397+7110.46
'26/07/15237243233.5238.5+1.5+0.634.019071,0850.842.15-45.60-1.38-473.05-1842,356-4240.17
'26/07/14247253237237-26-9.896.089021,3730.662.19+3640+0.61+3643.21-2322,540-2461.81
'26/07/13288288263263-29-9.938.561,0091,6640.612.71+1290+3.91+1332.33-1352,772+42481.73
'26/07/09304.5304.5290.5292-5.5-1.854.716958600.812.06+1470-16.1+1312.09-442,907-260.21
'26/07/08303310292297.5-10-3.255.857501,0780.72.24+2080-13.4+1951.77-2372,951080.27
'26/07/07325.5325.5300307.5-14-4.357.935528860.621.72+97.90+1.6+99.51.27-1413,188080.25
'26/07/06338.5344.5321321.5-6-1.837.184026240.641.33-160+6.86-9.121+213,329+180.24
'26/07/03325336325327.5-4-1.213.322594170.620.86+1.870+1.78+3.651.09+193,308070.21
'26/07/02312335312331.5+8+2.477.112938860.330.95+55.20+2.08+57.20.98+43,289-670.21
'26/07/01336349.5322323.5-9.5-2.858.264727700.611.57-79.20+10.9-68.40.9+193,285+5130.4
'26/06/30328.5335320.5333+13.5+4.234.544296170.71.4-91.30-1.13-92.41.08+273,266+180.24
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
'26/06/29303321299319.5+16.5+5.457.265447690.711.71+40.40-11.9+28.61.31-433,239+170.22
'26/06/26320330302303-30.5-9.158.46581,2690.522.07+73.10+1.9+751.2-283,282060.18
'26/06/25366.5366.5327.5333.5-19.5-5.52117171,3120.552.44-83.60-1.59-85.20.95+873,310-160.18
'26/06/24356374.5348.5353-5-1.47.269021,0920.833.25-1080-4.47-1121.03-113,223-170.22
'26/06/23377.5378.5342.5358-20.5-5.429.519461,4930.633.38-41.70+0.81-40.91.1-463,234-180.25
'26/06/22408408375.5378.5+7.5+2.028.761,3851,8320.765.4-3180-5.44-3231.05+1203,280-690.27
'26/06/18335.5371335.5371+33.5+9.9310.51,4711,7370.855.36+2570+4.71+2621.75+2263,160+6150.47
'26/06/17342358.5333337.5-4.5-1.327.461,3951,7870.784.83-2630+1.86-2611.07+372,927+190.31
'26/06/16318342315342+31+9.978.685205940.881.74+21.20+0.95+22.21.68+82,890+780.28
'26/06/15315.5325.5306.5311+9+2.986.295747870.731.81-60.50+0.48-601.71+12,882+110.03
'26/06/12318319.5302304+0.5+0.165.775819320.621.79-940-1.06-95.11.94+272,881000
'26/06/11317318.5286.5303.5-13.5-4.2610.19091,4450.632.73+2920-0.05+2922.18-682,854000
'26/06/10346359317317-35-9.9411.99641,7160.563.21+1590+0.45+1601.53-1502,922000
'26/06/09344375341.5352+10.5+3.079.817741,1540.672.75-2130-0.28-2141.25+603,072-3400
'26/06/08316.5346316.5341.5-10-2.848.398641,1190.772.84+2450+0.32+2451.92-1073,012-5341.13
'26/06/05345357.5340351.5+3+0.865.026901,1150.622.41+68.20-0.39+67.81.33+153,119-3391.25
'26/06/04349.5363348348.5-11-3.064.176761,3840.492.39+83.40+0.84+84.21.25-53,104-7421.35
'26/06/03368384.5359359.5-10.5-2.846.891,0792,0980.513.96-1220-0.39-1231.16+353,109+2491.58
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
'26/06/02390395.5356.5370-26-6.579.853,0714,0880.7511.3+2190-1.97+2171.71-953,074-38471.53
'26/06/01435439396396-44-109.772,2455,4730.419.26-2220-4.45-2261.2-2003,1690852.68
'26/05/29419.5452.5417440+24+5.778.531,7662,1000.847.73+51.60-0.77+50.91.7-733,369+10852.52
'26/05/28463.5470416416-46-9.9611.71,6006,8140.236.98-2830+0.29-2821.55-343,442+1752.18
'26/05/27457483445462+12.5+2.788.452,7575,7670.4812.7+420-29.4+12.62.19-153,476-1742.13
'26/05/26410.5463.5403449.5+27.5+6.5214.32,6613,4220.7811.7+3240+5.8+3302.01-1453,491+3752.15
'26/05/25462.5467422422-27-6.01102,0394,9270.418.95-3300-38.4-3691.29+913,636-6721.98
'26/05/22412470397449+21.5+5.0317.14,3185,0870.8518.7-570-1.67-58.72.01+2473,545-30782.2
'26/05/21420435420427.5+20.5+5.043.696116610.922.62+560+36.7+92.72.15-173,298-221083.27
'26/05/20410418391407-2.5-0.616.592845980.481.15+120-16.2-4.162.01-523,315-531303.92
'26/05/19467470409.5409.5-45.5-1013.34258360.511.86-450+27.8-17.21.99-793,367-141835.44
'26/05/18430.5458419.5455+4+0.898.542945480.541.29-250+9-162.05-443,446-81975.72
'26/05/15490490450.5451+1+0.228.783967840.511.87-24.10-2-26.12.12-353,490-82055.87
'26/05/14445450440450+30+7.142.383466360.541.54+280+8+362.18-93,52502136.04
'26/05/13413.5460413.5420-6-1.4110.93557770.461.55-290-8.06-37.12.11-563,534-42136.03
'26/05/12400427.5390426+37+9.519.644978290.62.06+200+5+252.01-43,590-582176.04
'26/05/11381389379389+13+3.462.664356680.651.67+340+45.9+79.91.96-323,594-462757.65
'26/05/08408413375376-29-7.169.385378740.612.09-15800-1581.88-1163,626-563218.85
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
'26/05/07376409.5361405+29+7.7112.95679550.592.15+3800+381.99-873,742-2437710.1
'26/05/06435435366376-20.5-5.1717.41,0471,5470.684.03-350-1-361.89-1933,829-10040110.5
'26/05/05379.5396.5379.5396.5+36+9.994.726521,0210.642.55-520-1-531.98-1354,022+3150112.5
'26/05/04350360.5346360.5+32.5+9.914.426518460.772.3-20.10-4-24.12.1+64,157+7947011.3
'26/04/30305328305328+28.5+9.527.686139500.651.97-1100-112.06-634,151+103919.42
'26/04/29266300266299.5+26.5+9.7112.57119520.752.05+460+8+542.08-1124,214-1483819.04
'26/04/28260.5292260.5273+5+1.8711.81,7412,0200.864.8-1330+2.55-1301.98+1654,326+36552912.2
'26/04/27268270234268+9+3.4713.91,6432,1490.764.21+37.80+1.5+39.32.26-1314,161+341643.94
'26/04/24250259240259+23.5+9.988.072,1082,6350.85.32-260-6.43-32.42.17+1614,292+151303.03
'26/04/23235.5235.5215.5235.5+21+9.799.324,2482,9241.459.9+1930-226-33.52.25+3014,131+241152.78
'26/04/22214.5214.5214.5214.5+19.5+1006536071.081.4-80+217+2091.8+603,830+10912.38
'26/04/21182195176.5195+17.5+9.8610.47,1046,0871.1713.3-1290-9.59-1391.87+2553,770+26812.15
'26/04/20161177.5157.5177.5+16+9.9112.44,5673,7801.217.71-640+27.6-36.42.16+3883,515+34551.56
'26/04/17151162.5149.5161.5+13.5+9.128.786,2524,5351.3810+3970-37.3+3602.26+2753,127+2210.67
'26/04/16155155145.5148-3.5-2.316.271,9282,0120.962.89-5540-4.71-5591.22+1042,8520190.67
'26/04/15150.5153142151.5+6+4.127.563,2983,0931.074.88-6010+20.6-5802.55+1482,748+7190.69
'26/04/14135.5145.5131145.5+13+9.8110.92,1491,7631.223.06-1210+2.32-1193.93+3182,600+1120.46
'26/04/13133.5134128.5132.5-3.5-2.574.047271,0910.670.96+810+0.86+81.94.22+92,282-4110.48
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
'26/04/10138.5142133.5136+1+0.746.31,0772,1430.51.48-520-2.37-54.44.01-852,273+6150.66
'26/04/09133143129.5135+4.5+3.4510.31,2361,8170.681.68-2450-2.53-2474.11+1232,358-290.38
'26/04/08129135.5128.5130.5+4.5+3.575.567358650.850.97-1920-1.2-1934.69+702,2300110.49
'26/04/07133.5137126126-3-2.338.535346140.870.7-490-0.6-49.65.15+402,1600110.51
'26/04/02132.5136.5129129-3-2.275.683515850.60.46+1300+135.26+142,1200110.52
'26/04/01132134.5127.5132+6+4.765.565205360.970.68-330+2.91-30.15.22+502,106+5110.52
'26/03/31131.5136124.5126-8.5-6.328.558068690.931.03+890-24.4+64.65.3-112,056+260.29
'26/03/30134.5135126.5134.5-3.5-2.546.168778850.991.15+1500+0.16+1505.08+102,067+140.19
'26/03/27144144136138-6.5-4.55.549411,0880.871.31+810+2.57+83.64.72+1522,057+330.15
'26/03/26155.5156.5140144.5-5.5-3.67111,1191,1570.971.66-1090+0.27-1094.53+1361,905000
'26/03/25146153.5139.5150+6+4.179.721,7641,5691.122.58+210+15.4+36.44.79-1571,769000
'26/03/24142.5150131.5144+3.5+2.4913.22,0931,7891.172.91+2690+6.77+2764.74+821,926000
'26/03/23143150140.5140.5-15.5-9.946.091,7311,3381.292.45+410-51.8-10.84.12+2691,844-400
'26/03/20178.5178.5148156-6.5-418.82,5212,9960.844.01-1650-24.1-1894.02-5251,575+140.25
'26/03/19157167153162.5+1+0.628.674176520.640.6700+22+224.41-612,100030.14
'26/03/18162167160161.5+4+2.544.442973700.80.48+330-14+194.41-392,161-1330.14
'26/03/17160.5160.5149.5157.5+1+0.647.034475190.860.69+500+33.1+83.14.34-192,200-5160.73
'26/03/16178178155.5156.5-16-9.28135478200.670.88+220-4+184.21-182,219-6210.95
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
'26/03/13177177.5172172.5-5-2.823.14424880.910.77-210+1-204.19-182,237-6271.21
'26/03/12175179.5175177.5+14+8.562.755396620.810.96+40.20+39+79.24.27+1012,255-18331.46
'26/03/11163.5163.5161163.5+14.5+9.731.686625491.211.08-800-84.17-142,154+3512.37
'26/03/10148.5149145.5149+13.5+9.962.585645231.080.84+300+7+374.19-1392,168-4482.21
'26/03/09135.5142135.5135.5-15-9.974.325844421.320.79+220-1+214.12-842,307-32522.25
'26/03/06145154144.5150.5-2-1.316.235565191.070.82+390+5+444.06+112,391-134843.51
'26/03/05155155144152.5+8+5.547.611,3051,4320.911.98+390+0.17+39.23.97+2532,380+1242189.16
'26/03/04127.5148124144.5+7+5.0917.52,0192,2130.912.75-100-8.12-18.14.21+4412,127+69944.42
'26/03/03137.5137.5120137.5+12.5+10143,4562,8911.24.63-230-12-354.23-2711,686-22251.48
'26/03/02125125125125+11+9.6504394211.040.55-50-1.57-6.574.29+461,957+7472.4
'26/02/26114114114114+10+9.6204724101.150.54-200+6.07-13.94.3+2041,911+22402.09
'26/02/259510495104+9.2+9.79.492,0391,2411.642.08-610-4.24-65.24.35+6671,707+3181.05
'26/02/2492.494.89094.8+8.6+9.985.573,0392,4301.252.84+4660+3.5+4704.5+2671,040+2151.44
'26/02/2385.886.285.886.2+7.8+9.950.517254691.550.62+840+8.75+92.83.37+70773-1131.68
'26/02/1175.978.475.578.4+7.1+9.964.072,6042,2951.132.03+710+34+1053.17+46715+14141.96
'26/02/107474.470.471.3-2.1-2.865.456941,0270.680.5-1780+0.43-1783.02-1669000
'26/02/097475.671.873.4+1.9+2.665.311,5811,3341.191.17+2260+0.31+2263.45-52670000
'26/02/0675.979.771.571.5-3.4-4.5410.95,4974,8031.144.17-2590+2.62-2562.89+29722-100
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
'26/02/0570.375.570.374.9+6.2+9.027.573,5823,7860.952.65+2560+1.34+2573.51+106693+110.14
'26/02/0462.368.762.368.7+6.2+9.9210.25478660.630.37+1170-1.78+1152.88+49587000
'26/02/0362.763.86262.5+0.4+0.642.91011080.940.06+120-3+92.6+8538000
'26/02/0262.862.861.262.1-0.9-1.432.541111180.940.07+80+3.95+122.6+8530000
'26/01/3063.363.562.263-0.8-1.252.041111150.960.07-180-1.02-192.58+7522000
'26/01/296464.162.963.8-0.2-0.311.871311570.830.08-60-0.06-6.062.62+8515000
'26/01/2864.965.263.664-0.6-0.932.481431710.830.09+60+0.84+6.842.62-2507000
'26/01/2767.767.764.664.6-2.4-3.584.631672130.780.11-770-5.7-82.72.61+12509000
'26/01/2666.168.566.167+1+1.523.641732050.840.12-240-0.24-24.22.8+12497000
'26/01/2366.466.465.166+0.4+0.611.981521401.090.1+48-10-0.11+37.92.85-11485000
'26/01/2266.166.865.665.6-0.2-0.31.822242121.060.15+82-110+712.74-22496000
'26/01/2166.567.265.865.8-1.4-2.082.081772090.850.12+36-12+0.1+24.12.54+3518-200
'26/01/2068.468.867.167.2-1.6-2.332.472566190.410.17-7-11+0.22-17.82.45-18515+220.39
'26/01/1967.77067.768.8+1.5+2.233.425127480.680.35+35-14-0.32+20.72.51-36533000
'26/01/1667.868.367.167.3-0.4-0.591.772453260.750.17+33-10+322.410569000
'26/01/1568.168.666.767.7+0.7+1.042.842503530.710.17+140+1+152.36+6569000
'26/01/1466.468.566.367+0.7+1.063.324474530.990.3+1120-0.48+1122.31-5563000
'26/01/1366.366.56566.3+0.6+0.912.281702570.660.11+52.9-1-0.16+51.72.08-2568000
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
'26/01/12676765.465.7+0.3+0.462.452412860.840.160-10-11.96+1570000
'26/01/096666.664.165.4-0.6-0.913.792152270.950.1400+0.79+0.791.96-7569000
'26/01/0866.767.164.966-0.3-0.453.322983930.760.2+90+3.1+12.11.96-19576-100
'26/01/0768.96966.366.3-2.3-3.353.944129520.430.28+43-1+0.44+42.41.97+12595010.17
'26/01/0666.571.565.268.6+2.3+3.479.51,8812,3740.791.3-81.9-1-2.63-85.51.93-5583+110.17
'26/01/056466.36466.3+6+9.953.816445321.210.42+43-2+4.02+452.13+168588000
'26/01/0259.56159.560.3+1+1.692.531461860.790.09+500+0.03+502.02-8420000
'25/12/3160.161.55959.3-0.6-14.172254050.560.14+1200+121.93+27428000
'25/12/3058.960.158.459.9+1+1.72.891701651.030.1+560-1+551.9+2401000
'25/12/2958.459.357.858.9+1.2+2.082.61351341.010.08+530+2+551.76-15399000
'25/12/2658.358.557.457.7-0.3-0.521.956570.980.03-80+0.56-7.441.64-9414-100
'25/12/245858.557.758001.3846540.860.03-1000-101.66-4423010.24
'25/12/2357.958.257.758000.8626340.770.02-200-21.68+6427010.23
'25/12/22595957.958+0.1+0.171.945510.890.0300+1+11.68+4421010.24
'25/12/1957.758.257.757.9+0.3+0.520.8728360.780.02+100+11.68+2417010.24
'25/12/1857.858.557.357.6-0.5-0.862.0755650.840.03-250-0.78-25.81.67+8415010.24
'25/12/1758.560.15858.1+0.3+0.523.631291281.010.08+24-1+1+241.720407010.25
'25/12/1658.558.556.557.8-0.2-0.343.451071230.870.06-70-3.36-10.41.66+5407010.25
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
'25/12/1557.558.357.258+0.6+1.051.9267611.110.04+120-6+61.67-8402010.25
'25/12/1257.758.457.457.4-0.3-0.521.7349520.940.03-300-31.630410-110.24
'25/12/1159.459.457.557.7-0.7-1.23.2565790.820.04-110+5.03-5.971.63+4410020.49
'25/12/105959.658.258.4-0.3-0.512.3983661.260.05+7-1-10.1-4.061.65-21406020.49
'25/12/0959.76056.558.7-0.4-0.685.921031060.970.06+140+1.7+15.71.61+9427020.47
'25/12/0859.260.558.759.1-0.4-0.673.0379781.010.05+120+4+161.57-1418020.48
'25/12/0560.960.959.559.5-0.9-1.492.32531370.390.03-1400-141.59+3419020.48
'25/12/0460.96160.160.4-0.1-0.171.49651060.620.04+220+7+291.63-11416020.48
'25/12/0360.660.66060.5+0.5+0.83173780.940.04+410+3+441.59-13427020.47
'25/12/0258.961.158.960+1+1.693.731111480.750.07-600-61.5+3440020.45
'25/12/0159.460.558.559-0.4-0.673.3785890.960.05-1300-131.50437020.46
'25/11/2858.859.858.859.4+0.6+1.021.782781.050.05-60-2-81.51-3437020.46
'25/11/2758.459.45858.8+1.5+2.622.441061160.910.06+300+0.05+30.11.53-10440020.45
'25/11/2657.158.957.157.3+0.4+0.73.1698831.190.06+230-1+221.47+3450020.44
'25/11/2557.357.556.756.9+0.6+1.071.4248550.880.03+1400+141.41+1447020.45
'25/11/2456.556.756.156.3-0.5-0.881.0626410.620.01-100-0.29-10.31.37+3446020.45
'25/11/2156.956.956.256.8-0.5-0.871.2228660.420.02-8.870+3.78-5.11.4+3443020.45
'25/11/2057.857.956.857.3+1.1+1.961.9639540.710.02+2100+211.41+3440020.45
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
'25/11/1956.656.956.156.2-0.3-0.531.4249640.760.03-11-10-121.36-2437020.46
'25/11/1857.257.856.556.5-0.8-1.42.2751930.550.03-10+0.53-0.471.38-7439020.46
'25/11/1757.858.357.357.3-1.1-1.881.7151650.790.03+1000+101.39-6446020.45
'25/11/1459.159.758.258.4-1-1.682.53561540.360.03-10-8-91.36+1452020.44
'25/11/1359.859.858.959.4-0.3-0.51.51872300.380.05-120-1-131.36+7451020.44
'25/11/12606059.259.7-0.1-0.171.34471700.280.03-140-1-151.37+1444020.45
'25/11/1159625959.8+1.3+2.225.132602401.080.16+240+4.98+291.4-3443020.45