≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6189 豐藝 / K線圖(日)

6189 豐藝

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
44.3545.3-0.95-2.1%6.84%42.545.142
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7213,133萬829869股/筆43.471.9310.980.22
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)
3481,595萬444783張/筆45.87-0.9 (-1.95%)

連續漲跌: 連2跌  ( -1.85元 / -4%)

財報評分: 最新38分 / 平均37分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 豐藝董事會通過2026年度第二季合併財務報告 (公告訊息 08/14 16:26)

• 豐藝2026年第二季財務報告董事會預計召開日期為2026年8月14日 (公告訊息 08/06 15:39)

• 豐藝原訂2026年7月10日至7月14日使用電子投票方式之股東領取紀念品，如因颱風停班影響，發放日將順延至下一個營業日 (公告訊息 07/09 15:52)

6189 豐藝 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,944日
成交價: 44.35元 (-0.95元/ -2.1%)成交張數: 721張成交金額: 3,133萬元
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1295高
近162日新低
連2跌
(-1.85元/ -4%)
第1274高
近14日新高
第1191高
近14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
44.35元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價46.246.948.2549.448.64946.984.256.839.0531.5518.728.544.6
漲跌價-1.85-2.55-3.9-5.05-4.25-4.65-2.55-39.85-12.45+5.3+12.8+25.65+15.85-0.25
漲跌幅-4%-5.44%-8.08%-10.2%-8.74%-9.49%-5.44%-47.3%-21.9%+13.6%+40.6%+137%+55.6%-0.56%
振幅10.2%11.3%14.9%17.8%18.1%37.8%40.9%56.9%127%202%278%515%368%43%
成交張數1,4922,2363,6006,8012.19萬13.4萬26.7萬45.1萬157萬180萬218萬260萬361萬23.9萬
成交金額6,664萬1.01億1.67億3.25億10.6億69.9億133億259億1,244億1,349億1,476億1,604億1,917億121億
週轉率0.57%0.85%1.36%2.58%8.3%50.9%101%171%595%683%826%986%1367%90.6%

* 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
'26/11/0642.545.14244.35-0.95-2.16.847218290.870.31+35.2-6-12.3+16.99.24+42,152010.05
'26/11/0545.946.745.2545.3-0.9-1.953.143484440.780.16-8.98+8-2.13-3.129.18+292,148010.05
'26/11/0446.2546.645.0546.2003.354244670.910.19-86+44.6+9.35-329.17-52,119-210.05
'26/11/034747.145.846.2-0.9-1.912.765801,2800.450.27+32.4+4.92-6.4+30.99.19-82,124030.14
'26/11/0247.347.346.647.1+0.2+0.431.491652810.590.08-30.90+12-18.99.16-72,132-430.14
'26/10/30484846.846.9-1.15-2.392.54071,8380.220.19-80.70+8.35-72.49.16+22,139-2570.33
'26/10/2948.248.347.948.05-0.4-0.830.831495330.280.07+27.10+8+35.19.19+32,1370321.5
'26/10/2847.9548.4547.9548.45+0.5+1.041.041892280.830.09+77.9+3.96+7.92+89.79.18-102,1340321.5
'26/10/2748.848.847.9547.95-0.25-0.521.763674250.860.18+25.50-2+23.59.18-202,144-4321.49
'26/10/2248.849.248.148.2-0.05-0.12.282513400.740.12+1060+0.82+1079.17+22,164+11361.66
'26/10/2148.549.148.248.25+0.05+0.11.872104160.510.1-82.80-1.58-84.49.07+782,162-1251.16
'26/10/2048.248.4547.5548.2-0.55-1.131.852759030.30.13-73.80-0.15-749.1+32,084-4261.25
'26/10/1950.250.248.748.75-1.45-2.892.994222,3380.180.21-165-0.97-1.18-1679.15+182,081-1301.44
'26/10/1650.250.85050.2+0.2+0.41.64265410.790.21+182-30+1799.2-402,063+17311.5
'26/10/1549.8550.349.450+0.15+0.31.817627081.080.38+474+24.2+3.23+5019.22-342,103+1140.67
'26/10/1449.849.9549.549.85+0.35+0.710.914086340.640.2+247-2.97+1.44+2459.04+82,137+1130.61
'26/10/1349.149.6548.8549.5+0.1+0.21.622674730.560.13+97.4+18.2+2.08+1188.95+62,1290120.56
'26/10/1249.2549.549.149.4+0.1+0.20.812877110.40.14-11.5+24.2+18.1+30.88.92-52,1230120.57
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
'26/10/0849.449.4549.149.3-0.1-0.20.711433800.380.07+32.10+2.22+34.38.92+162,128-1120.56
'26/10/0749.949.949.349.4-0.25-0.51.211393630.380.07+11-3.44+9.23+16.88.91+42,1120130.62
'26/10/0649.55049.249.65+0.25+0.511.623103600.860.15+34.3+8.08+7.34+49.78.91-62,108+1130.62
'26/10/0550.150.249.349.4-0.5-11.84526480.70.22+136-1+0.14+1358.9-92,1140120.57
'26/10/0249.855049.649.9-0.3-0.60.82836120.460.14+107-3.44+7.06+1108.86-22,123-3120.57
'26/10/0150.450.649.850.2-0.2-0.41.592434080.60.12+55.50+3.96+59.48.82-32,125+3150.71
'26/09/3050.150.549.950.4+0.2+0.41.24094380.930.21+178-3.44+1.87+1768.92-62,1280120.56
'26/09/2949.250.349.250.2+1+2.032.249979201.080.5+587+3-7.1+5838.93-562,134+1120.56
'26/09/2449.2549.2548.6549.2+0.1+0.21.222532970.850.12+46.5-3.44-3.41+39.68.76-72,1900110.5
'26/09/2348.1549.4548.1549.1+1.1+2.292.719398881.060.46+5570-14.1+5438.76-52,197+6110.5
'26/09/2248.348.447.948-0.25-0.521.043077460.410.15+62.50+2.18+64.78.54+12,202+150.23
'26/09/2147.9548.2547.5548.25+0.1+0.211.4535635810.17+1190+5.73+1258.52-62,201+140.18
'26/09/1847.548.1547.0548.15+0.75+1.582.323465180.670.17+198-3.43+4.22+1998.47-112,207030.14
'26/09/1746.747.4546.747.4+0.7+1.51.613032881.050.14+2160+3.2+2198.39-222,218+130.14
'26/09/1646.6546.9546.646.7+0.1+0.210.751802100.860.08+61-1.96+0.09+59.18.31-12,240020.09
'26/09/15474746.446.6-0.45-0.961.281764440.40.08-120+4.75-7.258.26-122,241020.09
'26/09/1446.347.146.0547.05+0.5+1.072.262762860.960.13+1220+2.4+1248.26-122,253020.09
'26/09/1146.3474646.55+0.2+0.432.165034071.240.23+1020-5.14+97.18.17-12,265-120.09
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
'26/09/1046.546.746.2546.35-0.3-0.640.964344430.980.2-130+2.34-10.78.13+22,266030.13
'26/09/0946.84746.646.65-0.2-0.430.853575310.670.17-15.2-6.87+0.27-21.88.13+62,264030.13
'26/09/0847.4547.4546.8546.85-0.7-1.471.264285530.770.2-2070-7.65-2158.1+112,258030.13
'26/09/0748.248.2547.3547.55-0.6-1.251.874755780.820.23-2080-1.78-2108.17+42,247+130.13
'26/09/0448.0548.3547.9548.15+0.1+0.210.832613520.740.13+120-3.43-6.85+1108.21+52,243020.09
'26/09/0348.548.748.0548.05-0.45-0.931.342666430.410.13+32.9-6.86-1.36+24.68.16-62,238-220.09
'26/09/024848.64848.5+0.35+0.731.252313490.660.11+1410+1.94+1438.15-122,244+140.18
'26/09/0147.9548.547.9548.15+0.05+0.11.143275420.60.16+78.1-6.84+10.5+81.78.09-102,256-230.13
'26/08/3148.4548.4547.748.1-0.05-0.11.5630130210.14-2.20-1.76-3.968.08-52,266-150.22
'26/08/2848.5548.5547.848.15001.562843230.880.14-54.6+2-50.3-1038.08+112,271-160.26
'26/08/2748.648.648.1548.15-0.4-0.820.932062940.70.1-39.6-7-3.69-50.38.08-42,260070.31
'26/08/264848.647.8548.55-0.3-0.611.544263571.190.21-115-3.42+3.98-1148.09+202,264-370.31
'26/08/2549.649.748.1548.85-0.6-1.213.132918670.340.14-27.50+0.02-27.58.15-62,2440100.45
'26/08/2448.149.648.149.45+1.35+2.813.125655061.120.28+3750+1.25+3768.14-512,250+2100.44
'26/08/214848.2547.848.1-0.05-0.10.931445000.290.07+360+1.99+388-42,301080.35
'26/08/2047.848.1547.6548.15+1+2.121.063242371.370.15+1330+2.56+1367.99-232,305+380.35
'26/08/194747.4546.847.15-0.35-0.741.371862260.820.09+130+2.81+15.87.94+92,328+150.21
'26/08/184848.0547.447.5-0.9-1.861.343757080.530.18-105-16-5.76-1277.94+252,319-240.17
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
'26/08/1748.8548.947.8548.4-0.5-1.022.154581,1340.40.22+0.250+2.03+2.287.9802,294-460.26
'26/08/1449.549.648.748.9-0.65-1.311.822998960.330.15-78.80+1.91-76.98.04+342,294+2100.44
'26/08/1349.850.149.4549.55-0.05-0.11.314645330.870.23+238-3+1.66+2378.07-562,260080.35
'26/08/1249.349.649.149.6+0.3+0.611.014404291.020.22+80.40+3.64+847.97-82,316080.35
'26/08/1149.0549.447.8549.3+0.25+0.513.164255500.770.21+170-1-12.9+1567.9-72,324+180.34
'26/08/1049.549.7548.549.05+0.45+0.932.5765265010.32+1850-0.29+1857.85-22,331070.3
'26/08/0749.2549.2548.2548.6-0.35-0.722.044116360.650.2+139+0.23+2.45+1417.77+72,333070.3
'26/08/0648.348.9548.1548.95+0.15+0.311.643243980.810.16+88.50+2.91+91.47.72+12,326070.3
'26/08/0548.449.148.448.8+0.9+1.881.464344650.930.21+260-4.08-2.16+2547.69-272,325070.3
'26/08/0446.448.146.447.9+0.7+1.483.64394091.070.21+246-5-14+2277.6102,352+170.3
'26/08/0347.247.646.6547.2-0.45-0.941.993998460.470.19+66-10.1-33.4+22.57.53+142,352060.26
'26/07/3145.648.3545.647.65+2.7+6.016.129628861.090.46+5930-8.67+5847.53-82,338+260.26
'26/07/3046.146.144.8544.95-0.8-1.752.735916250.950.27+880-14.9+73.17.33-232,346-140.17
'26/07/2947.8547.8544.745.75-1.1-2.356.721,0511,0011.050.48-1270+37.7-89.77.29-472,369+150.21
'26/07/28484846.6546.85-1.6-3.32.797798560.910.37-2120+15.8-1967.31-142,416040.17
'26/07/2749.3549.448.0548.45-0.5-1.022.763524100.860.17-290-6.18-35.27.36+42,430040.16
'26/07/2449.349.548.248.95-0.1-0.22.654154350.950.2-21.70-1.32-237.35-22,426040.16
'26/07/2349.3549.848.5549.05-0.25-0.512.544123771.090.2-1020-2.37-1047.38-62,428040.16
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
'26/07/2247.955047.9549.3+1.7+3.574.317947291.090.39+332-17.8-19+2957.4-322,434040.16
'26/07/2147.948.0547.447.6+0.65+1.381.382833270.870.14-12.3+24-8.6+3.097.31-122,466040.16
'26/07/2048.448.446.246.95-0.4-0.844.655786170.940.27+99.2+3.89+23.2+1267.31-92,478040.16
'26/07/1749.349.347.347.35-1.7-3.474.088809920.890.42-1590+8.12-1517.26-22,487+440.16
'26/07/1649.649.848.949.05-0.55-1.111.812623340.790.13-260-4.25-30.27.29+282,489000
'26/07/1548.849.6548.849.6+0.9+1.851.754213931.070.21+1960-2.17+1947.51-152,461000
'26/07/1450.150.14848.7-1.2-2.44.219449700.970.46-72.60+20.5-52.17.43-222,476000
'26/07/1350.951.649.8549.9-0.5-0.993.476897650.90.35+16.40+3.31+19.77.42-552,498000
'26/07/0950.851.15050.4-0.8-1.562.157377430.990.37+59.5-3.42+9.5+65.67.48+132,553000
'26/07/0851.552.150.751.2-0.3-0.582.726006110.980.31+40.40+8.02+48.57.45+262,540000
'26/07/0753.153.151.451.5-1.2-2.283.238689080.960.45+181-5.42+6.17+1827.31-52,514-300
'26/07/0653.353.752.352.7-0.6-1.132.637411,0570.70.39+168-6.82-2.35+1597.12-92,519030.12
'26/07/0352.553.352.153.3+0.8+1.522.297961,0220.780.42+155-6.83-1.7+1467.04+162,528030.12
'26/07/0252.352.751.852.5-0.7-1.321.691,1821,0061.170.62+113+4.28+0.6+1186.95+342,512030.12
'26/07/015154.650.753.2+3+5.987.773,2662,7341.191.73+1,396+13.7+7.75+1,4186.86-1832,478+130.12
'26/06/3049.650.549.350.2+0.95+1.932.4469369310.35+217+21.8+4.43+2436.35-222,661+120.08
'26/06/2950.350.549.1549.25-1.25-2.482.671,2251,3710.890.61-133+23.8-6.2-1156.26+532,683010.04
'26/06/2650.251.649.8550.5003.471,5421,3611.130.79+6400+5.72+6466.23-432,630010.04
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
'26/06/2551.151.550.250.5-0.2-0.392.561,6471,5341.070.84-6330+5-6285.97-232,673+110.04
'26/06/2453.653.752.853.4-0.3-0.561.681,8871,3981.351.01+102-10.1+6+97.96.42-572,696000
'26/06/23555553.453.7-0.9-1.652.932,0771,6341.271.12-541-6.75+9.36-5396.4-462,753000
'26/06/2255.355.554.254.6-0.3-0.552.371,8261,5261.21+219-3.37+16.6+2326.7-1092,799000
'26/06/1854.555.15454.9+0.5+0.922.022,0261,6541.231.11+63.7-10.1+0.79+54.46.95-252,908-300
'26/06/1755.555.553.554.4-2.2-3.893.534,3254,9700.872.35-1,840-3.36+15.1-1,8287.03-612,931+230.1
'26/06/1657.960.556.656.6+1.1+1.987.0313,1789,8081.347.69+394-4.28-32.9+3577.68+2532,992-110.03
'26/06/1555.155.954.255.5+1.4+2.593.143,6992,5501.452.04+5450-8.03+5377.32+112,739-920.07
'26/06/1254.756.553.854.1+1.8+3.445.165,3083,5071.512.91-756-6.42+8.03-7547.19+2022,728+6110.4
'26/06/1152.253.251.752.3-0.8-1.512.821,6281,3411.210.85+1470+20+1677.39-452,526-150.2
'26/06/1054.355.85353.1-2.8-5.015.013,7283,1651.182.01+94-6.67+12+99.47.28-4122,571+160.23
'26/06/0954.455.953.655.9+2.7+5.084.326,4884,8681.333.57-1,127-14-39-1,1807.1+3582,983050.17
'26/06/085054.35053.2-1.1-2.037.924,0242,9971.342.11+49.6-10+15+54.68-1102,625-150.19
'26/06/0552.354.851.354.3+1.5+2.846.633,7492,8001.342+209-18.7-1+1897.93+152,735060.22
'26/06/0454.254.852.852.8-3.4-6.053.565,1234,4721.152.74-977-8.66-28-1,0147.77-3932,720060.22
'26/06/0352.356.251.256.2+5.1+9.989.783,9722,7891.422.2-104-13.3+4-1138.1+9173,113060.19
'26/06/025051.349.751.1+1.2+2.43.211,5581,2801.220.79+313-169-1+1438.12+422,196060.27
'26/06/0150.350.949.649.9-0.4-0.82.581,1671,0991.060.58+74.9-1340-59.48.22-472,154060.28
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
'26/05/2950.65150.250.3+0.2+0.41.67728550.90.39-78.7-17.3+1-958.27-102,201060.27
'26/05/2850.151.349.8550.1002.891,2941,1631.110.65+545-26-5+5148.33-82,211060.27
'26/05/2751.85249.950.1-1.7-3.284.051,5855,0650.310.8-380-19.7+2-3988.16+782,219060.27
'26/05/2651.651.95051.8+0.2+0.393.681,4962,0210.740.76+617-6.67-1+6108.32-1732,141060.28
'26/05/2552.252.751.451.6-0.1-0.192.511,7982,4870.720.93-442-12+5-4498.23+1622,314+160.26
'26/05/2251.752.150.851.7+0.2+0.392.521,8551,5511.20.96+735-7.66-3+7248.43-612,152050.23
'26/05/2151.851.850.251.5+0.4+0.783.132,3162,4690.941.18+236-5.33-5+2268.15-462,213050.23
'26/05/2048.951.948.951.1+2.55+5.256.184,0435,3510.762.05-140-7.42-22-1698.07+992,259050.22
'26/05/1948.055048.0548.55+0.5+1.044.061,2751,3700.930.63+285-23.4-16+2468.07-42,160+250.23
'26/05/1848.0548.4547.2548.05-0.05-0.12.495244631.130.25+185-7.38-3+1757.97+62,164-130.14
'26/05/1548.248.8547.5548.1-0.1-0.212.79601,2060.80.46+33-1+14+467.89-402,158040.19
'26/05/1446.9548.546.9548.2+1.25+2.663.39739960.980.47+387-19.9-2+3657.83-292,198+140.18
'26/05/1347.4547.746.746.95-0.95-1.982.097294,2530.170.34-105-13.1+7-1117.59+122,227-330.13
'26/05/1247.8548.4547.247.9-0.3-0.622.597781,3890.560.37+222-16.9-2+2037.61-272,215060.27
'26/05/1149.549.747.848.2-0.8-1.633.881,3724,0500.340.66-305-24.3-8.16-3377.57-362,242+160.27
'26/05/0848.549.248.249+0.65+1.342.077451,1150.670.36+148-14.8+1+1347.67-242,278-450.22
'26/05/0748.9549.148.3548.35-0.45-0.921.549931,8220.550.48-29-340-637.61-342,302090.39
'26/05/0649.9549.9548.7548.8-0.55-1.112.431,0181,9270.530.5-11-14.1-8-33.17.61+582,336090.39
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
'26/05/0549.2549.548.7549.35+0.1+0.21.521,2201,6990.720.6-206+262-4+52.47.63+82,278+590.4
'26/05/0448.1549.347.5549.25+1.3+2.713.651,6271,7340.940.8+358+277-11+6247.76+152,270040.18
'26/04/3048.348.347.4547.95-0.1-0.211.779371,4080.670.45-274+248+10-167.59+412,255+140.18
'26/04/2948.84947.7548.05+0.25+0.522.621,2501,7160.730.6-230+200-4-347.8+462,214030.14
'26/04/2846.7547.946.5547.8+1.05+2.252.897789920.780.37+100+1980+2987.99+72,168+130.14
'26/04/2746.5546.845.746.75002.356858590.80.32+64.2-4+3+63.27.95-192,161020.09
'26/04/2447.0547.445.4546.75-0.45-0.954.135871,3550.430.27+74.1-7+3+70.17.92-692,180-720.09
'26/04/234949.1546.247.2-1.5-3.086.061,4744,4910.330.7-334-1+4-3317.9-332,249090.4
'26/04/2247.949.647.948.7+1+2.13.561,8522,3510.790.9+245-3-29+2138.09-1302,282+190.39
'26/04/2147.447.7547.347.7+0.4+0.850.959277401.250.44+409-2-2+4057.96-502,412080.33
'26/04/2047.24847.147.3+0.1+0.211.916696651.010.32+112-8.08+4+1087.88+412,462080.32
'26/04/1747.5547.754747.2-0.2-0.421.587501,0250.730.35+143-13.1-2+1287.83+72,421080.33
'26/04/1647.247.6547.247.4+0.4+0.850.966861,0220.670.33+250-110+2397.78-172,414+180.33
'26/04/1547.247.446.647-0.2-0.421.696218060.770.29-14-7-1-227.73-72,431070.29
'26/04/144747.2546.847.2+0.4+0.850.966966861.010.33+198-50+1937.8-22,438070.29
'26/04/1345.8546.9545.3546.8+1.35+2.973.527368580.860.34+154-3+6+1577.72-52,440+270.29
'26/04/1045.4545.7545.245.45+0.15+0.331.214045750.70.18-4-80-127.67-312,445050.2
'26/04/0945.6545.745.1545.3-0.35-0.771.23264420.740.15-30-11-3-447.7-172,476050.2
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
'26/04/0845.1545.8545.1545.65+0.9+2.011.564804351.10.22+272-2+15+2857.7+72,504+150.2
'26/04/0744.745.0544.744.75+0.05+0.110.782363100.760.11+6-40+27.61+22,497+140.16
'26/04/0245.245.544.644.7-0.5-1.111.993058770.350.14+30-5-27.63-162,495030.12
'26/04/0145.145.645.0545.2+0.7+1.571.244353321.310.2+1290+13+1427.6-132,511+230.12
'26/03/3145.6545.6544.444.5-1.15-2.522.745696860.830.26-1610+13-1487.55-282,524010.04
'26/03/3045.7546.445.6545.65-1.15-2.461.64951,0760.460.23-690-9-787.66+52,552010.04
'26/03/2746.847.0546.3546.8-0.2-0.431.494031,1110.360.19+64.8-4.12-2+58.77.67+162,547-210.04
'26/03/2647.8547.854747-0.6-1.261.794431,3910.320.21-32.8-1.04+2-31.87.66+372,531+330.12
'26/03/2547.2547.854747.6+0.9+1.931.829231,7250.540.44+381-0.04+14+3957.66-92,494000
'26/03/2447.347.5546.346.7+0.3+0.652.694571,0840.420.21+1180+1+1197.54-52,503000
'26/03/2346.2547.345.7546.4-0.5-1.073.35231,4410.360.24+1670-14+1537.53-222,508000
'26/03/2046.8547.646.7546.9+0.05+0.111.816511,3000.50.31+181-2-2+1777.48-142,530-600
'26/03/1946.947.646.746.85-0.35-0.741.917641,5250.50.36+306-5+6+3077.43-192,544060.24
'26/03/1847.3547.9547.147.2+0.15+0.321.819391,9450.480.44+134-2+11+1437.33-42,563060.23
'26/03/1746.347.346.1547.05+0.95+2.062.491,4741,7400.850.69+561-1-7.13+5537.35-762,567060.23
'26/03/1644.846.244.846.1+1.4+3.133.131,2361,3070.950.57+364-1-27+3367.14+352,643060.23
'26/03/1344.344.854444.7+0.2+0.451.915789050.640.26-17.6-2-7-26.67.03-32,608060.23
'26/03/1243.5545.0543.5544.5+1.05+2.423.451,0691,5650.680.48+1120-9+1037.05-622,611+260.23
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
'26/03/1142.8543.842.8543.45+0.7+1.642.225576040.920.24+172-7-3.26+1627+12,673+140.15
'26/03/1043.443.542.242.75-0.25-0.583.021,0331,1390.910.44-299-3.13-4.15-3066.9+412,672030.11
'26/03/094243.141.343-1.15-2.64.089841,2230.80.42+44+8-21+316.9-872,631030.11
'26/03/0643.644.2543.144.15+0.55+1.262.645276470.810.23+1260+2+1286.91+22,718030.11
'26/03/0543.1543.84343.6+1.1+2.591.888278670.950.36+1340-20+1146.98-102,716030.11
'26/03/0444.144.142.542.5-1.85-4.173.611,7771,9630.910.76-6520-6-6586.93-1712,726+130.11
'26/03/0345.545.6544.344.35-1.1-2.422.971,5641,6240.960.7-170-3+4-1697.03-1142,897020.07
'26/03/0246.446.445.3545.45-1.2-2.572.251,4532,4040.60.66-539-3.14+5-5376.99-463,011-220.07
'26/02/2646.547.846.546.65+0.35+0.762.811,5452,1510.720.73-87-2.950-907.05-53,057-340.13
'26/02/2546.847.8546.0546.3-0.5-1.073.851,4621,7380.840.68-66-12.3-1-79.37.02+63,062-270.23
'26/02/2447.0547.546.446.8-0.2-0.432.341,4591,6400.890.68-148-1-3-1526.96+283,056-190.29
'26/02/2346.747.4546.747+0.65+1.41.621,2051,1841.020.57+200-1+9+2086.95-183,028+1100.33
'26/02/1146.8547.1545.7546.35-0.35-0.7531,3071,3910.940.6-2330+29-2046.85-333,046-2090.3
'26/02/1047.3547.4546.346.7-1.5-3.112.392,1642,1980.981.01-4080+26-3826.84-913,079-11290.94
'26/02/095151.24848.2-2.1-4.176.363,1593,0851.021.55-7650+24.1-7416.84-453,170-16401.26
'26/02/0649.951.846.450.3-0.3-0.5910.75,1224,4751.142.51-3860+20-3666.97-2313,2150561.74
'26/02/0552.95350.550.6-3.1-5.774.663,9975,8900.682.04-523-3.15+6.88-5197.01-73,446-36561.63
'26/02/045256.550.553.7+2+3.8711.615,92215,99618.62-9800-46.9-1,0277.11+5653,453+33922.66
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
'26/02/034952.946.6551.7+3.5+7.261310,1749,4261.085.15-738-2-24.9-7657.46+3952,888+31592.04
'26/02/024548.24548.2+4.35+9.927.34,9874,7361.052.36+5950-10.6+5847.72+3482,493+7281.12
'26/01/3044.5544.5543.6543.85-0.8-1.792.027082,5190.280.31-406-4.15+2-4087.51+272,1450210.98
'26/01/2944.8544.944.2544.65-0.2-0.451.454709120.510.21+106-2+0.99+1057.65-432,1180210.99
'26/01/284545.244.4544.85-0.15-0.331.674571,3890.330.2+30.2-5-3+22.27.61-32,1610210.97
'26/01/2745.2545.644.9545-0.25-0.551.444501,0130.440.2+6-7-1.44-2.447.62-632,1640210.97
'26/01/2645.645.645.145.25-0.35-0.771.13631,6120.230.16+18-12.4+1.01+6.577.63+492,2270210.94
'26/01/234646.2545.5545.6-0.25-0.551.533631,2350.290.17-2-9.14-0.52-11.77.62-1032,1780210.96
'26/01/2245.346.645.245.85+0.8+1.783.117641,3020.590.35+202-2-2.49+1987.61-172,2810210.92
'26/01/2145.845.8545.0545.05-1.35-2.911.726933,0970.220.31-289-5-0.97-2957.53-2212,2980210.91
'26/01/2045.7546.445.346.4+0.65+1.422.47231,0840.670.33-43+44.9-9.22-7.377.71+352,5190210.83
'26/01/194546.0544.1545.75+0.7+1.554.228761,2560.70.4+259+72.5-2.44+3297.85-372,4840210.85
'26/01/1645.2545.7544.945.05-0.2-0.441.885261,1320.460.24-40.6+29+4-7.637.75-52,5210210.83
'26/01/1545.245.2544.6545.25+0.05+0.111.333757850.480.17-58-3.16-3.1-64.37.85-142,5260210.83
'26/01/1444.0545.344.0545.2+1.2+2.732.848127841.040.37+3710-5.02+3667.86-172,5400210.83
'26/01/1344.4544.543.944-0.45-1.011.354151,3890.30.18-7.8-3.16+3-7.967.74-252,5570210.82
'26/01/1244.3544.744.144.45+0.1+0.231.354128990.460.18+760+0.87+76.97.74-42,5820210.81
'26/01/09454543.7544.35-0.6-1.332.787532,4470.310.33-1300+6.88-1237.73-2282,5860210.81
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
'26/01/0844.5545.7544.444.95+0.35+0.783.031,1221,9240.580.51+1.60-7.06-5.467.78-222,8140210.75
'26/01/074444.743.9544.6+0.35+0.791.696801,2960.530.3+182+1.02+29+2127.77-712,8360210.74
'26/01/0643.844.4543.444.25+0.5+1.142.45425970.910.24+269-3.16-1+2657.72-402,9070210.72
'26/01/0544.544.543.7543.75-0.65-1.461.697551,0150.740.33+81.80-34.3+47.57.65-602,9470210.71
'26/01/0244.6545.3544.444.4-0.2-0.452.134398230.530.2-50-2.75-29.1-81.87.62+83,007-10210.7
'25/12/3144.554544.544.6-0.05-0.111.122863430.830.13+53+30.2-4.25+78.97.63-122,9990311.03
'25/12/3044.744.744.2544.65-0.35-0.7812841,0380.270.13-36+29+6.94-0.057.62-33,0110311.03
'25/12/2944.945.3544.6545+0.1+0.221.563563950.90.16+169+29+0.52+1997.62-103,0140311.03
'25/12/2646.146.144.344.9-0.95-2.073.936061,6600.370.27-2670+5.32-2627.57-103,0240311.03
'25/12/2445.646.145.645.85+0.25+0.551.13184380.730.15+10.4+4-4+10.47.67-103,0340311.02
'25/12/234646.145.345.6-0.4-0.871.743771,1960.320.17-134+3+1.11-1307.69+63,0440311.02
'25/12/2245.2546.1545.246+0.8+1.772.15276680.790.24+2000-4+1967.77-293,0380311.02
'25/12/1945.0545.3544.945.2+0.05+0.1113105330.580.14-23.70-10-33.77.66-73,0670311.01
'25/12/1844.545.1544.3545.15+0.65+1.461.83096460.480.14+830+7.07+90.17.8+13,0740311.01
'25/12/1744.545.3544.4544.5+0.05+0.112.024054790.840.18+1320+3.94+1367.81+53,0730311.01
'25/12/1644.544.554444.45-0.25-0.561.234775870.810.21+75.2-3.27+11+837.85-13,0680311.01
'25/12/1544.544.844.144.7+0.15+0.341.572686380.420.12+1250+4.07+1297.84-43,0690311.01
'25/12/1244.845.3544.4544.55-0.2-0.452.013914960.790.18+19.60+2.36+227.79-83,0730311.01
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
'25/12/114545.444.544.75-0.5-1.11.994977920.630.22+7.80+2.71+10.57.77-323,0810311.01
'25/12/1045.2545.745.2545.25-0.15-0.330.992266530.350.1+4.71-2.31+1.84+4.247.72-113,1130311
'25/12/0945.646.145.445.4-0.3-0.661.535058620.590.23+490+29+787.72+103,1240310.99
'25/12/0845.445.745.145.7+0.3+0.661.322674550.590.12+1500+0.58+1517.7-43,1140311
'25/12/054646.0545.2545.4-0.75-1.631.733871,4130.270.18-1400+12.1-1287.66+143,1180310.99
'25/12/0446.1546.445.9546.15000.981675400.310.08+330+3+367.71-23,104-2311
'25/12/0345.9546.3545.9546.15+0.25+0.540.872883890.740.13+190-0.31+18.77.75-73,1060331.06
'25/12/0246.346.3545.6545.9-0.1-0.221.525646540.860.26-252+193-4.8-63.87.79+63,1130331.06
'25/12/0146.1546.545.646-0.5-1.081.945359690.550.25-246+218+0.03-27.87.95-213,1070331.06
'25/11/2846.8546.854646.5-0.05-0.111.834439820.450.21-57.80+12.2-45.68.88-843,1280331.05
'25/11/2744.6546.644.6546.55+1.55+3.444.338551,4120.610.39+2400-21.1+2198.91+423,212+8331.03
'25/11/2644.654544.545+0.4+0.91.124687260.640.21+1680+24+1928.93-413,170+4250.79
'25/11/2544.644.944.244.6+0.5+1.131.594558830.520.2-1160-5.25-1219.16-23,211-3210.65
'25/11/2443.744.143.144.1+1.35+3.162.345,8109246.292.56+1420+8+1509.34-233,213+5240.75
'25/11/214243.84242.75-0.4-0.934.171,1191,2800.870.48+1140+7.35+1219.31-983,236-4190.59
'25/11/2042.9543.6542.8543.15+0.4+0.941.871,0711,0041.070.46+280+1.33+29.39.26+223,334-12230.69
'25/11/1943.3543.441.942.75-0.6-1.383.461,6541,5971.040.7+82-2.31+26.5+1069.25-2263,312+13351.06
'25/11/1844.5544.5543.2543.35-1.2-2.692.921,3071,6820.780.57-3610+8.11-3539.22-283,5380220.62
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
'25/11/1745.145.14444.55-0.55-1.222.441,1571,4560.790.51+26.20+3.11+29.39.32-113,5660220.62
'25/11/1445.846.54545.1-0.8-1.743.278612,5710.330.39-3400+6.86-3339.28-103,577-2220.62
'25/11/1345.0546.244.945.9+0.85+1.892.898651,1260.770.39-1530+0.87-1529.38+203,587+2240.67
'25/11/1244.145.34445.05+0.1+0.222.891,1001,3100.840.49+1290+7.2+1369.42+163,567+11220.62
'25/11/1145.345.744.844.95-0.15-0.3328899980.890.4-650-7.49-72.59.37+23,5510110.31
'25/11/1045.945.945.0545.1-1-2.171.848521,0040.850.38+62.20+16.8+799.33-93,5490110.31