≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6214 精誠 / K線圖(日)

6214 精誠

日期: 11/02權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
202201+1+0.5%2.49%200203198
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,0166.08億1,4262.12張/筆201.62.9918.840.28
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)
2,0174.09億4,712428張/筆202.6-1 (-0.5%)

連續漲跌: 首日上漲  ( +1元 / +0.5%)

財報評分: 最新49分 / 平均50分

上市指數: 44920.14 (-291.69 / -0.65%)

新聞及公告

• 台灣大林之晨：收購精誠信心十足 公開收購時程不再延後 (Anue鉅亨 10/27 19:43)

• 〈焦點股〉精誠業績衝高、加大拓海外版圖 股價寫新猷拚挑戰2字頭 (Anue鉅亨 10/15 10:52)

• 更正精誠2026年8月背書保證明細表資訊 (公告訊息 10/07 14:21)

• 北市府率12家台企訪「新加坡科技周」 展AI整合實力拓展東南亞商機 (Anue鉅亨 09/29 20:17)

• 台灣大：配合審議時程延長30天 公開收購精誠期間至11月5日 (Anue鉅亨 09/29 17:17)

• 快訊／台灣大宣布「精誠資訊收購案」延長30天 (ETtoday新聞雲 09/29 16:28)

• 精誠接獲台信電訊股份有限公司公開收購精誠普通股股份案之延長公開收購期間通知 (公告訊息 09/29 16:11)

• 特力屋13萬張訂單奏效，管家軍團打造新零售高獲利引擎！ (Anue鉅亨 09/22 10:00)

• 公平會正式受理台灣大公開收購精誠 溢價已達38% (Anue鉅亨 09/17 18:30)

• 精誠受邀參加元大證券舉辦之法人說明會 (公告訊息 09/16 14:07)

• 〈電信三雄財報〉中華電信資通訊業務暢旺 8月EPS 0.57元重回獲利王寶座 (Anue鉅亨 09/10 19:26)

• 台灣大林之晨：若成功完成精誠公開收購 明年營收挑戰電信一哥 (Anue鉅亨 09/08 20:00)

• 代重要子公司精聯資訊(股)公司公告法人監察人改派代表人 (公告訊息 09/04 14:11)

• 代重要子公司Kimo.com (BVI) Corporation公告董事異動 (公告訊息 09/04 14:09)

• 台灣大攜精誠擴大智慧建築布局 展示三大智慧永續運營管理解決方案 (Anue鉅亨 09/03 16:33)

• 精誠黃家小姐找上蔡明忠　一拍即合入股試婚 (ETtoday新聞雲 09/02 07:17)

• 蔡明忠溢價入主精誠　打造台灣大兆元版圖 (ETtoday新聞雲 09/02 07:08)

• 精誠審議會完成審查 認定台灣大收購條件具公平性與合理性 (Anue鉅亨 08/27 18:16)

• 精誠對台信電訊股份有限公司公開收購精誠普通股股份之相關事宜說明 (公告訊息 08/27 16:54)

• 精誠對台信電訊股份有限公司公開收購精誠普通股股份之審議委員會結果 (公告訊息 08/27 16:27)

• 台灣大硬科技日9月8日登場 攜策略夥伴秀Agentic AI落地實力 (Anue鉅亨 08/26 19:01)

• 補充說明2025/11/28與伊藤忠商事株式會社簽訂合作備忘錄後續投資進度 (公告訊息 08/26 14:14)

• 精誠攜手伊藤忠CTC成立合資公司 搶啖台商赴日發展新商機 (Anue鉅亨 08/25 19:00)

• 台灣大公開收購精誠正式受理應賣 累計已取得14.13%股份應賣承諾 (Anue鉅亨 08/18 18:58)

• 台灣大加碼精誠持股 商務長朱曉幸：ICT整合在AI時代是必然 拚年底認列營收 (Anue鉅亨 08/18 16:06)

• 精誠接獲台信電訊股份有限公司申報及公告之公開收購申報書、公開收購說明書及相關書件等有關收購通知之訊息說明 (公告訊息 08/17 16:57)

• 精誠發言人及代理發言人異動 (公告訊息 08/17 14:09)

• 台積電董事會、MSCI台股權重三升、主計總處估今年GDP衝11.05% 本周大事回顧 (Anue鉅亨 08/15 09:40)

• 一卡通跨域結盟再升級 攜手WeMo、精誠資訊擴大生態系 (Anue鉅亨 08/14 20:09)

• 〈台灣大法說〉成長動能多軌並進 上修全年營業利益成長7至9% (Anue鉅亨 08/14 19:24)

• 台灣大捧291億喊買！精誠漲停鎖死　爆逾37萬張排隊搶購 (ETtoday新聞雲 08/13 09:30)

• 台灣大斥資上限291億元、溢價29.5%收購精誠股權 目標持股過半 (Anue鉅亨 08/12 21:50)

• 有關台灣大哥大(股)公司透過全資子公司台信電訊(股)公司擬公開收購精誠普通股說明 (公告訊息 08/12 20:18)

• 快訊／台灣大晚間拋重訊　最高砸291億「公開收購精誠資訊」 (ETtoday新聞雲 08/12 19:50)

• 精誠財務長、財務主管、公司治理主管及會計主管異動 (公告訊息 08/05 16:09)

• 精誠2026年度第二季合併財務報告 (公告訊息 08/05 16:08)

• 澄清媒體報導(補充說明) (公告訊息 08/03 11:05)

• 澄清媒體報導 (公告訊息 08/03 10:16)

• 精誠2026年第二季財務報告董事會預計召開日期為2026年8月5日 (公告訊息 07/28 16:40)

• 精誠財務長、財務主管、公司治理主管、發言人異動 (公告訊息 07/27 15:33)

• 精誠訂於2026年07月10日發放現金股利，如因颱風影響部分地區之現金股利發放將順延至下一個營業日 (公告訊息 07/09 16:12)

6214 精誠 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/2 交易資料統計

共5,851日
成交價: 202元 (+1元/ +0.5%)成交張數: 3,016張成交金額: 6.08億元
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
歷史次高
近2日新高
首日上漲
(+1元/ +0.5%)
第462高
近29日新高
第110高
近29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
202元		3日
10/29
~11/02
5日
10/27
~11/02
10日
10/16
~11/02
1個月
10/05
~11/02
3個月
08/04
~11/02
半年
05/05
~11/02
1年
'25/11/03
~11/02
2年
'24/11/04
~11/02
3年
'23/11/06
~11/02
5年
'21/11/03
~11/02
10年
'16/11/03
~11/02
15年
'11/11/04
~11/02
20年
'06/11/03
~11/02
今年
01/02
~11/02
起算價200.5201197188.5148.5121.5129.5135101.586.352.53228118
漲跌價+1.5+1+5+13.5+53.5+80.5+72.5+67+100.5+115.7+149.5+170+174+84
漲跌幅+0.75%+0.5%+2.54%+7.16%+36%+66.3%+56%+49.6%+99%+134%+285%+531%+621%+71.2%
振幅2.99%2.99%5.08%8.49%43.1%68.3%76.8%78.1%104%163%292%550%672%84.3%
成交張數6,1499,4391.49萬2.23萬13.6萬27.1萬38.9萬88.9萬111萬148萬225萬436萬650萬35.2萬
成交金額12.4億19.1億29.8億44.1億245億435億574億1,256億1,522億1,888億2,430億3,702億4,577億529億
週轉率2.26%3.47%5.46%8.18%50.1%99.7%143%326%407%545%826%1602%2389%129%

* 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
'26/11/02200203198202+1+0.52.493,0161,4262.126.08-1,590-357-2.91-1,95017.7-556626+11321033.5
'26/10/30202204201201-1-0.51.492,0174,7120.434.09-461+4+0.79-45618.2-1,4381,182+2978.21
'26/10/29199203199202+1.5+0.7521,1159591.162.25-2040+1-20318.4+5272,6200953.63
'26/10/28203203199200.5-2.5-1.231.979861,9480.511.98-69.3+0.55-7.46-76.218.5+2732,093-3954.54
'26/10/27201.5204200.5203+2+11.742,3045,5720.414.66-1210+22.7-97.918.5+4651,8200985.38
'26/10/22199202197201+2+1.012.512,2752,1021.084.56+785-4+8.29+79018.6-2021,3550987.23
'26/10/21197199196.5199+2.5+1.271.275406680.811.07+171-1-18.5+15218.4+371,5570986.29
'26/10/20194.5197194.5196.5001.273375330.630.66+105-0.1-5.55+99.518.4+351,520-6986.45
'26/10/19195.5198194196.5-1-0.512.037901,4780.531.55-94.6+5.58-12.8-10218.4+1781,48501047
'26/10/16198.5202.5194.5197.5+0.5+0.254.061,4798,2680.182.94-38+3-17.3-52.318.4-781,307+31047.96
'26/10/15196.5199195.5197+1+0.511.791,2316,8330.182.44+282+32.5+43.8+35918.5+141,385-91017.29
'26/10/14194198193.5196+2.5+1.292.331,4182,5870.552.77+660+0.58+14.7+67518.5+751,37101108.02
'26/10/13190.5194190.5193.5+0.5+0.261.816791,0050.681.31+178+137-8.21+30718.3-51,29601108.49
'26/10/12193194190.5193+1+0.521.821,3689881.382.63-169+12.5+0.66-15518.2+3061,30101108.46
'26/10/08190.5193190192+2.5+1.321.581,1781,2030.982.26+368+6+2.38+37618.2+240995011011.1
'26/10/07188.5190.5188189.5+1+0.531.336436910.931.22+397+12+1+41018.10755011014.6
'26/10/06188189.5188188.5000.84114900.840.78+126+13.20+14018-2755011014.6
'26/10/05189189.5188.5188.5000.534696230.750.89+116+10-4+12217.9+61757011014.5
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
'26/10/02188.5189.5188188.5-0.5-0.260.793994770.840.75-22.2+10+2.33-9.9117.9-18696011015.8
'26/10/01188189.5188189+1+0.530.87326991.051.38+3220+0.07+32217.8-64714011015.4
'26/09/30188189.5183188-1-0.533.441,8707,3910.253.49-8.230-26.6-34.917.7+40778-111014.1
'26/09/29190.5190.5188189-1.5-0.791.311,1499051.272.17-223+10-19.4-23217.7+50738-611115
'26/09/24190191.5189190.5+0.5+0.261.322,4881,1872.14.74+495-23+2.07+47417.8-15688011717
'26/09/23190.5190.5187190-0.5-0.261.842,5301,4891.74.79+305+1-6+30017.5-7703-111716.6
'26/09/22191.5192189.5190.5-1-0.521.312,1093,2550.654.02+67.50+7.99+75.517.4-103710011816.6
'26/09/21193.5194191191.5-3-1.541.541,6934,7690.353.25-65.8+1-3.16-67.917.4+2813-1011814.5
'26/09/18193.5194.5192194.5+1.5+0.781.32,0402,03313.94+5150+20+53517.4+7811-512815.8
'26/09/17192193190193+2+1.051.571,4019611.462.69+5280+18+54617.1-18804+4213316.5
'26/09/16191193188.5191+1+0.532.372,4139,6990.254.6-71.9+0.16+3.81-67.917-58822+19111.1
'26/09/15189195186190+2.5+1.334.83,38918,7880.186.46+1,021+44.4-83.2+98217.1+136880+19010.2
'26/09/14189190184.5187.5-1-0.532.922,4898,2510.34.66-268-10.6-31.9-31116.6+22744+568912
'26/09/11188190.5187188.5+1+0.531.872,1053,8880.543.98+866-220-16.6+63016.7+78722-5334.57
'26/09/10187188.5186.5187.5001.071,6491,1671.413.09+293-22-48.2+22316.3-21644+1385.9
'26/09/09184187.5184187.5+2.5+1.351.891,1989531.262.23+147-2-4.54+14016.2-17665-3375.56
'26/09/08185186184185001.081,3571,0171.332.51-323-4.59+0-32816.106820405.87
'26/09/07186186.5184.5185-0.5-0.271.081,0019201.091.86+112+4+3.68+11916.1-6682+1405.87
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
'26/09/04183.5186183.5185.5+2.5+1.371.371,6211,5611.043+298+42-15+32516.1-46880395.67
'26/09/03183184.5182.5183001.092,1531,2311.753.95-1,037+190+0.28-84616-636920395.64
'26/09/02181.5183.5181.5183+0.5+0.271.17956761.181.45+3710-1+37016.3-22755-1395.17
'26/09/01182.5184179182.5-1-0.542.721,3194,7580.282.39-395+150+7.84-23716.1-14777-1405.15
'26/08/31181184180.5183.5+2.5+1.381.931,8181,3711.333.33+1,1480-5.47+1,14316.2-26791+2415.18
'26/08/28183183179.5181-1.5-0.821.921,2758,4130.152.31-314-1-4-31915.8-19817-15394.77
'26/08/27181183181182.5+1.5+0.831.12,6271,1752.244.79-92.6-31-53-17715.9-688360546.46
'26/08/26181.5184180.5181-0.5-0.281.931,7323,0950.563.14-289-1+3-28716-379040545.97
'26/08/25180182179.5181.5+2+1.111.391,8831,7181.13.41+576+21-5.02+59216.1-108941+4545.74
'26/08/24179.5181179.5179.5000.841,7761,4941.193.2+6420-17.4+62415.8-1831,049-2504.77
'26/08/21179.5180178.5179.5-0.5-0.280.832,9182,0081.455.22-101+2-10.8-11015.6-2721,232+3524.22
'26/08/20179180.5178180+1.5+0.841.44,1702,7931.497.5-976+866-17.7-12815.7+181,504+6493.26
'26/08/19174.5181.5174.5178.5+2.5+1.423.989,8587,4661.3217.6+2,564+1,319-48.4+3,83416.1-1,7541,486-10432.89
'26/08/18175176173.5176+0.5+0.281.425,2694,0331.319.22-428+1,319-18.9+87215.2-1713,240-40531.64
'26/08/17173179.5173175.5+3.5+2.033.7823,5969,5392.4741.4+1,0050+324+1,32915.5+1,5463,411+85932.73
'26/08/14172172172172+15.5+9.901,8701,6111.163.22-230-29-5214.8-191,865+180.43
'26/08/13156.5156.5156.5156.5+14+9.8202,7441,1372.414.02-13.9-2.41+12-4.3714.8-451,884070.37
'26/08/12143144142142.5-0.5-0.351.47199100.791.03+64.10-2.78+61.314.7-331,929-270.36
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
'26/08/11142143140.5143-1.5-1.041.731,2871,4080.911.83-123-5.1-24.5-15314.7-831,962-190.46
'26/08/10144.5146142.5144.5-2-1.372.391,6611,8600.892.39-3930+4.01-38914.7-402,045-8100.49
'26/08/07145149144.5146.5+1+0.693.091,5161,4181.072.22+469+0.87-3.76+46614.8-822,085-1180.86
'26/08/06147.5147.5140145.5-7.5-4.94.94,4585,5090.816.45-1,2250-17.8-1,24314.7-972,167-9190.88
'26/08/05151153.5150.5153+3+222,6342,5421.044.01+135-1.59+30.2+16415.1+212,264+1281.24
'26/08/04146150.5143.5150+1.5+1.014.712,3342,2671.033.43+2890-61.9+22715-1062,243-32271.2
'26/08/03151152146.5148.5-5.5-3.573.573,85810,4920.375.76-1,351-4+34.3-1,32114.9+3262,349+49592.51
'26/07/31148154.5148154+10.5+7.324.538,8535,1021.7413.5+2,4060-8.33+2,39815.4+2632,023+4100.49
'26/07/30144146142143.5-0.5-0.352.781,7731,8900.942.55+349+5.8-10.6+34414.5+91,760+260.34
'26/07/29144.5147140.5144+1+0.74.553,3663,7060.914.85+4300+5.76+43614.3+141,751+240.23
'26/07/28142144141.5143-2.5-1.721.721,7481,6621.052.49-30.80+6.57-24.214.3+81,737020.12
'26/07/27142146140145.5+6+4.34.32,6622,6930.993.83+1,0210+42.1+1,06314.3+911,729+120.12
'26/07/24140.5142139139.5-1.5-1.062.137007770.90.98-9.75+1.24-8.35-16.913.9-621,638010.06
'26/07/23143.5143.5139141-0.5-0.353.188248390.981.16-1970+6.64-19013.9+251,700010.06
'26/07/22142143.5141.5141.5001.411,1211,2270.911.6+317-4.58-5.02+30714-491,675010.06
'26/07/21138.5141.5137141.5+4+2.913.271,2281,23211.72+3430+24.6+36813.9+241,724-610.06
'26/07/20139139134137.5+0.5+0.363.659399880.951.28+46.60+4.84+51.413.8+191,700+670.41
'26/07/17138139.5136137-3-2.142.51,4641,5950.922.01+375-2.92-6.06+36613.8-271,681-110.06
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
'26/07/16141.5142139.5140-1-0.711.771,0949461.161.54+3380+5.47+34313.6-41,708+120.12
'26/07/15143143140141+0.5+0.362.148819880.891.24-31.3-3-2.36-36.613.5+51,712-110.06
'26/07/14141143137.5140.5-0.5-0.353.91,7931,9430.922.51-269+225+19-24.713.5-531,707-120.12
'26/07/13145.5146140141-2.5-1.744.181,8572,9880.622.65+4420+1.27+44413.6-21,760030.17
'26/07/09142147142143.5+8.5+6.33.75,1564,7611.087.44+2,387-4.37-5.35+2,37713.4+781,762+130.17
'26/07/08135136.5133.5135+2+1.52.261,0599421.121.43+1660-3.41+16212.7-431,684020.12
'26/07/07136.5136.5133133-3.5-2.562.561,6751,3051.282.25+367-5.38-0.39+36112.7-1471,727020.12
'26/07/06134.5137134.5136.5+3+2.251.871,6491,5361.072.24+505-2-2.02+50112.5+101,874+120.11
'26/07/03131135.5131133.5+1.5+1.143.411,4551,1761.241.95+204+5.97+2.11+21212.3-81,864010.05
'26/07/02132134.5132132+1+0.761.911,3321,1961.111.77+29.2+4.33-11.8+21.712.201,872010.05
'26/07/01135135130131-3-2.243.731,7412,0080.872.29-415+264+10.8-14012.201,872+110.05
'26/06/30130136130134+5+3.884.652,4912,2901.093.34+231+6.79-12.8+22512.4+101,872000
'26/06/29129132129129+1+0.782.341,2181,0871.121.58+66.6+12.4+1.04+80.112.3-21,862000
'26/06/26129.5131.5127.5128-1.5-1.163.091,8131,6371.112.34+1780+4.77+18312.3+91,864000
'26/06/25131.5131.5129129.5-1.5-1.151.918901,0050.891.15+40.1-4-1.78+34.312.3-191,855000
'26/06/24129.5131127.5131+1+0.772.691,4011,5170.921.82-5610+13.6-54712.2+351,874000
'26/06/23135136.5129.5130-5-3.75.194,2374,1471.025.59+4340-29+40512.4-191,839000
'26/06/22143143139141-1-0.72.824,8114,0761.186.78-2,0930-10.4-2,10312.2+2301,858000
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
'26/06/18142.5143.5140.5142+1+0.712.132,6611,5631.73.81-526-1+0.18-52612.8-41,628000
'26/06/17141142.5140.5141001.429789331.051.38-62.5-2+2.28-62.313-61,632000
'26/06/16144144140141-2-1.42.82,0895,0130.422.96-559-0.34-1.32-56113.2+641,638-100
'26/06/15145.5145.5142143-2.5-1.722.411,7932,9440.612.58-8030-4.51-80713.5-191,574-210.06
'26/06/12145146142145.5+3.5+2.462.822,2851,9561.173.3-566-1.14-14-58113.8+361,593+130.19
'26/06/11144.5144.5139142-1.5-1.053.831,6493,1320.532.34-55.10+11.8-43.214-91,557-120.13
'26/06/10146148.5143.5143.5+0.5+0.353.53,0464,6300.664.43+12.60+5.78+18.414-141,566+130.19
'26/06/09142143.5139.5143+2.5+1.782.851,9332,5700.752.73+1460-5.59+14014-2221,580020.13
'26/06/08131142131140.5-4-2.777.613,0524,0320.764.17+656-2-62.8+59214.1-2481,802020.11
'26/06/05147.5147.5143144.5-5.5-3.6732,6824,9860.543.88+536-3-10.1+52313.8-942,050-220.1
'26/06/04156.5158147150-3-1.967.194,58724,0510.196.93-4750-28.1-50313.6+1132,144+140.19
'26/06/03162162149153-5-3.168.239,9949,5411.0515.4+1,674+300-20.2+1,95413.8-3492,031-430.15
'26/06/02158158156.5158+14+9.721.043,8892,8781.356.14+424-1+66.3+48913.1+712,380+270.29
'26/06/01137.5144137.5144+13+9.924.964,0223,6631.15.75+1,1030+82.5+1,18613+6842,309+250.22
'26/05/29131132.5131131+2+1.551.161,6241,5561.042.14+456+1+10.9+46812.6+51,625+130.18
'26/05/28130.5131.5128.5129002.332,3241,9361.23.02+240+0.63+18.9+26012.4-311,620020.12
'26/05/27130130.5127129-0.5-0.392.71,3851,5420.91.78-17.90+9.46-8.4512.3-661,651020.12
'26/05/26130130128129.5+0.5+0.391.558901,0280.871.15+1480-10.1+13812.4-151,717020.12
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
'26/05/25132132.5128.5129-1-0.773.081,5842,3240.682.06-1910+6.37-18512.3+101,732-120.12
'26/05/22128.5131127130+2.5+1.963.142,8332,7691.023.66+1,307+1+56+1,36412.3+671,722+130.17
'26/05/21125127.5125127.5+3.5+2.822.021,7711,4901.192.24+835-12+44.2+86811.901,655020.12
'26/05/20125125.5123124+0.5+0.42.025788080.720.72-213-1.14-0.73-21511.6+101,655020.12
'26/05/19123.5127.5123123.5003.641,1871,2110.981.49+389-0.47+4.68+39311.6-71,645020.12
'26/05/18122124121123.5+1.5+1.232.467616661.140.93+49.30-2.91+46.411.5+81,652020.12
'26/05/15123.5124121.5122002.058147951.021-8.35-1-3.54-12.911.5-291,644+220.12
'26/05/14122124122122001.647397490.990.91-10.20-3.68-13.911.4-651,673000
'26/05/13123123.5121.5122-2-1.611.616178380.740.76-1940+8.97-18511.5-421,738000
'26/05/12127.5127.5123124-3-2.363.541,1551,2490.931.43-344-2-14.2-36011.6-141,780-100
'26/05/11128128125127+1.5+1.22.399321,0150.921.18+9.030-5.58+3.4411.8+161,794010.06
'26/05/08126128125125.5+0.5+0.42.41,9761,8391.072.5+9120+1.29+91311.7-461,778+110.06
'26/05/07127.5128124125-0.5-0.43.191,7071,5951.072.15-1560-2.53-15811.5+721,824000
'26/05/06126.5126.5123.5125.5+0.5+0.42.41,5011,4401.041.88+4300-19.1+41111.6-301,752000
'26/05/05122125121125+3.5+2.883.291,0381,0900.951.28+4420+16.3+45811.5-561,782000
'26/05/04122123120.5121.5+1.5+1.252.087568920.850.92+70.1-1+2.41+71.611.3+71,838000
'26/04/30121.5122.5120120-1.5-1.232.061,2871,3140.981.56-1150-9.42-12411.4+121,831000
'26/04/29124.5124.5120.5121.5-4-3.193.192,0821,9941.042.54-1,1140-37.6-1,15211.4+951,819-5800
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
'26/04/28119.5127.5119.5125.5+6.5+5.466.724,6673,8481.215.83+2270+47+27411.8+1501,724+58583.36
'26/04/27122122118119-1-0.833.338661,0230.851.03-2040+8.28-19611.6+431,574000
'26/04/24122.5123.5119120-1-0.833.727809870.790.94-158-1-13.8-17311.6+241,531-500
'26/04/23126126.5119.5121-5-3.975.561,9142,2650.842.34+1460-29.9+11611.7-511,507+350.33
'26/04/22126127.5125126-1.5-1.181.961,6831,8070.932.12-356-1+10.8-34611.6+1311,558020.13
'26/04/21127.5127.5124127.5+1+0.792.773,4453,2151.074.34-9150-0.56-91611.7-101,427+120.14
'26/04/20127128125.5126.5+0.5+0.41.983,4544,2460.814.38+128-0.4+3.15+13112.1-1031,437010.07
'26/04/17122127121.5126+2.5+2.024.453,7283,6181.034.67+535-2.16+25.1+55812+2861,540010.06
'26/04/16120123.5119.5123.5+4+3.353.352,2681,8611.222.77+1,392-1+23.3+1,41411.8+241,254+110.08
'26/04/15119120118119.5+1+0.841.699779980.981.16+522-1-0.19+52111.3-591,230-500
'26/04/14116.5118.5116.5118.5+2.5+2.161.721,2351,2760.971.46+4410+10.2+45111.2-121,289050.39
'26/04/13113.5116.5113.5116+1.5+1.312.629101,0000.911.05+4100+4.62+41511.1-601,301050.38
'26/04/10115.5115.5114.5114.5-0.5-0.430.876557310.90.75-32.3-0.620-32.911-61,361+450.37
'26/04/09113.5115.5113115+4+3.62.251,2771,3790.931.46+39700+39711-211,367+110.07
'26/04/08110.5112110.5111+1+0.911.365966850.870.66+890+17.3+10610.9-1251,389-100
'26/04/07108.5110108.5110+2.5+2.331.44285390.790.47+58.70-2.03+56.710.8+91,514010.07
'26/04/02107.5108.5106.5107.5001.863224460.720.35-500-1.26-51.310.8-51,505010.07
'26/04/01107107.5106107.5+2.5+2.381.433464470.770.37+74-0.61+23.7+97.110.9-81,510010.07
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
'26/03/31106107104.5105-1.5-1.412.355718350.680.6-1300-8.83-13910.9+21,518+110.07
'26/03/30106107106106.5-2-1.840.924207990.530.45-218-0.65-12.7-23110.9+251,516000
'26/03/27108109107108.5-0.5-0.461.833586790.530.39-100-1.16-9.67-11110.9-91,491000
'26/03/26110110109109-1-0.910.912827840.360.31+20-0.14-1.23+18.611-91,500000
'26/03/25111111109110+1+0.921.834099910.410.45+0.98-0.14+16.9+17.711+51,509000
'26/03/24111111108.5109-0.5-0.462.284728970.530.52-530-0.96-5410.9-31,504000
'26/03/23112112.5109109.5-4.5-3.953.071,0501,5160.691.16-7280-16.2-74410.9+121,507000
'26/03/20112.5114112114+2+1.791.791,8879861.912.14+256+4.03-9.66+25011.2-111,495-1000
'26/03/19112.5114111112-1.5-1.322.647571,0280.740.85+2150-1.24+21311-2181,506+2100.66
'26/03/18112.5114111.5113.5+2+1.792.247748180.950.87+2720+12.9+28510.9+1411,724080.46
'26/03/17113.5113.5111.5111.5-1.5-1.331.775398360.640.61-41.10+0.31-40.810.8+61,583080.51
'26/03/16112113110.5113+2+1.82.255306540.810.59+2210-5.41+21510.8-191,577080.51
'26/03/13109.5112109.5111002.254675370.870.52+1280-7.48+12110.7+371,596080.5
'26/03/12112112.5111111-1.5-1.331.336658460.790.74+114-84-9+2110.7-321,559080.51
'26/03/11109.5112.5109.5112.5+3+2.742.744315610.770.48+21500+21510.6-301,591080.5
'26/03/10110111.5108.5109.5+1+0.922.765666720.840.62+52-1.16-7.42+43.410.6+321,621080.49
'26/03/09107110106.5108.5-3.5-3.123.129191,1230.820.99+1130-28.5+84.610.5-171,589-180.5
'26/03/06110112.5110112+1+0.92.254415380.820.49+2150+6.17+22110.5-41,606-190.56
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
'26/03/05110.5111.5110111+2.5+2.31.385326320.840.59+1340-9.37+12510.4-101,610+1100.62
'26/03/04111111.5108108.5-3.5-3.123.121,0571,4610.721.15-283-2-26.7-31210.4-121,620+190.56
'26/03/03113.5114.5112112-1.5-1.322.28941,0620.841.01-37.70-4.36-42.110.4-171,632080.49
'26/03/02112.5116112.5113.5-1.5-1.33.049031,0380.871.03+35.9-1.16-7.52+27.210.5-141,649080.49
'26/02/26113.5117113.5115+5+4.553.183,1093,0151.033.58-144-1.35+5.68-14010.4-4181,663-180.48
'26/02/25109.5111108.5110+1+0.922.291,1311,1201.011.24+79-3.34-1.64+7410.4+2502,081090.43
'26/02/24109110.5108109-0.5-0.462.281,4361,6170.891.56-96.20+9.58-86.610.4+1731,831090.49
'26/02/23112.5112.5108.5109.5-2-1.793.591,8921,9190.992.08+1120-0.18+11210.4-4211,658090.54
'26/02/11112112.5111111.5-0.5-0.451.345977210.830.67+30+16.8+19.810.4-282,079090.43
'26/02/10110.5112.5110112+3+2.752.298219060.910.92+1840+3.69+18710.6-272,107090.43
'26/02/09111112108109-1.5-1.363.622,5171,9931.262.75+8880-6.7+88110.5-1332,134090.42
'26/02/06109110.5106.5110.5+0.5+0.453.641,0041,0900.921.09+35.60+6.69+42.310.2+492,267+190.4
'26/02/05113113109110-3.5-3.083.521,7612,0770.851.95-122-1.17+1.03-12210.2-6672,218080.36
'26/02/04113.5114.5112113.5-1-0.872.181,5041,5830.951.7-114-1+10.8-10410.2-7642,885080.28
'26/02/03115115.5113.5114.5+1+0.881.767446061.230.85+1930-0.12+19310.2-4223,649080.22
'26/02/02116116.5112.5113.5-2.5-2.163.459721,2980.751.11-2650-17.2-28310.2-3064,071080.2
'26/01/30118.5118.5116116-2.5-2.112.115015980.840.58-157-2.17+0.16-15910.2-604,377080.18
'26/01/29121.5122118118.5-2.5-2.073.316647210.920.79-2220-2.26-22410.3-44,437080.18
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
'26/01/28122.5123120121-1-0.822.469059320.971.1-650-1.26-66.310.3-174,441080.18
'26/01/27125125.5122122+1+0.832.891,5391,3601.131.91+31-1+9.87+39.910.4+644,458080.18
'26/01/26119122118.5121+3.5+2.982.981,0841,08511.31+153-3.5+3.11+15310.4-104,394080.18
'26/01/23117118.5117117.5+1+0.861.294475040.890.53+130-1.16+1.37+13010.3-614,404080.18
'26/01/22116.5117.5116116.5+0.5+0.431.293914530.860.46+760-3.03+7310.3+34,465080.18
'26/01/21117117.5115.5116-1-0.851.715167520.690.6-610-1.24-62.210.3-324,462080.18
'26/01/20117.5118.5117117-1-0.851.274085180.790.48+70-2.16-6.37+61.510.3-144,494080.18
'26/01/19116.5119116.5118+0.5+0.432.134845310.910.57+173-1.67-6.66+16510.3-134,508080.18
'26/01/16118118.5117117.5-1-0.841.275627960.710.66-2070+0.09-20710.3-24,521080.18
'26/01/15118.5119117.5118.5001.272773950.70.33-76-2.17-1.9-80.110.3-14,523080.18
'26/01/14117.5119.5117118.5+1.5+1.282.145545710.970.66+194-1-1.21+19210.4-414,524080.18
'26/01/13119.5119.5117117-1.5-1.272.116007300.820.71-139-1.17+0.18-14010.4+94,565080.18
'26/01/12117.5119117.5118.5+2+1.721.299769840.991.16+14.80+1.84+16.610.4-34,556080.18
'26/01/09116.5116.5115116.5+0.5+0.431.294354810.90.5-200-1-2.19-20310.4-64,559080.18
'26/01/08116116.5115.5116+0.5+0.430.875685870.970.66-3260+0.74-32510.4+94,565080.18
'26/01/07115.5116.5115115.5001.35837060.830.67-2980-0.85-29910.6+154,556-180.18
'26/01/06116.5116.5115115.5-1-0.861.298331,0160.820.96-536-1.17-1.45-53910.6+274,541090.2
'26/01/05118118115116.5-1.5-1.272.541,3341,7370.771.55-6330-0.05-63310.8-814,514+190.2
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
'26/01/02118119117.5118001.277708550.90.91-466-3.06-26.7-49611.1+194,595080.17
'25/12/31120120118118-2-1.671.671,2531,3860.91.49-406-88.1-103-59711.3-1244,576-280.17
'25/12/30122.5122.5119120-2-1.642.871,0981,3780.81.32-387-81+0.23-46811.4-164,7000100.21
'25/12/29124.5126.5122122-1-0.813.661,9711,4571.352.38-989-80+5.51-1,06311.5+324,716-1100.21
'25/12/26128128123123-5-3.913.918526,1960.141.06-462-30+2.33-49011.8+894,6840110.23
'25/12/24129.5129.5126.5128+0.5+0.392.358749680.91.12-119-31+75.7-74.311.9+74,595-1110.24
'25/12/23129.5132127.5127.5-2-1.543.472,0111,8241.12.6-1400+24.3-11612+1354,588-1120.26
'25/12/22122130122129.5+7.5+6.156.562,9412,6151.123.75+1,131-3.24+34.9+1,16312+994,4530130.29
'25/12/19118.5123118.5122+4+3.393.811,5449131.691.88+2930-0.67+29211.5+864,354-2130.3
'25/12/18118118.5116118002.125295760.920.62-400+9.78-30.211.4-54,2680150.35
'25/12/17118119.5117118002.126316071.040.75-23-5.24+0.89-27.311.4-44,273-1150.35
'25/12/16119119117118-1-0.841.687439490.780.88-18-6.82-0.86-25.711.4+214,2770160.37
'25/12/15120.5121118.5119-2.5-2.062.065739400.610.69-1090+1.37-10811.5-74,2560160.38
'25/12/12122122.5120.5121.5+1+0.831.665355940.90.65-15-4.52+1.2-18.311.6-174,2630160.38
'25/12/11121.5123120.5120.5-0.5-0.412.075905631.050.72+1350-9.35+12611.5-84,2800160.37
'25/12/10122.5122.5120.5121-1.5-1.221.634435980.740.54+37-2.26+1.72+36.511.4-134,2880160.37
'25/12/09121.5123121.5122.5+0.5+0.411.233444060.850.42+1130-2+11111.4-524,3010160.37
'25/12/08120.5122119.5122+1.5+1.242.074024150.970.49+1910+2.98+19411.4-674,3530160.37
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
'25/12/05123123120120.5-2-1.632.454565420.840.55-40+4.89+0.8911.3-574,420+1160.36
'25/12/04123.5124.5121.5122.5-1.5-1.212.425007510.670.61-99.30+1.87-97.411.3+134,477+1150.34
'25/12/03122124.5122124+3+2.482.079009340.961.11+288-2.26+4.74+29011.3+654,4640140.31
'25/12/02120121.5120121+1.5+1.261.263634290.850.44+2020+4+20611.2-44,399+1140.32
'25/12/01121122119.5119.5-1-0.832.073894950.790.47+230+6.96+3011.1+34,4030130.3
'25/11/28121.5122119.5120.5-1.5-1.232.057526981.080.9-95.90+11.7-84.111.1+264,400-1130.3
'25/11/27121.5122.5120.5122001.644935610.880.6-60-2.26-2.01-64.311.1+304,3740140.32
'25/11/26120.5122120.5122+1.5+1.241.243974630.860.48+1540+3.06+15711.1+284,344+1140.32
'25/11/25120.5121119.5120.5001.243493950.880.42-43.30-0.59-43.911.1+164,3160130.3
'25/11/24118.5120.5118.5120.5+2.5+2.121.693993791.050.48-30-4.22-7.2211.2+94,3000130.3
'25/11/21120120.5117.5118-3-2.482.485046310.80.6+68.8-6+7.19+7011.2-74,291+1130.3
'25/11/20118121.5117.5121+4.5+3.863.438928591.041.07+146-6.26+0.67+14011.1+754,298-1120.28
'25/11/19120120.5116.5116.5-3-2.513.356481,6550.390.76-112-4.26-1.04-11811-234,2230130.31
'25/11/18119120.5118119.5002.091,1231,0201.11.34-2770-15.2-29211.1+3434,246+1130.31
'25/11/17122122.5119.5119.5-3-2.452.451,1071,3300.831.34+145-3-16.4+12611.1-583,903-1120.31
'25/11/14125125.5122.5122.5-3.5-2.782.381,1181,9210.581.39-57.6-2.26-5.66-65.511.1-1013,9610130.33
'25/11/13129129126126-2-1.562.347141,0080.710.91+186-202-18.7-34.711.1-24,0620130.32
'25/11/12127128.5127128+0.5+0.391.185796600.880.74+259-2.26-37.3+21911.1-244,0640130.32
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
'25/11/11125.5130125127.5+2+1.593.981,0721,3910.771.37+251-2.26+21.8+27011+984,0880130.32
'25/11/10128128.5124.5125.5-3-2.333.111,4302,5270.571.8-1530-5.81-15910.9+453,9900130.33
'25/11/07127.5130127128.5+0.5+0.392.348018900.91.03+255-2.26-15.6+23710.8+213,9450130.33
'25/11/06126.5128.5126.5128+1.5+1.191.586508120.80.83+1810+5.81+18710.7-353,9240130.33
'25/11/05126.5127125126.5-1.5-1.171.568441,5940.531.06-160-5.75-21.710.7-143,959-2130.33
'25/11/04128.5129.5127.5128-0.5-0.391.568811,1470.771.13+184-4.52-10.5+16910.8-303,9730150.38