≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6271 同欣電 / K線圖(日)

6271 同欣電

日期: 11/04期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
201.5198.5+3+1.51%8.06%202205189
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5,52210.93億5,3421.03張/筆197.91.5119.70.47
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)
8,58817.81億8,0961.06張/筆207.4-18 (-8.31%)

連續漲跌: 首日上漲  ( +3元 / +1.51%)

財報評分: 最新60分 / 平均63分

上市指數: 42948.91 (-358.63 / -0.83%)

新聞及公告

• 【量大強漲股整理】美大選前最後利空測試，報復性反彈黑馬準備發車? (Anue鉅亨 11/02 17:17)

• 同欣電董事會決議捐贈財團法人國巨基金會 (公告訊息 10/29 17:00)

• 同欣電依公開發⾏公司資⾦貸與及背書保證處理準則第⼆⼗⼆條第⼀項第三款公告 (公告訊息 10/29 16:59)

• 同欣電董事會決議2026年上半年度不分派盈餘 (公告訊息 10/29 16:58)

• 同欣電董事會通過2026年度第三季合併財務報告 (公告訊息 10/29 15:26)

• 同欣電受邀參加永豐金證券舉辦之法人說明會 (公告訊息 10/22 13:34)

• 2026年度9月份同欣電合併營收淨額 (公告訊息 10/08 15:02)

• 代子公司TONG HSING ELECTRONICS PHILS. INC.公告董事會決議辦理現金增資相關事宜 (公告訊息 09/10 14:53)

• 2026年度8月份同欣電合併營收淨額 (公告訊息 09/09 14:20)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 快訊／台股收盤大漲693點　台積電漲20、國巨收漲停 (ETtoday新聞雲 09/04 13:38)

• 快訊／台股收盤大漲693點　台積電漲20元、國巨*漲停 (ETtoday新聞雲 09/04 13:38)

• 【量大強漲股整理】輝達斥資逾千億投資聯發科，「輝發配」概念股千萬別放手！ (Anue鉅亨 09/01 17:17)

• 馬斯克預測：SpaceX到2033年營收將達3.5兆美元 (Anue鉅亨 08/28 04:49)

• 2026年度7月份同欣電合併營收淨額 (公告訊息 08/07 14:01)

• 澄清工商時報8月6日B01版報導 (公告訊息 08/06 10:38)

• 同欣電Q3營收估季增4-6% 800G光通訊產品明年放量 (Anue鉅亨 08/05 19:02)

• 同欣電董事會通過2026年度第二季合併財務報告 (公告訊息 07/29 14:20)

• 同欣電2026年第二季財務報告董事會預計召開日期為 2026年07月29日 (公告訊息 07/21 17:06)

• 2026年度6月份同欣電合併營收淨額 (公告訊息 07/09 16:58)

• 台積電與金融股撐指數！？暗潮洶湧下的投資策略 (Anue鉅亨 07/08 14:39)

• 融資大暴增 超越大盤32% 何時大崩盤？「這點位」成多空決戰關鍵！ (Anue鉅亨 07/06 13:48)

• 台股狂殺千點急拉收跌274點　台積電跌40元收2465 (ETtoday新聞雲 07/02 13:37)

• 【量大強漲股整理】迎接Q3，選股關鍵大公開?! (Anue鉅亨 06/30 18:00)

• 代重要子公司「TONG HSING ELECTRONICS PHILS.INC.」公告董事會選任財會主管 (公告訊息 06/26 17:56)

• 代重要子公司「TONG HSING ELECTRONICS PHILS.INC.」公告董事會選任董事長 (公告訊息 06/26 17:55)

• 代重要子公司「TONG HSING ELECTRONICS PHILS.INC.」公告股東會暨董事會通過董事異動名單 (公告訊息 06/26 17:53)

6271 同欣電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/4 交易資料統計

共4,643日
成交價: 201.5元 (+3元/ +1.51%)成交張數: 5,522張成交金額: 10.9億元
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459高
近2日新高
首日上漲
(+3元/ +1.51%)
第391高
近2日新低
第307高
近2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
201.5元		3日
11/02
~11/04
5日
10/29
~11/04
10日
10/20
~11/04
1個月
10/06
~11/04
3個月
08/06
~11/04
半年
05/07
~11/04
1年
'25/11/05
~11/04
2年
'24/11/05
~11/04
3年
'23/11/06
~11/04
5年
'21/11/05
~11/04
10年
'16/11/07
~11/04
15年
'11/11/07
~11/04
20年今年
01/02
~11/04
起算價197214.5225.5238.5190179.5126.5125142271.5101.585.9-133.5
漲跌價+4.5-13-24-37+11.5+22+75+76.5+59.5-70+100+115.6-+68
漲跌幅+2.28%-6.06%-10.6%-15.5%+6.05%+12.3%+59.3%+61.2%+41.9%-25.8%+98.5%+135%-+50.9%
振幅15.5%14.2%21.3%25.6%34.7%89.1%146%174%154%88.3%243%310%-136%
成交張數1.78萬2.3萬3.34萬6.68萬26.2萬93.3萬163萬198萬250萬369萬760萬946萬-154萬
成交金額36.5億46.9億70.3億150億572億2,168億3,272億3,682億4,459億7,036億1.36兆1.56兆-3,155億
週轉率8.5%11%16%32%125%446%781%948%1194%1766%3637%4527%-737%

* 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
'26/11/04202205189201.5+3+1.518.065,5225,3421.0310.9
'26/11/03218219.5197.5198.5-18-8.3110.28,5888,0961.0617.8-1,2790-74.2-1,35333.8+1746,565-15490.75
'26/11/02198216.5195.5216.5+19.5+9.910.73,7383,3331.127.91+363+102+75.7+54034.4-2746,391+36641
'26/10/30201.5205.5194.5197-9-4.375.343,4203,5900.956.79-258+69+18.7-17034.2+836,6650280.42
'26/10/29215215201206-8.5-3.966.531,7753,8260.463.64-3880-100-48834.3+996,582-5280.43
'26/10/28215216212.5214.5+7+3.371.699951,6800.592.13+1270+13.6+14134.5-396,483+1330.51
'26/10/27218.5219205207.5-7.5-3.496.512,0344,2510.484.28+1640-103+61.234.4+26,522+12320.49
'26/10/22233235213215-17-7.339.482,5118,6550.295.6-492+85-131-53734.4-346,520-10200.31
'26/10/21224.5237224.5232+13+5.945.713,4824,4520.788.11+422-114+14.4+32334.6-1636,554+11300.46
'26/10/20224229.5218219-6.5-2.885.11,4382,4940.583.21+186-0.05-138+47.234.4-496,717-5190.28
'26/10/19224228219225.5-3.5-1.533.932,0793,6220.574.65+6760-62+61434.4-516,766+7240.35
'26/10/16229.5236.5228229003.712,2912,6630.865.3+24.20-42.8-18.634.1+696,817-3170.25
'26/10/15234238227229-13-5.374.552,46722,9050.115.73-20.90-124-14534.1+486,748+3200.3
'26/10/14242244.5238242+2+0.832.713,3983,8620.888.23+1,3040+44.5+1,34934.1-2206,7000170.25
'26/10/13244.5245233.5240-7.5-3.034.656,4076,6600.9615.3+1,456+4-79+1,38133.5-1756,920-2170.25
'26/10/12242250242247.5+2+0.813.264,4626,5020.6911+169+100+102+37032.8-327,095+2190.27
'26/10/08241246236.5245.5+4+1.663.933,6246,1300.598.78-82.4+208+27.6+15332.7-1737,127-5170.24
'26/10/07239.5246239241.5+3+1.262.944,1284,5070.9210+278+102+30.6+41132.7-977,300+2220.3
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
'26/10/06241242.5235.5238.5002.944,5526,7020.6810.9+6310+53.5+68432.6-1237,3970200.27
'26/10/05240242236238.5+4+1.712.565,0786,3890.7912.2+8310+32.1+86332.3-1167,520-4200.27
'26/10/02230.5239230234.5+4+1.743.94,5735,6220.8110.7-26.30+154+12731.9+5267,636-7240.31
'26/10/01226232225.5230.5+4+1.772.872,9482,93416.77+5830+89.4+67331.9+1057,110+2310.44
'26/09/30228231.5226.5226.5-0.5-0.222.22,6963,0000.96.16-55.40+17.8-37.731.6+277,005-3290.41
'26/09/29227229.5226227-2-0.871.531,2313,6110.342.8-1550+11-14431.7+726,9780320.46
'26/09/24226.5230.5226.5229+0.5+0.221.751,8262,6920.684.17+175-37+30+16831.8+1296,906-4320.46
'26/09/23230231226228.5+0.5+0.222.191,7503,5680.493.99+64.60-37.9+26.731.7+786,777+3360.53
'26/09/22233234228228-2-0.872.612,7738,5090.336.42+6490+14.9+66431.6-2506,699-1330.49
'26/09/21232234229.5230+0.5+0.221.962,2852,7760.825.28+1130-4.12+10931.4+166,949-1340.49
'26/09/18229.5231225229.5+4.5+22.673,3994,0040.857.77+2820+18.7+30131.4+1226,933-4350.5
'26/09/17231234225225-3-1.323.954,87114,5360.3411.1+3450-10.9+33431.2-706,811-4390.57
'26/09/16224.5228221228+7+3.173.172,7193,4370.796.13+206+210-28.5+38831-786,881-21430.62
'26/09/15218.5234218.5221+1+0.457.056,2027,6650.8114.1+4840+40.4+52430.9+666,959+26640.92
'26/09/14216223214220004.092,1053,5450.594.6+1430-29.5+11330.6-116,893+7380.55
'26/09/11222226219220-7-3.083.082,2874,3750.525.07-5380-48.9-58730.6+656,904-9310.45
'26/09/10223227.5218.5227+0.5+0.223.975,26212,9710.4111.7-1,172+1,049+12.3-11130.8+516,839-3400.58
'26/09/09225229.5222226.5+3.5+1.573.364,96911,3370.4411.2+1,4080+61.3+1,46931.4-2186,788-10430.63
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
'26/09/08230.5232222223-9.5-4.094.34,12330,4690.149.3-981+177-39.7-84430.7+2867,006+6530.76
'26/09/07243246228.5232.5-4.5-1.97.3812,24145,9220.2728.9-2,1940-117-2,31131.2-5346,720-60470.7
'26/09/04227.5237227.5237+21.5+9.984.4115,37517,1870.8936.2+4,343+123+104+4,57032.3+2477,254+681071.48
'26/09/03225227215215.5-7.5-3.365.383,7004,6570.798.17-1570-73.2-23030.2-1607,007-14390.56
'26/09/02225.5231222223-8-3.463.95,15313,4190.3811.6-5990-154-75430.4-3407,167-14530.74
'26/09/01214.5233214.5231+19+8.968.7310,32413,5740.7623.5+2,7500+249+3,00030.7+127,507-7670.89
'26/08/31211.5217.5211212-3-1.43.025,1329,8560.5210.9+184-701-115-63229.4+677,495+5740.99
'26/08/28210.5221210.5215+5+2.3857,55410,8900.6916.4+4390+43.1+48229.2-2617,428-9690.93
'26/08/27208.5211205210+2+0.962.886,0379,2530.6512.6-1,1170-80.8-1,19829+2247,689+5781.01
'26/08/26199.5208198.5208+8.5+4.264.765,2237,5590.6910.7-6790+117-56329.5+3247,465+2730.98
'26/08/25191.5199.5190199.5+6.5+3.374.922,1813,6480.64.25+248+1-11.6+23829.8-257,141+5710.99
'26/08/24192.5198.5192.5193+0.5+0.263.121,9352,1630.893.78+59.60+117+17629.7-397,166+1660.92
'26/08/21195196191.5192.5-3.5-1.792.32,1063,2000.664.07-187+1+4.26-18229.6+437,205+8650.9
'26/08/20195197190.5196+2+1.033.352,1154,3850.484.1+21.40+27.7+49.129.8-47,162-2570.8
'26/08/19190198.5189.5194-1-0.514.622,5723,3770.765-141-1-21.6-16429.8+347,166+4590.82
'26/08/18196199.5193195-3-1.523.282,4714,0720.614.83+3250-29.7+29629.8-247,132+2550.77
'26/08/17194199191198+4+2.064.122,7432,9540.935.37+9520+60.4+1,01329.7-1357,156+11530.74
'26/08/14201.5202194194-5-2.514.023,6384,1540.887.16+20.70-88.6-67.929.2-127,291+1420.58
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
'26/08/13200.5205199199+1+0.513.034,4357,0160.638.94+700-41.7+28.429.3-667,3030410.56
'26/08/12195.5201195.5198+2.5+1.282.814,6184,8420.959.17+1,2930-34.9+1,25829.6-4197,369-1410.56
'26/08/11196201.5193.5195.5-1.5-0.764.064,6305,5260.849.12-370-3.74-140-51328.7+2147,788-1420.54
'26/08/10198201196197+3.5+1.812.587,2758,8010.8314.4+5340+129+66328.8+367,5740430.57
'26/08/07191203.5191193.5+1.5+0.786.5111,52111,8430.9722.8+597+750-149+1,19828.5-1337,538-3430.57
'26/08/06187.5196184192+2+1.056.3210,92510,0951.0820.8-2050-474-67928.1-2027,671+2460.6
'26/08/05186191183190+10.5+5.854.4610,3479,3441.1119.4-2,9960+305-2,69128.1+3017,873-3440.56
'26/08/04168179.5166179.5+11.5+6.858.048,1487,8311.0414.2-4020+373-28.429.6+527,572+15470.62
'26/08/03158169157168+8+57.57,7657,757112.8-4490-109-55829.8+2327,520+1320.43
'26/07/31163.5163.5155160+11+7.385.710,5868,7041.2216.8-3,096-383+44.5-3,43430+8047,288-11310.43
'26/07/30146.5154.5142149008.399,1777,5371.2213.8-880-439+122-1,19731.4-2066,484+30420.65
'26/07/29165.5165.5149149-16.5-9.979.975,8625,9910.989-142-440-59.1-64131.7-356,690-19120.18
'26/07/28176176165.5165.5-18-9.815.725,2459,3480.568.91+262-357-24.7-11932.1-4156,725+9310.46
'26/07/27188189.5178.5183.5-5.5-2.915.824,6683,7971.238.54+1,687-1,285-30.1+37232-337,140+4220.31
'26/07/24195197186189-11-5.55.54,0334,6310.877.67-241-180-14.9-43631.3-1357,173-4180.25
'26/07/23204.5205195.5200-3-1.484.682,9283,3650.875.85+111-120+16+731.4+17,308-6220.3
'26/07/22207.5212203203+2.5+1.254.494,2114,4200.958.68-458-80-13.9-55231.4+1017,307+2280.38
'26/07/21194204193200.5+8+4.165.714,7344,9790.959.46-8640+25.3-83931.7+2417,206+16260.36
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
'26/07/20201201184.5192.5-10.5-5.178.136,6996,3191.0612.9+6390-95.7+54332.2-7586,965-11100.14
'26/07/17214.5220202203-21-9.388.048,6378,4201.0317.9+1,451-368-259+82331.9-7367,723-2210.27
'26/07/16222234212.5224009.67,8887,4641.0617.6+531-308+145+36831.1-138,459-14230.27
'26/07/15228.5229221.5224-1.5-0.673.337,6996,8391.1317.4+233-2-234-2.3231+188,472-23370.44
'26/07/14233.5239212.5225.5-10.5-4.4511.29,7349,695121.7+2,293-615-215+1,46330.8-9638,454-29600.71
'26/07/13254255233.5236-16-6.358.5310,00710,4380.9624+8100-157+65329.7-6459,417-25890.95
'26/07/09257.5266.5251252-3-1.186.089,5249,4401.0124.5-5000+21.5-47829.4+5210,062-351141.13
'26/07/08250257.5237.5255+8+3.248.112,79510,7311.1931.8+990+430+267+1,68729.8-94910,010-171491.49
'26/07/07272278245247-25-9.1912.118,36225,3300.7246.9+198-278-612-69229.4-2,69510,959+401661.51
'26/07/06294302272272-7-2.5110.828,98627,5871.0582.1-2,189+85+81-2,02329.2+65313,654+131260.92
'26/07/03269283260279+15+5.688.7127,89624,3301.1574.9-4,358+1-387-4,74430.2-45313,001+331130.87
'26/07/02277280260264-23.5-8.176.9623,13937,3020.6262.1-5,323+20-575-5,87832.1+1,65313,454-52800.59
'26/07/01277293.5276.5287.5+20.5+7.686.3742,67134,6441.23123+798+649+966+2,41334.6+9311,801+331321.12
'26/06/30252267249.5267+24+9.887.217,50312,8751.3646.1+4,7140+269+4,98234.3+1,26911,708+33990.85
'26/06/29262267241.5243-12-4.711016,81515,3511.142.7-133+1-261-39432.1+28910,439-7660.63
'26/06/26266280254.5255-16.5-6.089.3929,44130,0540.9878.8-2,119+70-117-2,16632.1+7110,150+16730.72
'26/06/25254.5276.5247271.5+20+7.9511.725,37724,3181.0467.2+1,756+482+272+2,50933+46310,079+27570.57
'26/06/24239.5253239251.5+7+2.865.738,9879,3590.9622.1-1,109+300+31.4-77732.1+2579,616-24300.31
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
'26/06/23268268.5244.5244.5-22-8.269.0117,38618,8390.9244.2-7820-96.9-87932.6-3429,359-3540.58
'26/06/22256.5266.5241266.5+24+9.910.527,33322,6731.2171+2,047+2,063+273+4,38432.9+5099,701+19570.59
'26/06/18228247223.5242.5+17.5+7.7810.49,15110,1580.921.8+819+583+227+1,62831.9+2799,192+25380.41
'26/06/17223229.5221.5225+0.5+0.223.564,4936,0190.7510.1+1520-175-22.731.5-248,9050130.15
'26/06/16248.5248.5224.5224.5-19.5-7.999.849,18310,9030.8421.2-395+678-93.6+19031.4-7978,929+1130.15
'26/06/15255255240.5244+5.5+2.316.0813,64412,4551.133.7-2,578+805+393-1,38031.6+1,0409,726-17120.12
'26/06/12238.5238.5237238.5+21.5+9.910.695,7852,5762.2513.8-1,004+1,057+71.8+12532.8+2338,686+9290.33
'26/06/11224.5234206.5217-8-3.5612.27,8317,9730.9817.2+468-90+34+41233.4+1588,453-28200.24
'26/06/10235244225225-12-5.068.023,0454,4540.687.18-6050-176-78233.1-688,295+48480.58
'26/06/09230240223240+21.5+9.847.782,1212,8480.744.93-90.20+16.5-73.733.4+388,363000
'26/06/08213221.5213218.5-18-7.613.592,5193,7650.675.42+2480-242+5.8133.5-908,325000
'26/06/05248248226.5236.5-7-2.878.832,1113,1520.674.97+3410-126+21533.4-978,415-100
'26/06/04249.5249.5242243.5-6.5-2.631,9923,0120.664.87+438-187-47.1+20433.2+168,512-4510.01
'26/06/03253253247.5250+0.5+0.22.21,9162,9640.654.79+1940+13.2+20733+2018,496-19460.54
'26/06/02251.5253.5240249.5+2+0.815.453,6424,6720.789.01+1,387-18-71.7+1,29733-1678,295+13650.78
'26/06/01252252245247.5+0.5+0.22.832,6124,3780.66.48-155-186-20.2-36132.3+328,462-26520.61
'26/05/29250250.5244.5247+2.5+1.022.452,8435,1650.557.06-55.90+36.6-19.432.5+1788,430-15780.93
'26/05/28252.5256243.5244.5-10-3.934.915,4928,0510.6813.7-1720-103-27532.6-1668,252-69931.13
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
'26/05/27262268.5247.5254.5-6-2.38.0617,97219,3930.9346.1+20.80-224-20332.5-8898,418+171621.92
'26/05/26247.5260.5242.5260.5+17+6.987.3924,72521,2151.1761.9+1,2680+78+1,34632.6+1289,307+381451.56
'26/05/25234249227.5243.5+17+7.519.4931,05330,2461.0374.9-1,5250-15.5-1,54131.9-339,179+31071.17
'26/05/22217226.5217226.5+20.5+9.954.618,4985,4091.5719+924+26+209+1,15932.6-7099,212+191041.13
'26/05/21193206188.5206+18.5+9.879.3321,33717,0311.2543.4+2,972+1,077+513+4,56132.2+1,9729,921+56850.86
'26/05/20182188.5181187.5+6.5+3.594.146,5296,6430.9812.1+2,2830+460+2,74330.8+2377,949+6290.36
'26/05/19185188.5180.5181-4-2.164.324,0464,7580.857.42-9100-161-1,07029.7+5097,712-12230.3
'26/05/18176185174.5185+8+4.525.935,7466,6510.8610.4+2,0480+201+2,24930.2-1427,203+11350.49
'26/05/15185.5186.5176.5177-6.5-3.545.455,7537,9090.7310.4-9070-212-1,11929.2-487,345+4240.33
'26/05/14184.5188.5183183.5+1.5+0.823.024,9234,4001.129.12+1,1390+54.3+1,19329.6-1167,393+1200.27
'26/05/13182182.5178.5182-1-0.552.193,6163,5071.036.54+3510-15.5+33529.1-827,509-2190.25
'26/05/12186.5186.5182.5183-2.5-1.352.164,2484,5020.947.82+4310-60.2+37128.9-1037,591+1210.28
'26/05/11183185.5178.5185.5+4+2.23.865,4415,1351.069.96+8240+12.2+83628.8+567,694+1200.26
'26/05/08181.5185.5178181.5+1.5+0.834.177,8388,8570.8814.3-1,1670+86.5-1,08128.4-367,638+3190.25
'26/05/07181.5182.5178180+0.5+0.282.516,4505,5071.1711.6+1,180-2,254+18.5-1,05529+777,674-1160.21
'26/05/06179182175.5179.5+2+1.133.667,6926,5221.1813.7+4330-93.8+33928.5-5437,5970170.22
'26/05/05178180.5176177.5-0.5-0.282.536,7718,7760.7712-1,368-2,037-42-3,44728.2+3558,140-3170.21
'26/05/04174.5181.5173178+5+2.894.914,8444,5881.068.61+5620+58.3+62028.8+887,785-3200.26
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
'26/04/30174.5178171.5173003.764,2633,7401.147.43+8140+4.27+81928.5-3607,697-8230.3
'26/04/29174175171173-2.5-1.422.284,2964,5550.947.4-2890-102-39228.1+3448,057-9310.38
'26/04/28175179.5173.5175.5+1.5+0.863.452,6952,7720.974.75-51.30-39.1-90.428.3-507,713+1400.52
'26/04/27178.5179172.5174-4-2.253.655,6106,5260.869.77+308-58-64.8+18528.3+2037,763+2390.5
'26/04/24178.5181174178+1.5+0.853.976,8848,5910.812.2-8450-15-86028.2+307,560+13370.49
'26/04/23186.5187169.5176.5-8.5-4.599.4616,66316,3151.0229.6+523+499-575+44728.7-3657,530-110240.32
'26/04/22190193.5185185-2.5-1.334.538,7609,1490.9616.5-1,4590+115-1,34428.4+757,895-61341.7
'26/04/21187189183.5187.5+2+1.082.969,7609,5061.0318.2+983+365-97.8+1,25029.1+2037,820+11401.79
'26/04/20187188182185.5003.238,8977,8731.1316.5-668+332-92.9-42928.7-2377,617-641391.82
'26/04/17184.5187182185.5+0.5+0.272.78,5708,5171.0115.8+972+279+10.3+1,26129.1-4777,854+642032.58
'26/04/16191192.5182185+2+1.095.7420,19724,2310.8337.8-3,1670-625-3,79228.7+6878,331+511391.67
'26/04/15177.5188170.5183+7+3.989.9425,03919,6841.2745.3-2,797+2,878+99.2+18030-9347,644+3881.15
'26/04/14176179.5171176+4+2.334.947,9628,6280.9213.9+3980+46.7+44431.2+1918,578+4850.99
'26/04/13171.5177.5171172+0.5+0.293.797,2917,5190.9712.7+2910+145+43531+3878,387-5810.97
'26/04/10175.5177170171.5-1.5-0.874.059,8309,828117+1280+94.9+22230.8+4108,000+6861.08
'26/04/09169.5175166173+4.5+2.675.3411,30524,7190.4619.4+5080+342+84930.7+4457,590+1801.05
'26/04/08160169158.5168.5+14.5+9.426.8211,24312,0850.9318.6+4,005-0.34+259+4,26430.4+1147,161+48801.12
'26/04/07154157153154+2.5+1.652.644,0233,7591.076.24-2010+42.7-15928.5+1487,047-9320.45
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
'26/04/02149155149151.5+2.5+1.684.035,0064,6581.077.61+9.840+5.27+15.128.6-106,899+6410.59
'26/04/01145.5151145.5149+8.5+6.053.913,0292,9461.034.5+9640+102+1,06628.6-546,9090350.51
'26/03/31145147140140.5-7-4.754.753,4663,7490.924.95+491-400-29.3+62.128.1-1976,963+32350.5
'26/03/30147.5148.5143147.5-4.5-2.963.623,7074,3960.845.4-301-400-73.8-77527.9+47,160030.04
'26/03/27145.5154145152+4+2.76.084,1874,0421.046.33+2850+110+39528-247,156+130.04
'26/03/26153156.5148148-3-1.995.633,3003,9040.855.03-276-0.09-87.3-36427.9-587,180020.03
'26/03/25149.5155148.5151+6.5+4.54.52,6983,7370.724.09+293-0.1+174+46628.1-307,238+220.03
'26/03/24150150.5142.5144.5-1.5-1.035.482,2243,7440.593.25+1780-98.9+78.828.1-2027,268000
'26/03/23150152146146-8.5-5.53.882,9945,0430.594.44-102-57-104-26428-2697,470000
'26/03/20159159151154.5-2.5-1.595.13,9754,5870.876.15-33.2+804-74+69628.1-2187,739000
'26/03/19159.5162.5156157-4-2.484.044,1294,9770.836.57-4280+2.51-42528.1+667,957-700
'26/03/18162.5164159161+2+1.263.145,3966,0380.898.71+4670-89.3+37828.2-717,891+170.09
'26/03/17154.5164.5154159+6.5+4.266.897,8458,3660.9412.6-9250+25.6-89928+5297,962-560.08
'26/03/16151.5153.5148.5152.5+2.5+1.673.333,5903,9370.915.43+1880+12.9+20128.4+327,433-28110.15
'26/03/13145.5153144150+0.5+0.336.023,8504,0700.955.73+2690+74+34328.4+377,401-1390.53
'26/03/12151154147.5149.5-1.5-0.994.34,4725,0850.886.72-890-10.8-99.828.2+757,364-1400.54
'26/03/11150155149.5151+3.5+2.373.734,1274,9610.836.28-5960+54.5-54228.2+2927,289-12410.56
'26/03/10148150143.5147.5+4+2.794.534,7794,9340.977.02+663-50+9.35+62228.5-1666,997+1530.76
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
'26/03/09144146.5143.5143.5-15.5-9.751.894,1975,6310.756.04-3200-479-80028.2-5897,163-2520.73
'26/03/06156.5162155159+2.5+1.64.474,3705,8220.756.91+542-288-89.2+16528.4-1187,7520540.7
'26/03/05164165156156.5+1.5+0.975.817,4197,0421.0511.8+178-192-199-21228.2+3197,870-8540.69
'26/03/04163164.5153155-13-7.746.8510,5529,5821.116.6+1,565-159-600+80528.2-6207,551+11620.82
'26/03/03172178165.5168-2.5-1.477.3313,37810,9781.2222.8+2,734-159-441+2,13427.7-1678,171-20510.62
'26/03/02170.5178168.5170.5-6.5-3.675.379,22210,4170.8916+61-199-129-26726.5+1148,338-13710.85
'26/02/26194.5196173177-12-6.3512.227,56026,2471.0550-4,1890+352-3,83726.4-8098,224-45841.02
'26/02/25179189168.5189+17+9.8811.921,47817,9501.238.2+2,882+287+916+4,08628.1+1,7219,033+501291.43
'26/02/24164175.5162172+6.5+3.938.1616,33714,1871.1527.9-801+70+406-32526.8+3557,312+11791.08
'26/02/23155.5167.5152.5165.5+12.5+8.179.811,23510,3511.0918-1320+317+18627.1+1,4476,957+7680.98
'26/02/11157.5157.5152153-4-2.553.55,7146,5570.878.81-1,160+446-161-87527.1-2185,510-9611.11
'26/02/10154162.5153.5157+4+2.615.8810,2999,2341.1216.3+8110-64.2+74727.6-1855,728+5701.22
'26/02/09153.5157149.5153+5.5+3.735.088,9668,1411.113.8-1,002+32+152-81827.3+4235,913+2651.1
'26/02/06150153142147.5-4.5-2.967.247,2286,4261.1210.6-1,438+21-90.4-1,50727.7-285,490-7631.15
'26/02/05156.5158.5150.5152-5-3.185.19,5048,3061.1414.6+381+38-134+28628.5-1,3215,518-18701.27
'26/02/04144.5157144157+14+9.799.0911,99811,0661.0818.5+2,500+20+158+2,67728.3+9446,839+39881.29
'26/02/03140147.5139.5143+7+5.155.885,6125,62818.05-142+25-32.3-14927.1+885,895+3490.83
'26/02/02138.5141.5134136-4.5-3.25.345,7364,8611.187.85+420-251-20927.3-5005,807+7460.79
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
'26/01/30147147137.5140.5-4-2.776.575,7486,0630.958.09-333+22-206-51727.3-966,307-39390.62
'26/01/29153154.5144144.5-9.5-6.176.828,7129,8460.8812.9+2,056+16-335+1,73827.4-7086,403-34781.22
'26/01/28157.5164152.5154-2.5-1.67.3513,60310,9141.2521.2-1,1660-90.6-1,25626.4+9377,111+191121.58
'26/01/27153157148.5156.5+4+2.625.5711,38810,1231.1217.4+649+15+162+82626.9-716,174+6931.51
'26/01/26159162.5151152.5-0.5-0.337.5231,45222,5611.3949.1-1,555+947-72.3-68126.6+2406,245-25871.39
'26/01/23143.5153138.5153+13.5+9.6810.429,23919,9981.4643.1+1,2380+567+1,80527.2+3006,005+851121.87
'26/01/22131140.5131139.5+11.5+8.987.4210,2058,6391.1814+1,311+11+572+1,89426.5+7145,705+6270.47
'26/01/21129.5130126.5128-2.5-1.922.682,9492,6471.113.79+448+7-303+15225.9+994,991-4210.42
'26/01/20131.5136129.5130.5-0.5-0.384.964,5883,7411.236.11+629+24-53.7+60025.7-1224,892+3250.51
'26/01/19130.5132.5129131+2+1.552.712,7832,3371.193.64+13.20+159+17225.3+505,014-19220.44
'26/01/16129130125129+0.5+0.393.892,8092,2961.223.6+395-16+79.5+45825.3-3884,964+20410.83
'26/01/15131132127.5128.5-2-1.533.452,3452,1231.13.04+202+16-264-4625.1-2385,3520210.39
'26/01/14128.5134128.5130.5+3+2.354.314,8993,9501.246.44-433+11+316-10625+4135,590+2210.38
'26/01/13127128123127.5+1+0.793.952,5852,4861.043.26+308+38-97.6+24825.2-45,177-5190.37
'26/01/12123127.5121.5126.5+3.5+2.854.883,0412,7981.093.79-127+42+227+14125.1+55,181+5240.46
'26/01/09123124120.5123002.851,6791,8170.922.06-1640-17.2-18125.2+185,176-4190.37
'26/01/08130132122.5123-6.5-5.027.344,3164,30615.41+175+5-266-86.525.3-635,158+5230.45
'26/01/07130.5132.5128.5129.5-1-0.773.072,0672,1030.982.69+2480+22.8+27025.2-465,2210180.34
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
'26/01/06133134130.5130.5-2-1.512.642,6262,4961.053.45-1510+31.9-11925.1+575,267-3180.34
'26/01/05135.5136129.5132.5-1.5-1.124.853,2083,19414.24-60.6+5-2.39-5825.2-195,210-1210.4
'26/01/02134.5137133.5134+0.5+0.372.622,2672,0291.123.05+3140-15.2+29925.3-175,229-3220.42
'25/12/31134.5137133.5133.5-1.5-1.112.592,4052,1341.133.24+1240-14.5+10925.2-1405,246+1250.48
'25/12/30129.5135129135+4.5+3.454.62,3861,9151.253.17-294-5+72.1-22725.1+275,386-2240.45
'25/12/29135135.5129.5130.5-3-2.254.493,1812,9741.074.18-3280-269-59724.7-1505,359-36260.49
'25/12/26134136132133.5+0.5+0.383.013,8603,2121.25.18-7340+339-39524.9+4475,509+5621.13
'25/12/24138138.5132133-4-2.924.744,4304,0191.15.97-668-10+103-57525.2+1765,0620571.13
'25/12/23138.5141.5131.5137+2+1.487.4114,35010,4581.3719.6-1,661-18+195-1,48425.5+1564,886+23571.17
'25/12/22127135127135+12+9.766.56,3885,1841.238.45+1,3560+370+1,72726.2+3964,730-22340.72
'25/12/19124124.5122.5123+0.5+0.411.638857311.211.09-21-6-73.4-10025.5+144,3340561.29
'25/12/18123127122.5122.5003.672,6032,0121.293.25-94.80+202+10725.5-154,320-1561.3
'25/12/17121126121122.5+3+2.514.182,4371,7841.373.02+8980+70.7+96925.6-374,335-4571.31
'25/12/16120.5121117119.5-2-1.653.292,1341,7301.232.55-76-43-48.9-16825.2-2064,372+11611.4
'25/12/15124.5126121.5121.5-4.5-3.573.571,4351,4510.991.77-778-15-59.3-85225.3+734,578-3501.09
'25/12/12122129121.5126+3.5+2.866.123,3272,5961.284.18-211-57+89.7-17825.6+784,5050531.18
'25/12/11122.5123119.5122.5-0.5-0.412.851,3691,1021.241.66-1850-23.7-20925.7-264,427-2531.2
'25/12/10123.5123.5120.5123-1-0.812.421,7351,3691.272.11-9350-29.7-96425.7+394,453+2551.24
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
'25/12/09122.5125122.5124+1.5+1.222.049988741.141.24+5120+61.2+57326-264,414-1531.2
'25/12/08124124122122.5-1-0.811.621,0958191.341.34+2440-5.37+23826-234,440+1541.22
'25/12/05125125122.5123.5-1.5-1.228867801.141.1-63.70-2.19-65.925.8-224,4630531.19
'25/12/04123.5125121125+1+0.813.231,3111,0351.271.62-3290-1.72-33125.8-394,485+3531.18
'25/12/03124.5125123124+1+0.811.635155340.960.64+41.20+0.13+41.326+124,5240501.11
'25/12/02123.5126122.5123+0.5+0.412.861,3821,2101.141.71+3970+19.5+41626-2074,512+1501.11
'25/12/01127127122.5122.5-3.5-2.783.571,1431,1600.991.42-442-10-1.7-45425.8+1074,719+1491.04
'25/11/28124.5126122126+2.5+2.023.241,3611,1581.171.7+62.80+36.5+99.326.1+184,612+1481.04
'25/11/27123.5125.5123123.5+0.5+0.412.038917001.271.1+2190-0.68+21826-444,594-9471.02
'25/11/26123125121.5123002.859491,2570.761.17+0.84+5-11.2-5.3326-264,638-3561.21
'25/11/25123124119.5123+2+1.653.721,1811,3660.861.44-67.30+2.86-64.426-184,664+10591.27
'25/11/24120.5121.5119.5121+2+1.681.681,1298781.291.36+1130+7.04+12026-434,682+1491.05
'25/11/21119122118119-2.5-2.063.291,3881,1821.171.66-90.2+5+12.4-72.725.8-364,725-2481.02
'25/11/20123.5125.5121121.5-0.5-0.413.691,7941,3921.292.2-202+21-14-19525.9+1124,761+1501.05
'25/11/19120.5122.5119122+1.5+1.242.92,3541,8761.252.85-455+6-100-54926-64,649+2491.05
'25/11/18122.5124119120.5-3-2.434.051,8411,6971.092.23+357+11-110+25826.3-1494,655+8471.01
'25/11/17126127123123.5-0.5-0.43.239841,0330.951.22-90.8+5-37.8-12426.2+294,8040390.81
'25/11/14127127.5123.5124-4-3.123.121,7261,7970.962.17+1200-55.5+6526.2+414,775+18390.82
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
'25/11/13127128.5123.5128+1+0.793.942,0822,3800.872.64+52+6+13.6+71.726+674,734+1210.44
'25/11/12127130126127+1.5+1.23.192,9622,8071.063.8+290+5+129+42426.1+364,667+1200.43
'25/11/11127127.5125125.5001.991,5841,3961.132+142+11-28.9+12526+814,6310190.41
'25/11/10122127121125.5+4.5+3.724.962,6472,3881.113.29+466+16+51.3+53426-444,550+1190.42
'25/11/07126126120121-6-4.724.722,0631,9291.072.51-114+16-63.1-16125.7+304,594-10180.39
'25/11/06128.5128.5125127002.761,8072,0850.872.29-11+11+34.4+34.425.7-1244,564+5280.61
'25/11/05125127123127+0.5+0.43.162,3891,9921.22.98+94-17+29.9+10725.6+274,688-2230.49