≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6291 沛亨 / K線圖(日)

6291 沛亨

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
276295.5-19.5-6.6%5.08%266281266
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6281.7億949662股/筆270.78.1523.810.1
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)
3511.07億811433張/筆303.5-24.5 (-7.66%)

連續漲跌: 連2跌  ( -44元 / -13.75%)

財報評分: 最新57分 / 平均46分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 沛亨董事會通過2026年度第三季合併財務報告 (公告訊息 11/06 20:17)

• 沛亨董事會決議取得「建毅科技股份有限公司」百分之百股權案 (公告訊息 11/06 20:16)

• 沛亨召開重大訊息記者會新聞稿內容 (公告訊息 11/06 20:10)

• 沛亨將於2026年11月06日召開重大訊息說明記者會 (公告訊息 11/06 17:47)

• 代重要子公司西伯股份有限公司解除董事其代表人競業禁止之限制 (公告訊息 10/01 16:52)

• 代重要子公司西伯股份有限公司公告法人董事改派代表人 (公告訊息 10/01 16:51)

• 美股轉多三大證據！2027年『漲價、需求大爆發』產業名單！？ (Anue鉅亨 09/17 10:33)

• 沛亨董事會決議訂定2026年股東常會通過私募案之發行 (公告訊息 09/16 13:32)

• 〈台股開盤〉電子權值領軍、千金股助陣 上漲400點挑戰昨日高點 (Anue鉅亨 09/09 09:52)

• 華南永昌證看好下半年台股二大多頭引擎 邀這些公司辦論壇 (Anue鉅亨 08/24 11:16)

• 沛亨受邀參加華南永昌證券舉辦之投資論壇 (公告訊息 08/14 17:44)

• 沛亨董事會通過資金貸與子公司邑鋒股份有限公司，金額達新臺幣一千萬元以上且達沛亨最近期財務報表淨值百分之二以上 (公告訊息 08/07 14:24)

• 沛亨董事會通過資金貸與子公司西伯股份有限公司，金額達新臺幣一千萬元以上且達沛亨最近期財務報表淨值百分之二以上 (公告訊息 08/07 14:23)

• 沛亨董事會通過2026年度第二季合併財務報告 (公告訊息 08/07 14:23)

• 沛亨2026年第二季財務報告董事會預計召開日期為2026年8月7日 (公告訊息 07/30 16:11)

6291 沛亨 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,574日
成交價: 276元 (-19.5元/ -6.6%)成交張數: 628張成交金額: 1.7億元
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175高
近163日新低
連2跌
(-44元/ -13.8%)
第578高
近11日新高
第214高
近11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
276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313.5349383469.5372.5468128104230.545.52.87.224.25195.5
漲跌價-37.5-73-107-193.5-96.5-192+148+172+45.5+230.5+273.2+268.8+251.75+80.5
漲跌幅-12%-20.9%-27.9%-41.2%-25.9%-41%+116%+165%+19.7%+507%+9757%+3733%+1038%+41.2%
振幅18.5%24.4%32.9%43.7%73.3%96.6%463%621%280%1494%25584%9951%2955%280%
成交張數1,4922,1363,6578,6756.24萬14.3萬33.9萬42.2萬45萬48.2萬50.1萬53萬97.6萬28.3萬
成交金額4.36億6.48億12.1億33.1億283億710億1,293億1,416億1,468億1,524億1,528億1,529億1,630億1,193億
週轉率3.49%5%8.56%20.3%146%334%794%988%1053%1128%1172%1241%2282%663%

* 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
'26/11/06266281266276-19.5-6.65.086289490.661.7+110+1-13.7+97.46.21-1821,120+170.62
'26/11/05311.5315294295.5-24.5-7.666.563518110.431.07+0.95+6+7.36+14.35.92-211,302-260.46
'26/11/04318.5324293320+6.5+2.079.895138820.581.59+1+4-4.49+0.525.91-531,323+380.6
'26/11/03336.5338.5311.5313.5-31.5-9.137.834469580.471.44+131+6-4.1+1335.9-821,376-150.36
'26/11/02341.5351338345-4-1.153.721984150.480.68+15.50-1.82+13.75.58-11,458-160.41
'26/10/30353359341.5349-30-7.924.623678230.451.28+850-6.68+78.35.52-671,459-270.48
'26/10/29385.5391371379-6.5-1.695.192885550.521.1-82.30-1.93-84.25.2901,526-190.59
'26/10/28374392374385.5+22+6.054.953266270.521.25-3.710+6.85+3.155.47-131,5260100.66
'26/10/27373.5375360363.5+0.5+0.144.132594750.540.95+16.5+11+1.6+29.15.45-111,539-1100.65
'26/10/22390390363363-20-5.227.052817710.361.05+22.30-4.82+17.45.41-231,550+2110.71
'26/10/21392395380383+8+2.1343256120.531.26+134-135-2.96-3.965.35+71,573090.57
'26/10/20399403374375-23.5-5.97.287921,6350.483.05+183-180-8.6-5.75.03-1481,566+490.57
'26/10/19380398.5375398.5-1.5-0.385.883297730.431.26+21.20-13.3+7.954.57-191,714050.29
'26/10/16409.5415400400-9.5-2.323.662699140.291.09+24.90-6.42+18.54.52-461,733+150.29
'26/10/15413418400.5409.5-19.5-4.554.084221,2140.351.72-14.80-9.74-24.54.45-461,779040.22
'26/10/14413438.5413429+17+4.136.194318450.511.86+14.40+3.9+18.34.47-151,825-240.22
'26/10/13426436406412-19-4.416.965911,4720.42.47-43.70-12.1-55.84.44-391,840+260.33
'26/10/12432.5435423431-8-1.822.734461,3150.341.914.54-121,879-140.21
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/08456471438.5439-30.5-6.56.921,4123,2760.436.36-2.68-325-21.8-3494.43+291,891-450.26
'26/10/07468484467.5469.5+5+1.083.556151,1130.552.91+27.10-81.3-54.24.34-271,862+290.48
'26/10/06494494464.5464.5-23.5-4.826.058852,7590.324.21-18.80-4.65-23.44.28-961,889+170.37
'26/10/05500502488488-5-1.012.847101,9020.373.5-34.30-18.7-534.28+291,985-160.3
'26/10/02492504489493+4+0.823.077591,4150.543.76-690+2.38-66.64.36+11,956070.36
'26/10/01501507489489-11-2.23.65881,4430.412.91-400-24.6-64.64.47-41,955-670.36
'26/09/30504510494500+1+0.23.219331,6010.584.69-43.2+20+14.5-8.684.56-211,9590130.66
'26/09/29484501481499+15+3.14.137451,4030.533.69-8.02+10+30.8+32.84.66-131,980+3130.66
'26/09/24486.5497478.5484-9-1.833.758111,7050.483.94-7.83+23+8.38+23.64.68-1081,993-14100.5
'26/09/23501504485493-8-1.63.799422,1870.434.64-43.8+9-34-68.94.69+132,101-7241.14
'26/09/22520520492.5501-7-1.385.411,5333,1480.497.73-1130-24.1-1374.79+122,088-6311.48
'26/09/21522522506508-16-3.053.051,2162,8500.436.23-910+42.1-495.03-842,076-9371.78
'26/09/18523525500524+7+1.354.842,4824,5280.5512.8-317-1+65-2535.24-662,160+3462.13
'26/09/17494.5539494.5517+26.5+5.49.074,9575,9850.8326+450-27+2.95+4265.99+1402,226-19431.93
'26/09/16446490.5446490.5+44.5+9.989.981,7212,5940.668.28+3400+42.2+3824.9-202,086+29622.97
'26/09/15459467.5445446-20.5-4.394.829141,6880.544.17-51.90-26.2-78.14.09+512,106+16331.57
'26/09/14460.5484.5440466.5-11.5-2.419.312,1833,0460.7210.1+150-241-10.8-1014.19+1362,055-11170.83
'26/09/11486.5492.5471.5478-17-3.434.241,4872,7540.547.15-66.9-79-26.1-1723.8-741,919+4281.46
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
'26/09/10473503471495+15+3.126.672,5663,9140.6612.7+98.20+37.8+1363.91+981,993-7241.2
'26/09/09474506473.5480+16.5+3.567.012,6544,1190.6412.9-37-3+36-4.043.64+381,895+9311.64
'26/09/08458483458463.5+21+4.755.652,8244,4280.6413.3-50.9-160+13.6-1973.7+1101,8570221.18
'26/09/07457459.5440.5442.5-14-3.074.161,2062,1640.565.4-169-79+9.22-2393.74-41,747-9221.26
'26/09/04470477436.5456.5-1.5-0.338.842,7683,8400.7212.7-1390+3.3-1364.07-2661,751+7311.77
'26/09/03453484453458+18+4.097.054,4306,2510.7121-3020-1.16-3034.32+3292,017+12241.19
'26/09/02423.5465.5423.5440+16+3.779.912,1883,9220.569.83-204-1-12.9-2185.01+1241,688+6120.71
'26/09/01405434405424+19+4.697.167951,4090.563.34+102+2+36.5+1415.38-71,564+260.38
'26/08/31391407388405+4.5+1.124.745559970.562.21+6.950-12.9-65.08+241,571040.25
'26/08/28430430394.5400.5-16.5-3.968.511,3902,6850.525.69-204-79-19.9-3035.01-1261,547-140.26
'26/08/27403.5437392.5417+17+4.2511.11,3592,1070.655.66-1260+19.1-1075.4+1071,673-150.3
'26/08/26384407.5381400+16.5+4.36.919921,4510.683.91+82.6-1+5.86+87.55.64+301,566+260.38
'26/08/25359384352383.5+17.5+4.788.744617280.631.69+790+3.7+82.75.42-291,536-540.26
'26/08/24388.5391.5366366-22.5-5.796.565019850.511.89-1720-7.97-1805.22+151,565-290.58
'26/08/21374394373388.5+10+2.645.554647190.651.79+85-53+10.4+42.45.57-51,5500110.71
'26/08/20385386367378.5+2.5+0.665.053066390.481.15-8.550-12-20.65.35+181,5550110.71
'26/08/19360.5396360376+1.5+0.49.614958010.621.89-61.50+5.26-56.35.34+651,537+3110.72
'26/08/18400.5400.5374374.5-19-4.836.734569120.51.76-760-1.32-77.35.47+481,472080.54
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
'26/08/17392400.5384393.5+8.5+2.214.294877680.631.91-1240+7.18-1165.6+501,424080.56
'26/08/14389.5395383.5385-2-0.522.974417440.591.72-450-5.67-50.75.89+101,374-280.58
'26/08/13418418387387-15.5-3.857.71,1121,9610.574.46-2750-7.23-2825.99+451,364-1100.73
'26/08/12366.5402.5366.5402.5+36.5+9.979.848191,5480.533.2+1360+9.81+1466.63+311,319+3110.83
'26/08/11378380356.5366-17.5-4.566.135391,0530.511.97+80-109-2.13-31.16.3-271,288080.62
'26/08/10379388375.5383.5+11+2.953.364266750.631.636.1+171,315-280.61
'26/08/07383.5385.5371372.5-10.5-2.743.794107170.571.55-21.9-1-6.05-28.96.18-251,298-1100.77
'26/08/06372387363.5383+3+0.796.184677270.641.76+11.90+12.4+24.36.23-281,323-1110.83
'26/08/05388394375380+13.5+3.685.181,2521,6650.754.81-3020+11-2916.18+1741,351-2120.89
'26/08/04342.5366.5338366.5+33+9.98.554715960.791.67+90+5.92+14.96.86+731,177+4141.19
'26/08/03313342.5313333.5+9.5+2.939.15648030.71.89+164-205-2.9-446.82+131,104+1100.91
'26/07/31327.5327.5318.5324+26+8.723.023997990.51.3-28+1+24.8-2.226.43+761,091+490.82
'26/07/30313.5321.5295298-17-5.48.414601,1100.411.41+10.70-0.75+9.986.49+41,015-750.49
'26/07/29325336.5302.5315-21-6.2510.18601,1690.742.66+286-122-70.8+93.16.41-1361,011+7121.19
'26/07/28353.5357334.5336-35-9.436.066071,0100.62.09+186-110-15.7+60.25.68-201,147-150.44
'26/07/27369.5373353.5371-1-0.275.244446280.711.61+80.40-2.18+78.25.22-701,167-260.51
'26/07/24370.5401.5364372-2.5-0.67108281,2790.653.18-1440+20.5-1235.02+601,237-1080.65
'26/07/23385398372374.5-3.5-0.936.885979960.62.29-1390+7.26-1325.31+331,177-2181.53
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
'26/07/22379385370378+18.5+5.154.175719700.592.15-8.64-135+1.33-1425.64-21,144+1201.75
'26/07/21357368348359.5+4.5+1.275.637551,0680.712.68+183-283+17.5-82.45.65+381,146+13191.66
'26/07/20380.5380.5340355-18.5-4.9510.81,0341,4280.723.67+290-200-3.33+86.85.22-1151,108+160.54
'26/07/17392398.5372373.5-39-9.456.425781,3540.432.2+2240-9.74+2144.51-1011,223+150.41
'26/07/16418425407412.5-13.5-3.174.233718320.451.54+73+1-4.32+69.73.98-421,324+140.3
'26/07/15440.5440.5425426-2-0.473.624479370.481.92-45-2-0.15-47.13.81+221,366-130.22
'26/07/14450455.5408.5428-25.5-5.6210.48261,4980.553.49+274+1-14.9+2603.9-1841,344-240.3
'26/07/13470478446453.5-10-2.166.95421,2540.432.5-43+1+0.62-41.43.25-331,528-460.39
'26/07/09454473.5445.5463.5+11+2.436.198681,4220.613.99+35.6+1-7.36+29.33.35-51,5610100.64
'26/07/08476483.5446452.5-23-4.847.891,0452,0440.514.84+1810-11.4+1703.27-231,566+3100.64
'26/07/07526544472475.5-42.5-8.213.91,1542,4280.485.77+196+1-16.8+1802.84-671,589070.44
'26/07/06545545518518-16-35.065061,4910.342.67-20.40-9.82-30.22.35-171,656-170.42
'26/07/03518551518534+8+1.526.276771,2590.543.64+42.9+1-10.3+33.62.38-381,673-280.48
'26/07/02528547526526-9-1.683.937981,8230.444.27-22.80+0.22-22.62.25+311,711+1100.58
'26/07/01580585535535-40-6.968.71,4005,3150.267.71-169-89-2.12-2602.28+551,680+190.54
'26/06/30615615539575-13-2.2112.92,79119,4270.1416-1610-18.2-1792.65+1391,625-880.49
'26/06/29630637588588-65-9.957.52,2304,0640.5513.4+61.8+12-65.8+8.073.03+1131,486-27161.08
'26/06/26604653602653+59+9.938.592,1433,5980.613.7-600+79.4+19.42.88-2051,373+28433.13
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
'26/06/25581603570594+31+5.515.861,6642,8950.579.84+890+22.3+1113-361,578+3150.95
'26/06/24527575520563+20+3.6810.19501,6690.575.3+64.9+10+1.8+76.72.76-631,614+6120.74
'26/06/23598598535543-48-8.1210.71,3402,9050.467.48-2140-19-2332.47+231,677-360.36
'26/06/22557598557591+43+7.857.481,4142,8370.58.23+11200+1122.84-931,654+390.54
'26/06/18517553511548+33+6.418.169301,8080.515-13.60-0.47-14.12.56+331,747-460.34
'26/06/17544545512515-29-5.336.078442,5390.334.44-1500-13.2-1632.51+131,714+1100.58
'26/06/16565585543544-12-2.167.551,4572,8180.528.2-1030-5.71-1092.75-451,701-190.53
'26/06/15537587531556+20+3.7310.41,5612,6910.588.78-1460+19.6-1262.99+951,746-6100.57
'26/06/12517544517536+41+8.285.456501,2000.543.46-440-4-483.33+131,651-2160.97
'26/06/11487505457495-8-1.599.545121,2830.42.46+28.20-6.35+21.83.44-1091,638+1181.1
'26/06/10547558503503-55-9.869.866212,0000.313.26-90-14.5-23.53.36-1571,747-3170.97
'26/06/09550568543558-8-1.414.425291,2190.432.92-41+1-1.92-41.93.38-181,904-1201.05
'26/06/08546576546566-40-6.64.954061,0980.372.25+6.160-7-0.843.47-611,922-7211.09
'26/06/05603606568606+16+2.716.443269570.341.93+210+2.47+23.53.46-351,983-10281.41
'26/06/04603603588590-25-4.072.445131,4780.353.03+160-176-1603.41-92,018-4381.88
'26/06/03629650614615-5-0.815.813841,0380.372.43+190-12.4+6.583.37-462,0270422.07
'26/06/02650657591620-28-4.3210.26711,9010.354.1+59.10-16.6+42.53.32-282,073-22422.03
'26/06/01662666647648-31-4.572.86792,0200.344.43+27.90-38.4-10.53.14-102,101-13643.05
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
'26/05/29695718666679+25+3.827.953,3695,7750.5823.2-394+138+8.5-2483.07+1382,111+32773.65
'26/05/28650697621654+9+1.411.87,2328,8990.8147.5+211+517-17+7113.99-1671,973-31452.28
'26/05/27645645625645+58+9.883.411,9471,9680.9912.5-1060+22-84.13.27-2442,140+21763.55
'26/05/26549587526587+53+9.9311.42,5333,3850.7514.1+1400+58.2+1983.53-722,384+26552.31
'26/05/25553568529534-7-1.297.212,7204,0900.6714.9-152+1+3.41-1483.16+332,456-1291.18
'26/05/22520541513541+49+9.965.693,0724,0670.7616.3+534-1+35.3+5693.52+502,423+20301.24
'26/05/21472498472492+29+6.265.621,4531,9410.757.09+128+110+54.2+2922.25+192,373-1100.42
'26/05/20472480460463-9-1.914.241,0371,6610.624.86-144+8+14.9-1211.94+912,354-2110.47
'26/05/19482487466.5472-22-4.454.151,1732,1570.545.58-10.9+8-19.8-22.72.29-812,263-17130.57
'26/05/18453.5494453.5494+31.5+6.818.761,9452,8220.699.34+2530+14.7+2682.3-962,344+10301.28
'26/05/15505509458.5462.5-46.5-9.149.922,4454,0970.611.6-4000-21.3-4211.7+32,440+3200.82
'26/05/14495517488509+19.5+3.985.922,2032,9680.7411.1-1100+27.2-82.82.46+412,437+4170.7
'26/05/13503536488489.5-28.5-5.59.273,5428,6760.4118-3230-42.2-3652.73-2912,396-8130.54
'26/05/12510518509518+46.5+9.861.912,1752,2140.9811.2+5560+11.5+5683.49+1162,687+9210.78
'26/05/11468488455471.5+3.5+0.757.051,9638,8550.229.22-36.80-6.34-43.25.08+992,571-3120.47
'26/05/08485510466.5468-14-2.99.023,5804,5130.7917.4+83.2+310+12.2+4055.16-1272,472+2150.61
'26/05/07471482467482+43.5+9.923.421,5101,51117.25+328+166+19.7+5144.97-1112,599+2130.5
'26/05/06454460420438.5-11-2.458.91,8232,6560.698.03-183+251-34+33.84.17-162,7100110.41
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
'26/05/05437.5480.5437449.5+12.5+2.869.953,1703,7700.8414.6+85.70+62.7+1484.59+1262,726+1110.4
'26/05/04430448422.5437+15+3.556.041,3021,8530.75.67+84.50+119+2044.38+442,600+1100.38
'26/04/30435442.5421.5422-8-1.864.881,0761,6960.634.63-1530-8.43-1614.18+482,556-890.35
'26/04/29425450425430-10.5-2.385.681,0991,4840.744.8+15.9+78-1.75+92.24.54+242,508-2170.68
'26/04/28432.5458421440.5+11.5+2.688.621,6452,1510.767.21-94+121+6.23+33.34.49+822,4840190.76
'26/04/27442.5447407429-7-1.619.171,4542,2050.666.15+134-1-5.25+1284.68-1332,402+1190.79
'26/04/24462483426436-19.5-4.2812.53,1254,2370.7414.1-99.2+269-40+1304.35-582,535-12180.71
'26/04/23509519455.5455.5-50.5-9.9812.52,7014,3340.6212.8-70+43-67.4-94.34.57+62,593-16301.16
'26/04/22480506462506+46+109.573,4625,4500.6417-330+142+2.63-1854.71-632,587+17461.78
'26/04/21416.5460407460+41.5+9.9212.72,7043,2630.8311.8+278+317+61.9+6575.31-2392,650+9291.09
'26/04/20428440416418.5-3-0.715.691,8362,5180.737.79-3730-3.9-3774.55+742,889-3200.69
'26/04/17417455417421.5+7+1.699.172,0882,8280.749.03-1100+13.4-96.45.03+722,8160230.82
'26/04/16425431407414.5-9.5-2.245.661,6032,4170.666.69-4480-38.9-4875.24+562,744-2230.84
'26/04/15416440406424+14+3.418.293,0453,7590.8112.9-2660+23.7-2426.18-412,688+1250.93
'26/04/14457461403410-27-6.1813.32,9064,0090.7212.4-1790-121-3006.81+942,729-29240.88
'26/04/13417437417437+39.5+9.945.032,2032,4640.899.45+3750+39.3+4147.22-2632,635+15532.01
'26/04/10367397.5366.5397.5+36+9.968.583,0703,3310.9212+8290-9.67+8196.31+112,898+24381.31
'26/04/09376380358361.5-15.5-4.115.841,6742,5330.666.15-3280-29.2-3574.32-602,887-2140.48
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
'26/04/08394.5397372377+1+0.276.652,9113,3660.8611-5680+0.28-5684.78-462,944-1160.54
'26/04/07362378359.5376+23+6.525.242,3682,7120.878.79-205+50+43.4-1116.02-832,990+8170.57
'26/04/02376.5380353353-17.5-4.727.291,7031,9930.856.22-172+19-22.3-1756.44-693,073-290.29
'26/04/01360371.5352.5370.5+32.5+9.625.622,0192,3830.857.38+2400+34.5+2746.85+833,142+11110.35
'26/03/31360382331344-23-6.2713.92,2292,2720.987.87+60-79.9-73.96.28-23,059000
'26/03/30335368326367+18.5+5.3112.12,2502,0641.097.8+4300+5.39+4356.22-1543,061000
'26/03/27345369.5345348.5-10.5-2.926.821,3511,7590.774.78-320-35.2-67.25.16+683,215-100
'26/03/26376386352.5359-13-3.499.012,9423,3240.8810.9-2800+16.1-2645.23+1513,147-2810.03
'26/03/25360372354.5372+33.5+9.95.172,2612,0541.18.32+240+101+1255.89+3292,996+2290.97
'26/03/24355.5360323338.5-4-1.1710.82,0982,2920.927.14-500-15.5-65.55.84-752,667+6271.01
'26/03/23336367.5336342.5-15-4.28.811,6082,1310.755.59-1660-29.9-1965.95-22,7420210.77
'26/03/20377.5387.5347357.5-4-1.1111.24,8675,3110.9217.9-8390+32.4-8076.32+1292,744-4210.77
'26/03/19324361.5322.5361.5+32.5+9.8811.92,0851,5451.357.43-370+16.6-20.48.31+602,615+4250.96
'26/03/18322342312.5329+6.5+2.029.151,5991,8550.865.23-750+7.3-67.78.4+892,555-1210.82
'26/03/17337343319.5322.5-18-5.296.91,5231,7910.855.04+260+0.21+26.38.57-1192,466-11220.89
'26/03/16354358335.5340.5006.611,8361,9010.976.37+230+33.6+56.68.51-912,585+1331.28
'26/03/13332352323340.5+20+6.249.054,4674,8090.9315.2+4720+44.5+5178.45+1522,676-6321.2
'26/03/12320320.5316320.5+29+9.951.549155831.572.93+30.90-8.75+22.17.32+302,524+13381.51
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
'26/03/11285291.5276.5291.5+26.5+105.661,0267821.312.97+1140+18.7+1337.25+2032,494+4251
'26/03/10258266251265+16.5+6.646.041,1261,2080.932.93-153+60+0.32-92.76.94+332,291+2210.92
'26/03/09239249239248.5-17-6.43.779111,0590.862.2+2620-23+2397.3-1792,258-1190.84
'26/03/06263270.5260265.5-6-2.213.877699310.832.04+57.40-2.96+54.46.62+192,437-6200.82
'26/03/05284.5284.5259.5271.5+5.5+2.079.41,6341,8310.894.44-1520+6.9-1456.43+132,418-3261.08
'26/03/04271.5281257266-18-6.348.451,5021,6820.894.03+1970-10.7+1876.79-872,405-6291.21
'26/03/03301312277.5284-12-4.0511.72,6743,0720.877.77-2310-58.6-2906.26-172,492-4351.4
'26/03/02269304.5268.5296+19+6.86132,2762,3920.956.69+216+51+19.9+2876.75-432,509-1391.55
'26/02/26272.5291267277+6.5+2.48.871,9132,3010.835.37-161+42+30.2-88.86.23-142,552+1401.57
'26/02/25293293264270.5-19.5-6.72102,8383,3080.867.77-1140+22.1-91.96.57+3742,566-14391.52
'26/02/24278.5294.5277290+8+2.846.211,9582,3400.845.6-304+34+29-2416.81+1082,192-4532.42
'26/02/23295.5304280282+5.5+1.998.683,3894,5910.749.93-11.6+13+5.65+7.077.49-922,084-65572.74
'26/02/11260276.5250276.5+25+9.9410.53,9853,6471.0910.6+334+6+30+3707.46+312,180+621225.6
'26/02/10241251.5237251.5+22.5+9.836.331,5141,3101.163.75+80+7.07+15.16.64-1702,149+26602.79
'26/02/09224234218229+16+7.517.511,9402,4730.784.43-151+4+16.6-1306.59-232,319+4341.47
'26/02/06223223207213-16-6.996.991,0061,2680.792.16+107+20-4.63+1226.84-642,342-6301.28
'26/02/05232241.5226.5229-7.5-3.176.346456820.951.5-430-4.49-47.56.56+132,406+3361.5
'26/02/04229236.5223236.5+7.5+3.285.98641,1120.781.98-1240+11-1136.62+322,393-5331.38
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
'26/02/03250252225229-6-2.5511.51,5762,0570.773.73-2170+14.4-2036.9-602,3610381.61
'26/02/02231236221235-1.5-0.636.349478991.052.16-650+1.77-63.27.37+1582,4210381.57
'26/01/30244244223.5236.5-8-3.278.382,0671,8141.144.83+4380-103+3347.49-292,263-17381.68
'26/01/29237244.5230.5244.5+22+9.896.294,0426,6740.619.78+1,1560-42.9+1,1136.45-4242,292+20552.4
'26/01/28222.5222.5222.5222.5+20+9.8806794801.411.51-70+32.2+25.23.68+42,716+1351.29
'26/01/27200.5203.5195.5202.5+5+2.534.058477831.081.69+1460+66.6+2133.68-652,712-1341.25
'26/01/26189.5201.5189.5197.5+9+4.776.371,1162,2260.52.2+4350-9.18+4263.3-502,777+2351.26
'26/01/23186.5191183.5188.5+2+1.074.023983881.030.75+570-8.22+48.82.24+332,827+4331.17
'26/01/22191194186.5186.5-0.5-0.274.017032,6760.261.33-1810+43.5-1382.02+372,794+1291.04
'26/01/21182.5194181187+3+1.637.078941,7290.521.69+430-32.2+10.82.34+782,757+2281.02
'26/01/20173.5188173.5184+9.5+5.448.317176681.071.31-460+16.3-29.72.22+1272,679+1260.97
'26/01/19175176171174.5-1-0.572.853443730.920.6+680+20.8+88.82.33-22,552-1250.98
'26/01/16182182175.5175.5-5.5-3.043.593304510.730.59-540-7.26-61.32.16+332,554-2261.02
'26/01/15182182177181+1+0.562.783474270.810.62-120-2.75-14.72.28+292,521-2281.11
'26/01/14179.5182.5177.5180+0.5+0.282.794309850.440.77+70-12.6-5.622.3+42,492-3301.2
'26/01/13185.5186172.5179.5-5.5-2.977.31,0209231.11.81+1950+14.4+2092.26-1622,488-8331.33
'26/01/12183188182185+2+1.093.283513920.90.65+41.30+14+55.31.78-272,6500411.55
'26/01/09187.5188.5182183-4-2.143.483534360.810.65-140-1.99-161.68-282,677-14411.53
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
'26/01/08195197.5186187006.156621,9500.341.26-460-2.52-48.51.71-632,705+2552.03
'26/01/07184.5189.5184.5187+2+1.082.73431,0550.320.64+270+8+351.82-72,768+4531.91
'26/01/06191.5195180.5185-5-2.637.638821,6370.541.64-40-17.7-21.71.75-932,775-25491.77
'26/01/05196.5197.5189.5190-5-2.564.16298570.731.21+800-6.51+73.41.76-272,868+11742.58
'26/01/02196203194195-0.5-0.264.68959150.981.76-95-5+42.2-57.81.56+292,895-10632.18
'25/12/31203206195.5195.5-8.5-4.175.159029240.981.8-62-5-26.9-93.91.69+282,866-6732.55
'25/12/30206209203204-4-1.922.887821,7390.451.61-38-5-25.6-68.61.79+552,838+9792.78
'25/12/29202.5211197208+6+2.976.932,0242,1000.964.16+610+11.9+72.91.87+82,783+4702.52
'25/12/26192204.5187.5202+11.5+6.048.921,6472,5770.643.23+197-10+30+2171.68+792,775-2662.38
'25/12/24191193187190.5-1.5-0.783.128229920.831.57+29-10+13+321.17-912,696-3682.52
'25/12/23194.5202190192-4.5-2.296.111,1082,5130.442.15-1570-45.6-2030.98+682,787-3712.55
'25/12/22197204.5188196.5+2+1.038.482,2832,4760.924.48+390-23.2+15.81.29+132,719-5742.72
'25/12/19188197.5187194.5+6+3.185.571,9292,6890.723.71-200+11.1-8.91.17+1732,706-3792.92
'25/12/18192194188188.5-5.5-2.843.099071,7850.511.73-700-18.4-88.41.16+182,533+11823.24
'25/12/17191.5196186194+3.5+1.845.252,3854,7870.54.56-1960-28.5-2241.28+342,515-19712.82
'25/12/16179.5198179190.5+8.5+4.6710.43,8053,6081.057.27+430+56.2+99.21.72+2022,481+35903.63
'25/12/15172182172182+3+1.685.595941,4840.41.05-280+4.48-23.51.6-32,279-5552.41
'25/12/12191.5193177.5179-8-4.288.292,4412,9540.834.53-1440-18-1621.63+82,2820602.63
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
'25/12/11171187170187+17+10101,6151,5371.052.95+220-63+52.2+2091.96+2062,274+18602.64
'25/12/10175175169.5170-5.5-3.133.137391,1040.671.27-61.70-2.71-64.41.43-92,068-3422.03
'25/12/09173177168.5175.5-5.5-3.044.71,2041,3080.922.09-680-5.42-73.41.56+232,077-7452.17
'25/12/08181186178181+4+2.264.521,9672,5830.763.59-10+0.97-0.031.67+902,0540522.53
'25/12/05179190171.5177-1.5-0.8410.42,8235,2730.545.12-2620-48.9-3111.65-921,964+5522.65
'25/12/04177178.5172.5178.5+1.5+0.853.396952,2820.31.22-890-22-1112.26+912,056+3472.29
'25/12/03169.5184168177+6.5+3.819.381,6531,6780.982.94+440+62.8+1072.45+1241,965+9442.24
'25/12/02175.5177167.5170.5-5-2.855.417681,0970.71.32-500-9.98-602.25-321,8410351.9
'25/12/01170.5178165.5175.5+5.5+3.247.351,1281,7400.651.95-350+30.3-4.712.32+311,873+3351.87
'25/11/28170176165170006.471,1191,8430.611.9+470-0.88+46.12.39-741,842-5321.74
'25/11/27173.5182168170-4-2.38.051,7941,9690.913.11-840-30.1-1142.27+841,916-40371.93
'25/11/26178.5181170.5174-3-1.695.931,7592,8800.613.07-880-18-1062.45+541,832-23774.2
'25/11/25172.5189172177+5+2.919.884,6115,0590.918.37+2560+79.8+3362.65-2881,778-851005.62
'25/11/24168172163172+15.5+9.95.754,2714,4920.957.25+20-60.8-58.82.03+2902,066+1401858.95
'25/11/21147156.5145.5156.5+14+9.827.726174131.490.95+30-12.8-9.842.01-701,776+29452.53
'25/11/20138142.5135142.5+9.5+7.145.644824781.010.67+20+17.2+19.21.98-41,846-3160.87
'25/11/19136.5142.5132133-1.5-1.127.817608040.941.04-590-22.3-81.31.97-191,850+1191.03
'25/11/18143.5147.5134.5134.5-12-8.198.876677230.920.93+1640+4.86+1692.11-1891,869+3180.96
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
'25/11/17151156144146.5-3-2.018.038546731.271.28+900+0.45+90.41.71-752,058-1150.73
'25/11/14155163149.5149.5-8-5.088.571,6461,5791.042.59-1010-8.07-1091.46-752,133-3160.75
'25/11/13157157.5150157.5+14+9.765.231,2771,0391.231.98-2350+23.6-2111.68+4912,208+8190.86
'25/11/12131143.5129.5143.5+13+9.9610.76738340.810.93+650-54.7+10.32.23+1361,717-1110.64
'25/11/11143.5143.5130.5130.5-7.5-5.439.427096601.070.96-380-11.1-49.12.06-521,5810120.76
'25/11/10137.5138133.5138+12.5+9.963.594452361.880.61+450-120-75.42.14+381,6330120.73