≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6285 啟碁 / K線圖(日)

6285 啟碁

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
201203.5-2.5-1.23%9.34%205.5208189
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,22912.31億7,838795股/筆197.72.7121.870.44
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)
4,7329.91億6,414738張/筆209.4-16 (-7.29%)

連續漲跌: 連2跌  ( -18.5元 / -8.43%)

財報評分: 最新40分 / 平均39分

上市指數: 42948.91 (-358.63 / -0.83%)

新聞及公告

• 啟碁受凱基證券邀請參加法人說明會 (公告訊息 11/04 17:49)

• 董事會決議對啟碁美國子公司 WNC USA Corporation 增資 (公告訊息 11/04 17:45)

• 啟碁新增背書保證金額達處理準則第25條第1項第4款應公告相關事宜 (公告訊息 11/04 17:44)

• 啟碁董事會決議收回已發行之限制員工權利新股註銷減資事宜 (公告訊息 11/04 17:33)

• 啟碁董事會通過2026年第3季合併財務報告 (公告訊息 11/04 17:32)

• 外資終止連10賣！一文看進出前10大　回補友達4.4萬張 (ETtoday新聞雲 10/21 17:26)

• 大摩挺輝達、兩大數據揭AI投資暴增，台股挑戰「5萬點地板價」，該留意的產業是？ (Anue鉅亨 10/06 11:39)

• 代子公司NEWEB VIETNAM CO., LTD.公告以租地委建方式興建不動產 (公告訊息 09/24 14:48)

• 啟碁國內第四次及第五次無擔保轉換公司債代收價款行庫及存儲專戶行庫 (公告訊息 09/22 16:44)

• 啟碁委任股務代理機構業經臺灣集中保管結算所股份有限公司准予備查 (公告訊息 09/21 15:00)

• 代重要子公司NeWeb Holding Corporation公告董事會決議通過盈餘匯回 (公告訊息 09/21 14:59)

• 緯創集團股務「黑歷史」爆不停！延發股息剛燒完　畸零股爭議又添亂 (ETtoday新聞雲 09/10 00:05)

• 啟碁董事會通過股務作業委外辦理 (公告訊息 09/09 17:27)

• 啟碁受高盛證券邀請參加「Goldman Sachs Asia Leaders Conference 2026」 (公告訊息 09/01 14:25)

• 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)

• 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)

• 啟碁受華南永昌證券邀請參加「2026年第三季論壇」 (公告訊息 08/20 15:25)

• 啟碁收回已發行之限制員工權利新股註銷減資變更登記完成 (公告訊息 08/18 17:00)

• 兩大資金買盤推動標普500創新高！台股欲小不易，關鍵選股清單！ (Anue鉅亨 08/17 08:30)

• 代子公司啟承技術服務(昆山)有限公司公告向關係人取得不動產使用權資產 (公告訊息 08/14 15:52)

• 代子公司啟基永昌通訊(昆山)有限公司公告向關係人取得不動產使用權資產 (公告訊息 08/14 15:49)

• 集邦：2028年全球衛星火箭發射商機達404億美元 這4家台廠可望受惠 (Anue鉅亨 08/13 14:17)

• 啟碁董事會決議發行國內第四次及第五次無擔保轉換公司債 (公告訊息 08/05 17:44)

• 啟碁董事會通過2026年第2季合併財務報告 (公告訊息 08/05 17:43)

• 啟碁2026年第二季合併財務報告董事會預計召開日期為2026年08月05日。 (公告訊息 07/28 15:26)

• 全球去槓桿引爆「股災體感」！成交量大減，當你放棄時，有人悄悄進場這產業 (Anue鉅亨 07/28 08:30)

• 美債殖利率創高壓頂！科技廠自由現金流轉負！AI 鏈能否低接？關鍵分析看這裡 (Anue鉅亨 07/27 08:30)

• 代子公司NEWEB VIETNAM CO., LTD.公告取得機器設備 (公告訊息 07/24 17:41)

• 低軌衛星用戶端需求引爆 台系網通廠搶攻太空商機 (Anue鉅亨 07/19 11:15)

• AI加持、衛星上天！網通光通訊迎黃金盛世，法人敲底卡位！ (Anue鉅亨 07/19 09:10)

• 國際AI指標股重挫，新風險在醞釀！最新操作策略建議 (Anue鉅亨 07/13 13:48)

• AI帶動全球網路流量爆發 台網通廠搶食5G FWA長線設備紅利 (Anue鉅亨 07/12 08:10)

• 啓碁6月營收158.7億元年增逾8成 下半年800G交換器挹注動能 (Anue鉅亨 07/08 18:04)

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

• 啓碁下半年三大產品線齊發 800G交換器與低軌衛星助攻中長期動能 (Anue鉅亨 06/30 17:50)

6285 啟碁 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/4 交易資料統計

共5,689日
成交價: 201元 (-2.5元/ -1.23%)成交張數: 6,229張成交金額: 12.3億元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第144高
近143日新低
連2跌
(-18.5元/ -8.43%)
第925高
近6日新高
第331高
近6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
201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
'06/11/06
~11/04
今年
01/02
~11/04
起算價213236.5246.5249.5260233126.511913979.982.569.29499
漲跌價-12-35.5-45.5-48.5-59-32+74.5+82+62+121.1+118.5+131.8+107+102
漲跌幅-5.63%-15%-18.5%-19.4%-22.7%-13.7%+58.9%+68.9%+44.6%+152%+144%+190%+114%+103%
振幅16%20.1%31.2%32.5%31.2%63.3%190%202%173%345%353%429%340%240%
成交張數1.48萬2.36萬6.9萬16.1萬33.9萬145萬392萬490萬633萬985萬1,309萬1,760萬2,251萬377萬
成交金額30.6億50.1億161億395億826億3,869億8,424億9,695億1.18兆1.54兆1.79兆2.1兆2.42兆8,264億
週轉率3.07%4.89%14.3%33.3%70.1%299%811%1013%1310%2037%2708%3641%4656%780%

* 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
'26/11/04205.5208189201-2.5-1.239.346,2297,8380.7912.3-142+38.1+107+3.3619.9-30715,673+963562.27
'26/11/03215217203.5203.5-16-7.296.154,7326,4140.749.91-636-128-109-87320-31015,980-2432601.63
'26/11/02209223207219.5+6.5+3.057.513,8774,1120.948.4+8.14+11+141+16020.1-3716,290+1515033.09
'26/10/30220220211213-14.5-6.373.965,2407,2240.7311.2-757+11.8-158-90320.1-9216,327-1633522.16
'26/10/29236236.5226.5227.5-9-3.814.233,5665,1600.698.19-1,7230-201-1,92420.3+26216,419-3035153.14
'26/10/28230.5240230.5236.5+8.5+3.734.174,1064,0541.019.73+1,520-4+182+1,69820.7-32316,157+4288185.06
'26/10/27231.5234223.5228-2-0.874.576,9856,4761.0816-673+6+16.1-65120.4+17516,480+653902.37
'26/10/22248250.5229.5230-16.5-6.698.529,39514,2760.6622.5-2,410-123-270-2,80320.6-6016,305-2473251.99
'26/10/21262266243.5246.5-1-0.49.0916,18815,8211.0240.7-6,570-322-120-7,01220.9+1,55816,365-685723.5
'26/10/20244.5254.5244247.5+1+0.414.268,6728,8210.9821.7+350+654+276+1,28122.3-57714,807+586404.32
'26/10/19252252.5242.5246.5-8.5-3.333.928,01012,2290.6519.7-2,360-250-101-2,71122.3+32315,384-1485823.78
'26/10/16242263241.5255+14+5.818.9213,41014,4660.9334.4+3,849+14+533+4,39622.8-13815,061+5427304.85
'26/10/15246249.5240.5241-12-4.743.566,67310,1100.6616.3-2,115+110-282-2,28622+25515,199-1351881.24
'26/10/14249.5255248.5253+6.5+2.642.645,4625,9410.9213.8+1,234+6+66.5+1,30722.5-7714,944+1933232.16
'26/10/13258261244246.5-17-6.456.4514,19618,7260.7635.6-5,533+28-683-6,18822.2+33815,021+491300.87
'26/10/12257.5263.5251.5263.5+7+2.734.6810,25512,9630.7926.5-2,000+10+163-1,82723+33314,683+3810.55
'26/10/08253259252.5256.5-1-0.392.523,4965,7540.618.95+155+9+83+24723.4-14614,350-3780.54
'26/10/07258264252.5257.5+1.5+0.594.4911,37321,2270.5429.3-2,300-8.21-243-2,55123.4+6814,496+3810.56
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
'26/10/06256270254.5256+6.5+2.616.2118,96520,6450.9249.5+890+4+508+1,40223.9+9714,428-13780.54
'26/10/05242250.5240249.5+11.5+4.834.418,83910,5700.8421.8+13+4+535+55223.6+27214,331+36910.63
'26/10/02235.5239.5234.5238+2.5+1.062.123,0313,6850.827.2+668-475+178+37123.6-7014,059+1550.39
'26/10/01235236.5233235.5-0.5-0.211.481,8672,5810.724.38-609+2+4.56-60323.5+2414,129+3540.38
'26/09/30235.5238235236+3.5+1.511.292,2362,8160.795.28+431-4+51.8+47823.6-2814,105+4510.36
'26/09/29238.5238.5232232.5-5.5-2.312.732,7613,4240.816.46-885+2-122-1,00523.5+1914,133-7470.33
'26/09/24229240.5229238+8+3.4855,0645,7010.8912+1,220+2+433+1,65523.7-15914,114+6540.38
'26/09/23237.5238230230-3.5-1.53.432,5617,0890.365.95-464+1-65.3-52823.6+7614,273-8480.34
'26/09/22236239233.5233.5-0.5-0.212.352,8773,9520.736.79+28.50+47.5+75.923.6-9214,197+2560.39
'26/09/21229235227234+6.5+2.863.523,2974,2380.787.63+892+2+128+1,02223.6-2814,289+2540.38
'26/09/18229230.5227227.5+1+0.441.554,4863,5411.2710.2-527+2-35.2-56023.5+11214,317-4520.36
'26/09/17223228.5223226.5+7.5+3.422.513,7124,8380.778.41+945+3+60.4+1,00823.6-27214,205+8560.39
'26/09/16225227219219-3-1.353.64,2396,3300.679.35-1,565-736+51.1-2,25023.4+42514,477-7480.33
'26/09/15221226220222002.72,4293,4840.75.42-193+242-57-7.6823.7-1614,052-3550.39
'26/09/14218.5224.5216222-0.5-0.223.822,1393,7070.584.72-38+25+15.2+2.223.7-3814,068-1580.41
'26/09/11227227222.5222.5-4.5-1.981.982,5964,7520.555.82-351-3.48-62.5-41723.7+2214,106-7590.42
'26/09/10232.5233.5226227-6.5-2.783.213,0875,5700.557.05-596-37.2-98.1-73123.8-6414,084-6660.47
'26/09/09236240.5233.5233.5-2.5-1.062.972,5053,7200.675.9-51.5-55.1-68.5-17523.9-3714,1480720.51
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
'26/09/08241245235.5236-3.5-1.463.972,3273,3140.75.56-234-79.8-113-42723.9-4014,185-20720.51
'26/09/07246.5248239.5239.5-4-1.643.492,5556,8410.376.17-780-39.7-38.5-85824+15914,225-6920.65
'26/09/04239.5245235243.5+10+4.284.283,3753,7370.98.14+1,149-213+88.2+1,02424.1-22814,066+23980.7
'26/09/03246248.5233.5233.5-12-4.896.113,6347,0280.528.73-90.9-310-186-58723.9-17214,294-10750.52
'26/09/02247.5252245245.5-3.5-1.412.812,7738,7550.326.86+161-291-105-23523.9+4114,466-2850.59
'26/09/01245253244.5249+5+2.053.484,3407,9400.5510.8+1,204-181+143+1,16624-15714,425+5870.6
'26/08/31243.5255241.5244-3-1.215.476,3469,6540.6615.7-320-127-66.2-51323.8+714,582-1820.56
'26/08/28248254246247+2+0.823.275,2808,1800.6513.2+529-141+28.2+41623.8-24514,575+2830.57
'26/08/27243254.5243245+3+1.244.758,7939,3180.9421.9-97.1-29-15.5-14223.7+42914,820-1810.55
'26/08/26234.5244231.5242+8.5+3.645.353,4564,2360.828.22+137-7.17+215+34523.7-22414,391-4820.57
'26/08/25230234225.5233.5+3+1.33.692,6963,9200.696.17+695-3-22.3+67023.6+3114,615+1860.59
'26/08/24235.5238.5230.5230.5-5-2.123.42,2233,9740.565.2+71.7-6-13.7+5223.5+17614,584-5850.58
'26/08/21239240.5233235.5-1.5-0.633.162,2323,3660.665.26-2310-50.3-28123.5+7514,4080900.62
'26/08/20239.5243234.5237+1.5+0.643.613,7593,6501.038.94-184-7-7.9-19923.6+15114,333+4900.63
'26/08/19231238.5229235.5-0.5-0.214.033,4375,1950.668.01-223-22-146-39123.7+11314,182-21860.61
'26/08/18243244.5236236-7-2.883.53,4097,5940.458.15-583+17-42.2-60923.6-6714,069-51070.76
'26/08/17247248243243-2-0.822.042,7663,9080.716.76+650-23.7+41.323.8+9814,136-81120.79
'26/08/14247.5253244.5245-1.5-0.613.454,4815,6810.7911.1+422-33-62.8+32623.9-8814,038-161200.85
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/13255.5256.5246.5246.5-5-1.993.985,8117,8810.7414.6-1,702-21-96.9-1,81923.8+23614,126+121360.96
'26/08/12252.5253.5249251.5-2.5-0.981.775,00017,1970.2912.6-976-103-56-1,13524.1+13113,890-361240.89
'26/08/11258.5261251.5254-2-0.783.719,98712,5070.825.6-399+386+136+12324.3-39813,759+51601.16
'26/08/10244256244256+23+9.875.1510,88811,4850.9527.5+3,6180+201+3,81924.4-51714,157-51551.09
'26/08/07248.5250.5230.5233-14-5.678.18,0089,8660.8119.1-2,335-57-263-2,65523.7+29814,674-471601.09
'26/08/06256.5256.5240247-13-56.3512,99017,3880.7532.2-1,559+158-32.2-1,43324.1+83914,376-232071.44
'26/08/05260264255.5260+7.5+2.973.3711,91713,2450.930.9+3290+81.3+41024.4+13113,537-142301.7
'26/08/04239.5253.5239252.5+13.5+5.656.077,88010,2570.7719.6+1,275+87+30.1+1,39224.3-36113,406+332441.82
'26/08/03220.5243220.5239+17+7.6610.15,8236,4720.913.8+701+65-17.1+74924-32413,767+72111.53
'26/07/31223224216222+18+8.823.926,4315,5141.1714.2-38.5-74+122+9.1323.9-8014,091-3062041.45
'26/07/30213.5217199.5204-12-5.568.19,8269,6141.0220.4+580-634+7.81-46.823.9-18914,171+3215103.6
'26/07/29233234.5207216-14-6.091211,29715,3000.7424.2+2,400+14-120+2,29423.7-1,84314,360+621891.32
'26/07/28240244229.5230-19.5-7.825.816,4429,0310.7115.3+249+2-138+11323.3-14616,203+121270.78
'26/07/27248255244249.5004.414,8795,6130.8712.2-528+60-7.08-47523.2+25716,349-161150.7
'26/07/24253.5260249.5249.5-9-3.484.065,1076,4170.812.9-885+4-177-1,05823.3+13716,092-841310.81
'26/07/23254261252258.5+5.5+2.173.567,2287,9330.9118.6+438-242-32.3+16423.6+4415,955+332151.35
'26/07/22250258248.5253+8+3.273.887,2498,0050.9118.4+210+247+123+58023.5-7615,911+501821.14
'26/07/21238.5245237245+10+4.263.44,7384,9430.9611.4+512-473+40.3+79.123.4-23115,987+61320.83
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
'26/07/20236.5243.5220.5235+0.5+0.219.818,9349,3800.9520.9+380+8+282+67023.4-33616,218+541260.78
'26/07/17246.5249232.5234.5-22.5-8.756.428,84710,8290.8221.1-897+53-41.2-88523.2-53616,554+1720.43
'26/07/16264264253.5257-10-3.753.937,5358,8730.8519.5-1,699+25-173-1,84723.4+24717,090-35710.42
'26/07/15253.5269.5253.5267+19.5+7.886.4612,89314,4110.8933.9+373+188+241+80223.8+20616,843+201060.63
'26/07/14254.5261.5238.5247.5-11.5-4.448.8810,13410,3310.9825.2+286+13+1.91+30123.7-39716,637-14860.52
'26/07/13265271.5248259-1.5-0.589.0215,14714,3631.0539.2+212-2,384+239-1,93323.7+46217,034-1091000.59
'26/07/09271.5276.5260.5260.5+9+3.586.3626,81320,3231.3272.5+2,694+4-287+2,41223.6+7316,572+1392091.26
'26/07/08246254.5237.5251.5+8+3.296.984,4905,5540.8111+436-111+244+56823-24216,499+23700.42
'26/07/07259.5261242243.5-15-5.87.357,3749,5410.7718.4-1,0640-136-1,20022.9-15216,741+10470.28
'26/07/06261263253258.5+0.5+0.193.887,1928,4280.8518.6-425-28+17.2-43623.1-216,893+10370.22
'26/07/03256.5262.5254258003.295,9517,4380.815.4-377+20+47.6-30923.2+21516,895-4270.16
'26/07/02245.5258245.5258+9+3.615.025,6256,7920.8314.3+417+23+124+56423-7716,680+11310.19
'26/07/01260261249249-6-2.354.7111,74915,1990.7729.9-3,996-31.3-297-4,32523+60116,757+20200.12
'26/06/30241259.5241259.5+23.5+9.967.8410,39913,4580.7726.4+2,992-49.4+433+3,37523.8-48216,156000
'26/06/29238.5244233.5236004.455,2277,7370.6812.4+77.9-33.6+65.3+11023.3-11916,638000
'26/06/26253254.5236236-20.5-7.997.218,93615,2840.5821.8+841+5-262+58423.3-90516,757-200
'26/06/25257259.5252256.5+1.5+0.592.948,1629,5140.8620.8+881-833-86.2-38.423.1+6317,662-4720.01
'26/06/24249258.5249255+1+0.393.748,92510,6900.8322.7+984-889-78.7+16.222.8-13017,599-50490.28
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
'26/06/23265.5265.5249254-14-5.226.1617,76824,0880.7445.2-945-1,105-250-2,30022.6-2117,729-275990.56
'26/06/22277.5277.5267.5268-6-2.193.6514,88019,2360.7740.1-4,223-347-113-4,68423+50817,750-253742.11
'26/06/18271281268.5274+3.5+1.294.6215,48614,4891.0742.6+1,917-940+30.4+1,00723.9-50917,242-253992.31
'26/06/17263276.5258270.5+5+1.886.9722,51323,0730.9860.5+5,047-6,514+237-1,23023.6+37317,745-1334262.4
'26/06/16279.5281265.5265.5-9-3.285.6519,54323,6370.8353-2,453-1,350-44.4-3,84822.6+25417,372+895593.22
'26/06/15277.5280.5264.5274.5+4.5+1.675.9318,98121,1500.951.8-677+32-15.6-66123-28117,118-1904702.75
'26/06/12291296269270-2.5-0.929.9124,73026,8570.9269.1-4,215-78.4+74.2-4,21923.2+72717,399+4136603.79
'26/06/11271286264.5272.5+2.5+0.937.9617,62920,7050.8548.4-1,491+517-56.2-1,03024+29616,672-282471.48
'26/06/10280295269270-16.5-5.769.0816,48920,8860.7946.7-612+220+42.9-34924.2-47316,376-242751.68
'26/06/09288.5290280.5286.5+13+4.753.4715,94117,4810.9145.3-3,245+255-206-3,19624.3+97216,849-52991.77
'26/06/08263276.5263273.5-18.5-6.344.629,78014,4310.6826.3+609+98-204+50424.9-79215,877-523041.91
'26/06/05293301.5284292-4-1.355.9112,42515,2680.8136.2+518+51-122+44724.8+11016,669+243562.14
'26/06/04303305289296-10-3.275.2311,40116,3710.733.8-267-67-97.6-43124.6-21316,559-433322
'26/06/03309314303306003.5910,69312,6920.8433+26.30+34+60.324.7+17416,772+23752.24
'26/06/02315320.5303.5306-8-2.555.4113,20616,5420.840.8+270+333-137+46624.7-48516,598-163732.25
'26/06/01321321308.5314-5-1.573.9217,00922,0780.7753.6-3,050+152-248-3,14624.6-10117,083-453892.28
'26/05/29316331307.5319+15+4.937.7326,33327,9990.9484.2+1,508+139+122+1,76825.2-8617,184+304342.53
'26/05/28324336.5302304-7.5-2.4111.130,73534,2170.998.3-575+20.8-166-72024.9-8217,270-364042.34
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
'26/05/27309320305311.5+7+2.34.9329,30928,9011.0191.4+4,212+901+153+5,26625.1-76617,352+44402.54
'26/05/26302308.5290304.5+6.5+2.186.2121,73822,5780.9665.5+4,958+215+101+5,27324.3-9018,118+404362.41
'26/05/25303317297.5298+2+0.686.5935,28637,6980.94108-4,242-1,589-107-5,93823.3+63718,208-333962.17
'26/05/22281298279296+15.5+5.536.7730,88429,4691.0589.8+6,023-1,623+688+5,08924.1-16117,571+284292.44
'26/05/21287293276280.5+1.5+0.546.0924,90629,0330.8670.5-2,169-1,700-135-4,00522.9+1,34417,732+44012.26
'26/05/20296302.5278279-13-4.458.3943,24754,4360.79125-4,627-2,555-506-7,68923.4+1,20916,388-653972.42
'26/05/19290.5310287.5292+6+2.17.8755,26055,4661164+1,619+229-529+1,32024.4-1,49815,179-304623.04
'26/05/18254286254286+26+1012.338,83141,3500.94108+4,764-101+82.6+4,74524.1+1,52616,677+2164922.95
'26/05/15265.5271258260-2-0.764.9620,71318,5901.1154.6+3,510-60-330+3,12023.2-81515,151+112761.82
'26/05/14280286260262-8.5-3.149.6135,88334,7041.0397.4-2,056-141-765-2,96222.5-96815,966-382651.66
'26/05/13276281.5268270.5-11.5-4.084.7922,77224,6240.9262.2+1,733-503-570+66023-32116,934-983031.79
'26/05/12266282.5262282+23+8.887.9247,53144,2711.07130+6,668+539+316+7,52322.6-1,20317,255+1444012.32
'26/05/11253266.5250.5259+11.5+4.656.4626,74425,0461.0769.5+3,996-27+56.8+4,02621.4-42918,458+212571.39
'26/05/08250270241.5247.5-8.5-3.3211.149,91365,8960.76127+1,580+287-255+1,61320.6-2,36618,887-712361.25
'26/05/07240.5256237256+23+9.878.1546,40442,7981.08116+11,623+2,359+550+14,53120.4-86721,253+1133071.44
'26/05/06235238.5222233007.0831,64828,8451.172.6+1,216-377-176+66318-8822,120+201940.88
'26/05/05228233221.5233+6.5+2.875.0824,09924,5660.9854.8+1,113-562-88.2+46317.6+5422,208+271740.78
'26/05/04221233217.5226.5+10.5+4.867.1824,46724,568155.3-3,974+238-63.3-3,79917.2+2,01122,154+181470.66
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
'26/04/30214.5222.5212.5216+3+1.414.6916,70016,9350.9936.5+314-35-50.7+22818-16720,143+221290.64
'26/04/29215216208.5213-4.5-2.073.4511,44713,6180.8424.4-93.1+507-178+23617.8-32120,310-21070.53
'26/04/28212.5222209.5217.5+6+2.845.9125,86838,6860.6755.8-1,687+254-143-1,57717.9-18220,631-71090.53
'26/04/27212.5214200211.5+3+1.446.7129,50140,5950.7361.7-2,470-65+157-2,37818.3+81920,813+11160.56
'26/04/24217217203.5208.5-9-4.146.2128,40531,2220.9159.4+5,099-1,716+199+3,58218.8+8219,994-3901150.58
'26/04/23241241217.5217.5-24-9.949.7341,07641,4000.9992+2,988-1,617-479+89318.1+40619,912+795052.54
'26/04/22251.5251.5240241.5-8-3.214.6122,13729,5530.7553.9-399-392-272-1,06317.4-26019,506-1084262.18
'26/04/21254.5261.5241249.5-2-0.88.1537,52036,0871.0493.4+3,879-2,516+587+1,95017.5-38519,766-445342.7
'26/04/20265.5266.5251251.5-13-4.915.8633,05236,3820.9184.4-7,000-75.5-419-7,49516.6+22320,151-1485782.87
'26/04/17268274.5259264.5-2.5-0.945.8152,86652,7821141-2,844-1,096-593-4,53318+1,24219,928-1607263.64
'26/04/16251267244267+24+9.889.4753,38647,9491.11137-3,007+2,271-13.9-75018.7-61818,686+3238864.74
'26/04/15231245230243+19+8.486.751,67443,6471.18123+12,518+877+194+13,58919.4-92619,304+2425632.92
'26/04/14251251224224-24-9.6810.960,20558,3271.03139-8,499-162-951-9,61116.9-46420,230-3253211.59
'26/04/13227248226248+22.5+9.989.7630,39325,4031.273.3-225-17+189-52.818.4+1,02120,694+2216463.12
'26/04/10229.5233220.5225.5-0.5-0.225.5331,77532,4130.9871.8-957+929+277+24918.5-77419,673+184252.16
'26/04/09223229213.5226+9.5+4.397.1657,69152,8871.09129-1,016+3,731-68.3+2,64718.7+2,06720,447-384071.99
'26/04/08212216.5201.5216.5+19.5+9.97.6167,26252,9641.27141+4,401+3,278+1,416+9,09518.9-93118,452+1444012.17
'26/04/07185197181.5197+17.5+9.758.6437,63828,7911.3172.6+2,941+473+1,092+4,50618+38119,383+1792571.33
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
'26/04/02181.5185176179.5+1.5+0.845.0626,64828,4590.9448-2,077+775-47-1,34917.5-5319,002+14780.41
'26/04/01180184.5176178+8+4.71524,96319,8151.2645+1,056-337+318+1,03717.9-7819,055+2640.34
'26/03/31174179.5168170-9-5.036.4220,73919,0631.0935.8-47+862-170+64517.5-2,31019,133-2620.32
'26/03/30186188172179-9.5-5.048.4933,59437,7400.8960.1-5,553+28.5-705-6,22917.5-73521,443-59640.3
'26/03/27169189168.5188.5+16.5+9.5911.946,94040,8831.1586.3+10,708+159+856+11,72318.6+1,24422,178+1021230.55
'26/03/26183190172172-8-4.441037,20041,5940.8967.6-5,547-2.21-20.3-5,56916.3+37720,934+21210.1
'26/03/25173.5183173.5180+13+7.785.6919,54618,8741.0435.2+2,935-23.2+605+3,51617.5+78420,557000
'26/03/24171175165167+1+0.66.0216,69713,3831.2528.5+1,884+691-267+2,30817-80219,773000
'26/03/23166171164166-7.5-4.324.0311,53015,7990.7319.2+1,661-28-323+1,31016.6-1,03620,575-200
'26/03/20177.5183170.5173.5+0.5+0.297.2328,51921,4851.3350.5-1,145-10.1+693-46216.2+1,06421,611-9920.01
'26/03/19173178171.5173-0.5-0.293.7511,16510,4841.0619.6+545+130+93.1+76816.3-22320,547-121010.49
'26/03/18179.5181172.5173.5-3-1.74.8213,75812,7391.0824.2+1,158-1,184+138+11216.3+30120,770-831130.54
'26/03/17181181.5172.5176.5+1.5+0.865.1419,39416,6231.1734.2-4,678+477-113-4,31416+27520,469-271960.96
'26/03/16171.5175168175+7.5+4.484.1817,27213,4481.2829.8-84.1+927+76.2+91916.9-38120,194+222231.1
'26/03/13162.5172160167.5007.1615,26611,9981.2725.4+932-526+159+56516.9-21220,575+172010.98
'26/03/12164170162.5167.5+4+2.454.5914,13612,1331.1723.6+250+376+65.8+69116.7-7820,787-91840.89
'26/03/11158.5168.5158163.5+7+4.476.7115,43413,5961.1425.3-520+28+489-2.6416.7+64820,865-71930.92
'26/03/10159159.5151156.5+4.5+2.965.5914,23711,1871.2722.1+839-1,241+209-19317.1+5020,217+12000.99
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
'26/03/09150153149.5152-14-8.432.1114,59013,4211.0921.9+2,291-752-227+1,31217.1-1,89920,167-561990.99
'26/03/06164167.5161166+1.5+0.913.9512,3509,5851.2920.4+1,873-689+228+1,41216.6-33222,066-152551.16
'26/03/05170.5172.5162.5164.5+5+3.136.2719,84515,7911.2633.1+1,467-1,069-147+25116.4+7222,398+332701.21
'26/03/04169.5174.5159159.5-17-9.638.7828,42027,4151.0446.6+5,395+36-1,112+4,31916.2-3,54922,326-872371.06
'26/03/03186.5195174.5176.5-8-4.3411.145,20148,6810.9382.6-3,099+901-1,492-3,68915.1-1,35525,875-873241.25
'26/03/02177.5194.5177.5184.5-2.5-1.349.0937,22332,3121.1569.9-4,992-12.4-164-5,16915.7+59027,230-284111.51
'26/02/26188191.5184187-3-1.583.9522,19219,4301.1441.7-3,145-90.4-456-3,69116.8+20026,640-154391.65
'26/02/25190192182190+1.5+0.85.3132,39929,8271.0960.6+1,733+252-436+1,54917.3-23826,440+174541.72
'26/02/24182.5197.5178.5188.5+8+4.4310.552,29045,2201.1698.9-4,533+622+1,388-2,52217+1,54726,678+354371.64
'26/02/23171.5188169.5180.5+8.5+4.9410.838,50927,4371.469.3-3,380+306+689-2,38517.8+1,50825,131-894021.6
'26/02/11173.5177.5169172-0.5-0.294.9321,98618,0931.2238-1,913-110-139-2,16218.5+82723,631-484912.08
'26/02/10179180167.5172.5-0.5-0.297.2337,89431,0561.2265+433-36-460-62.319-3,31522,804+255392.36
'26/02/09190190172.5173-2-1.141037,95327,5291.3868.1-3,524-203+163-3,56418.9+2,07026,119+135141.97
'26/02/06172178168.5175-12-6.425.0843,81435,0761.2574.9+8,053-86-1,217+6,75019.6-4,79324,049-1,7295012.08
'26/02/05201202.5187187-20.5-9.887.4734,09530,9661.165.2-10,006+17.6-1,137-11,12518+72628,842+8442,2307.73
'26/02/04196207.5186.5207.5+11.5+5.8710.743,65833,2911.3186.5-1,053+160+320-57319.9+1,18428,116+2631,3864.93
'26/02/03190.5201190.5196+13+7.15.7450,91236,6041.39100+1,113+2,443-777+2,77820+2,12426,932+1131,1234.17
'26/02/02190.5197.5179183-2-1.081057,45641,0101.4109-1,473+1,451-573-59519.8+83724,808+2681,0104.07
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
'26/01/30176.5192175185+8.5+4.829.6357,98338,4051.51106+1,183-227+584+1,54020.1+93723,971+217423.1
'26/01/29171.5183.5171176.5+9.5+5.697.4954,54935,9521.5298.4+5,895+1,385-128+7,15219.6+83623,034+1317213.13
'26/01/28162173.5159.5167+7+4.388.7539,15640,1570.9865.8-1,769+931+1,085+24718.5+98922,198+1005902.66
'26/01/27157.5165152160+2.5+1.598.2537,33925,0521.4959.5+890-438+1,155+1,60718.9+17921,209-2084902.31
'26/01/26157166152.5157.5+2.5+1.618.7163,60042,1571.51101-3,968+71.7+175-3,72118.8+1,30621,030-1466983.32
'26/01/23151.5155147.5155+14+9.935.3266,63437,3211.79102+12,047-212+795+12,63019.6+6,24319,724+5458444.28
'26/01/22141141138141+12.5+9.732.3322,10512,2211.8131.1+1,772-784+643+1,63017.2+3,23513,481+1932992.22
'26/01/21134137128128.5-1.5-1.156.9235,45025,3281.446.7+5,069+88+79.6+5,23717-5,14810,246-1561061.03
'26/01/20124.5130124130+11.5+9.75.0640,62319,9822.0352.4+12,302+200+596+13,09716+3,95715,394+2222621.7
'26/01/19118118.5117118.5+10.5+9.721.3912,0806,5351.8514.3+2,639-98+326+2,86713.5+1,39411,437+13400.35
'26/01/16111111107108-0.5-0.463.694,8984,0231.225.31-1,011-120-36.2-1,16712.9+19010,043-2270.27
'26/01/15108109107108.5+1.5+1.41.874,5973,6311.274.97+14+9.56+29.9+53.513.1-1179,853+2290.29
'26/01/14108109107107001.876,4644,8401.346.97-1,822+9-1-1,81413.1+99,970+2270.27
'26/01/13112.5113106.5107-4-3.65.8613,2829,9941.3314.5-1,113-170-267-1,55013.4-389,961-41250.25
'26/01/12105112.5104111+7.5+7.258.2118,52714,5311.2820.3-139+37+582+47913.6+5519,999+40660.66
'26/01/09103104.5101.5103.5+1+0.982.934,6363,7411.244.79-1,015-4+13.6-1,00513.6+1039,448+2260.28
'26/01/08105105102102.5-3-2.842.846,7975,8091.177.02-2,921+2-19.7-2,93913.8+499,345-8240.26
'26/01/07107.5107.5103105.5-2-1.864.199,9998,1811.2210.5-2,3630+70.9-2,29214.3+649,296-94320.34
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
'26/01/06112.5113105107.5-2.5-2.277.2721,90416,0621.3623.6-4,647-8.44+44.1-4,61114.6+4199,232+421261.36
'26/01/05102.5110102.5110+10+107.511,9218,1121.4712.9+1,092-169+161+1,08415.7+9888,813+68840.95
'26/01/0299.610199.1100+1+1.011.922,6122,3711.12.61+288-3.69+28.9+31315.5-77,825-2160.2
'25/12/3110010198.699-0.4-0.42.413,0823,2180.963.06-715+45.8+15.3-65315.4-727,832+4180.23
'25/12/30101.5101.599.499.4-0.6-0.62.13,2423,0051.083.24-1,047-153+65-1,13515.5-357,9040140.18
'25/12/29102.5103100100-1-0.992.972,9932,6251.143.01-622+48+14.4-56015.7-2107,939-4140.18
'25/12/26103104101101-1-0.982.942,1492,0311.062.2-8220+38.4-78415.8+328,149+4180.22
'25/12/24103104102102001.961,9721,6251.212.03-266-12+217-60.515.9+168,1170140.17
'25/12/23104.5105101.5102-1.5-1.453.382,7762,5191.12.87-882-15+3.53-89416+268,1010140.17
'25/12/22102103.5101103.5+2.5+2.482.483,0912,5911.193.18-159-1+13.1-14716.2+1028,075+3140.17
'25/12/19100102.599.7101+1.5+1.512.813,4182,1001.633.44+276-4+25.4+29716.2-1447,973-2110.14
'25/12/18100.510199.399.5-1.5-1.491.683,4222,9271.173.42-610+59+58.3-49316.1-688,1170130.16
'25/12/17102.5106.5101101005.456,1006,0051.026.3-2,030+53+0.77-1,97616.2+2318,1850130.16
'25/12/16103.5104100.5101-2-1.943.43,3812,9621.143.44-1,050-68.6+105-1,01416.5+3327,954-2130.16
'25/12/1599.6104.599.3103+2.5+2.495.173,6503,1741.153.76-645-16.2+74.3-58716.8+5007,622+4150.2
'25/12/12101102100100.5+0.5+0.521,7031,5601.091.72-77.1-50+28.3-98.816.9+167,122-7110.15
'25/12/1199.6100.598.9100+1+1.011.621,9151,7981.061.91+0.41-0.18-15.1-14.916.9-157,106-2180.25
'25/12/1099.8100.598.299-0.8-0.82.32,4682,8600.862.44-217+39.8-36.8-21416.9+577,121+7200.28
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
'25/12/09101.5101.598.899.8-4.2-4.042.65,7965,4231.075.78-2,026+37.8+19-1,96916.9-457,0640130.18
'25/12/08102104.5102104+2+1.962.451,6361,3141.251.69+77+40.8+11.9+13017.2+1477,109-1130.18
'25/12/05103103.5101102-1.5-1.452.422,1762,0101.082.21-776+42+13.3-72117.1+66,962-2140.2
'25/12/04105.5105.5102103.5-1.5-1.433.332,7812,9210.952.87-1,107+353-19.6-77417.3+756,9560160.23
'25/12/03103106.5103105+3+2.943.434,3233,5391.224.55+247+274+14.1+53517.5-346,881-1160.23
'25/12/02102.5103101.5102+0.5+0.491.481,7311,2271.411.77-105+127+20.7+42.117.4-316,915+1170.25
'25/12/01102103101.5101.5-0.5-0.491.479569660.990.98-159+140-3.23-22.217.4-426,946+1160.23
'25/11/28102.5104102102-0.5-0.491.951,7351,5281.141.78-104-132+30.3-20617.5-276,9880150.21
'25/11/27101.5102.5101102.5+1+0.991.482,0241,7821.142.06+89+153-12.3+22917.5-1517,015-1150.21
'25/11/26100102100101.5+2+2.012.012,2331,9861.122.26-146+4+12.2-13017.5+417,166-60160.22
'25/11/2598.399.898.299.5+2.5+2.581.651,9082,0040.951.89+332-1.85+41.7+37217.5-817,125-1761.07
'25/11/2498.499.19797-0.5-0.512.153,4463,4131.013.36-616-91+31.7-67517.4+287,206+11771.07
'25/11/2197.2999797.5-0.7-0.712.042,3952,8620.842.34-309+6.38+109-19417.6-737,178-2660.92
'25/11/2097.998.896.698.2+2.2+2.292.292,7132,3671.152.66-142+273+36.8+16817.6-1027,251+48680.94
'25/11/1998.9100.59696-2.2-2.244.585,2645,3600.985.1-1,357+365-195-1,18817.6-207,353-61200.27
'25/11/1810110297.698.2-2.3-2.294.385,2625,2201.015.21-1,600+237+138-1,22518.1-767,373+51811.1
'25/11/17102.5102.5100100.5-1-0.992.462,6112,5771.012.65-504-70+81.4-49318.4-197,449+1300.4
'25/11/14101.5104.5101.5101.5-1.5-1.462.914,0473,3431.214.16-4370+13.9-42318.5-7687,468-6290.39
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
'25/11/13105106103103-0.5-0.482.94,4653,7991.184.64-2,328-116+4.04-2,44018.6-1218,236-41350.42
'25/11/12104105.5103103.5+0.5+0.492.434,9783,9761.255.18-2,004-17+27.8-1,99319.1+1538,357-6760.91
'25/11/11104.5106103103-2-1.92.865,4235,0371.085.64-1,996+8-5.31-1,99319.6-6038,204-36821
'25/11/10111.5111.5105105-6.5-5.835.838,8258,3391.069.4-1,357-524-46-1,92719.9-5518,807+501181.34
'25/11/07116116.5111111.5-6-5.114.6810,0638,2511.2211.3-2,222-382-146-2,75020.1-2259,358-72680.73
'25/11/06125125116117.5-11-8.56717,05015,7651.0820-6,934-39.6-141-7,11420.4-6199,583+1211401.46