≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6117 迎廣 / K線圖(日)

6117 迎廣

日期: 10/08
成交價昨收漲跌價漲跌幅振幅開盤最高最低
66.368-1.7-2.5%2.06%676765.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5213,447萬528988股/筆66.122.7714.080.19
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)
2,7561.92億2,1221.3張/筆69.64-0.7 (-1.02%)

連續漲跌: 連2跌  ( -2.4元 / -3.49%)

財報評分: 最新52分 / 平均40分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 〈焦點股〉晟銘電L11比重升、Q4展望佳 翻紅走揚 (Anue鉅亨 10/06 11:10)

• 迎廣國內第二次無擔保轉換公司債2026年第2季轉換普通股之發行新股基準日 (公告訊息 08/13 15:05)

• 迎廣董事會通過2026年第2季合併財務報告 (公告訊息 08/13 15:05)

• 迎廣2026年度第2季財務報告董事會預計召開日期為2026年08月13日 (公告訊息 08/05 13:49)

• 迎廣研發主管異動 (公告訊息 07/31 14:46)

• 迎廣國內第二次無擔保轉換公司債轉換價格調整 (公告訊息 07/29 15:41)

• 迎廣國內第一次無擔保轉換公司債轉換價格調整 (公告訊息 07/29 15:39)

• 迎廣除息基準日及國內第一次及第二次無擔保轉換公司債停止轉換期間 (公告訊息 07/16 13:53)

6117 迎廣 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共6,114日
成交價: 66.3元 (-1.7元/ -2.5%)成交張數: 521張成交金額: 3,447萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第914高
近3日新低
連2跌
(-2.4元/ -3.49%)
第1286高
近3日新低
第947高
近3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
66.3元		3日
10/06
~10/08
5日
10/02
~10/08
10日
09/23
~10/08
1個月
09/09
~10/08
3個月
07/13
~10/08
半年
04/10
~10/08
1年
'25/10/09
~10/08
2年
'24/10/09
~10/08
3年
'23/10/11
~10/08
5年
'21/10/12
~10/08
10年
'16/10/11
~10/08
15年
'11/10/11
~10/08
20年
'06/10/11
~10/08
今年
01/02
~10/08
起算價62.562.362.362.672.471.581.996.654.115.514.2514.914.982.4
漲跌價+3.8+4+4+3.7-6.1-5.2-15.6-30.3+12.2+50.8+52.05+51.4+51.4-16.1
漲跌幅+6.08%+6.42%+6.42%+5.91%-8.43%-7.27%-19%-31.4%+22.6%+328%+365%+345%+345%-19.5%
振幅15.4%16.1%17%18.1%16.9%50.5%44.1%63.9%227%979%1077%1030%1030%43.8%
成交張數4,9585,2475,9417,3641.64萬7.86萬13.6萬80.1萬298萬344萬349萬366萬411萬10.2萬
成交金額3.4億3.58億4.01億4.89億10.8億63.4億109億771億2,692億2,824億2,833億2,865億2,961億81億
週轉率5.36%5.67%6.42%7.96%17.8%84.9%147%865%3218%3713%3771%3950%4438%110%

* 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
'26/10/08676765.666.3-1.7-2.52.065215280.990.34-1900-9.6-2001.08+292,332-3170.73
'26/10/0769.27267.768-0.7-1.026.262,7562,1221.31.92-3860-10.8-3961.17+632,303+3200.87
'26/10/0662.868.762.468.7+6.2+9.9210.11,6802,3790.711.13+3120-106+2061.55+1092,240+4170.76
'26/10/0563636262.5+0.3+0.481.611702000.850.11+0.090-30-29.91.27+12,1310130.61
'26/10/0262.662.86262.2-0.1-0.161.281191430.830.07+140-28-141.25-62,1300130.61
'26/10/0162.662.661.662.3+0.1+0.161.611581311.210.1+240-52.3-28.31.23+172,1360130.61
'26/09/3062.663.361.862.2+0.5+0.812.431712280.750.11+30.2+0.01-31.4-1.231.29+42,1190130.61
'26/09/2961.962.261.761.7000.811541471.050.1+420-26+161.26-182,115-1130.61
'26/09/2461.56261.461.7-0.1-0.160.9759720.830.04-600-61.3-102,1330140.66
'26/09/2362.763.461.861.8-0.5-0.82.571512780.540.09+130-27-141.33-82,143+1140.65
'26/09/2261.763.261.362.3+1+1.633.123323310.15+170-34.5-17.51.35-132,151-1130.6
'26/09/2160.961.860.861.3+0.4+0.661.641491540.970.09+630-26+371.33-302,1640140.65
'26/09/1861.961.960.860.9001.811411341.050.09-8.460-26-34.51.27-162,1940140.64
'26/09/1761.361.960.960.9+0.2+0.331.651661401.180.1+49.20-29+20.21.27-172,2100140.63
'26/09/1661.161.460.760.7-0.3-0.491.15112931.210.07+110-32.1-21.11.15-22,2270140.63
'26/09/1562.262.260.861-0.1-0.162.291421411.010.09-10.80-30.3-41.11.13-142,2290140.63
'26/09/146162.460.961.1-0.2-0.332.451111130.980.07+200-20.2-0.251.2+82,243-10140.62
'26/09/1161.76261.161.3-0.5-0.811.461361161.170.08+380-33.2+4.841.2-212,2350241.07
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
'26/09/1061.362.161.361.8-0.2-0.321.2995990.960.06+310-32.3-1.261.16-32,2560241.06
'26/09/0962.563.561.862-0.6-0.962.721371440.950.09-50-47.7-52.71.13-52,2590241.06
'26/09/0863.163.262.662.6-0.8-1.260.951492010.740.09-57.70-2.38-60.11.13-72,2640241.06
'26/09/0764.164.163.463.4-0.6-0.941.0984980.860.05-2800-281.17-42,271-1241.06
'26/09/0465.165.16364003.281381640.840.09-7.850-15-22.91.19-82,2750251.1
'26/09/0366.466.86464-1.4-2.144.283404130.820.22-800-3.15-83.11.21-92,283+1251.1
'26/09/026465.96465.4+1.3+2.032.961563690.420.1+37.40-1+36.41.25-82,2920241.05
'26/09/0163.666.863.664.1+1+1.585.072903970.730.19+25.70+2.85+28.61.2-222,3000241.04
'26/08/3163.563.662.663.1+0.1+0.161.59941130.830.06-400-0.14-40.11.19-12,3220241.03
'26/08/2863.163.662.663+0.5+0.81.61361241.10.09+500-1.22+48.81.21+62,3230241.03
'26/08/2762.363.861.862.5+0.1+0.163.2114114110.09+470+0.77+47.81.15-72,3170241.04
'26/08/26636362.162.4-0.6-0.951.43921420.650.06-12.30+0.49-11.81.1+12,3240241.03
'26/08/2560.76359.863+2+3.285.251961821.080.1200-4.37-4.371.08-102,323-2241.03
'26/08/2462.162.160.661-0.1-0.162.451161510.770.07-290-2.75-31.81.06+42,333-1261.11
'26/08/216161.460.761.1001.151031330.770.06-220-0.29-22.31.0802,329-1271.16
'26/08/2061.661.860.861.1+0.1+0.161.64135971.390.08-420-1-431.09-32,329+1281.2
'26/08/1961.761.760.761-0.7-1.131.621381610.850.08-23.10-5.34-28.41.1-102,332-1271.16
'26/08/1862.962.961.361.7-1.1-1.752.553183091.030.2-680-16.1-84.11.09-482,342-2281.2
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
'26/08/1763.163.862.562.8-0.7-1.12.052312121.090.15-200-0.74-20.71.12-182,390-1301.26
'26/08/1463.863.962.563.5-1.8-2.762.143282601.260.21-810-5.58-86.61.12+142,408+15311.29
'26/08/1365.865.864.665.3+0.5+0.771.8526526610.17-950+0.04-951.24+442,394+16160.67
'26/08/1266.867.166.666.8+0.3+0.450.752572461.040.17-70-1.96-8.961.36-72,350000
'26/08/1165.566.665.466.5+0.2+0.31.811441660.870.1+20.90-10.5+10.41.37-82,357000
'26/08/1066.466.665.766.3+0.4+0.611.371242890.430.08-180+0.24-17.81.3502,365000
'26/08/0765.966.865.465.9+0.5+0.762.142383620.660.16+310+9+401.38+112,365000
'26/08/0665.665.764.265.4-0.2-0.32.291445570.260.09+80-2+61.37-32,354-100
'26/08/0565.566.565.365.6+1.1+1.711.862493270.760.16+330+4.8+37.81.4+172,357-2010.04
'26/08/0463.865.663.864.5002.791012050.490.07+160-2+141.34+102,340+1210.9
'26/08/036465.563.364.5+1.3+2.063.481301610.810.08+22.50-2.08+20.41.32+22,330-1200.86
'26/07/316464.563.163.2+1.2+1.942.262102190.960.13+19.60+2.16+21.81.35-132,328-17210.9
'26/07/3065656262-3-4.624.623253530.920.21-250-9.24-34.21.37-532,3410381.62
'26/07/2966.867.36265-3.2-4.697.778176541.250.52-16.40-26.5-42.91.31-1582,394+20381.59
'26/07/286768.66668.2-0.1-0.153.812332790.840.16-43.50-12-55.51.33+152,5520180.71
'26/07/276768.76768.3+0.8+1.192.521972040.970.13+77.20+4+81.21.37-92,5370180.71
'26/07/2467.368.867.267.5-0.4-0.592.3613213210.09+60-2+41.29-172,5460180.71
'26/07/2368.868.867.367.9+0.3+0.442.221181091.080.08-34.70-2-36.71.28-52,5630180.7
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
'26/07/2267.168.867.167.6+0.5+0.752.531171550.760.08-350-3-381.32+32,568-4180.7
'26/07/2166.569.266.567.1+0.5+0.754.051171610.720.08-23.90-2-25.91.36+132,565-2220.86
'26/07/2067.26965.566.6+0.4+0.65.291782150.830.12+9.480+2+11.51.38-152,552-6240.94
'26/07/1766.667.566.266.2-1.7-2.51.913863701.040.26-640-3.41-67.41.44-282,567+8301.17
'26/07/1668.268.466.967.9-0.3-0.442.21971821.080.13-70+1.23-5.771.5-42,5950220.85
'26/07/1568.168.767.968.2+0.6+0.891.181211800.670.08+9.650-2.34+7.311.51-142,5990220.85
'26/07/14707065.867.6-1.8-2.596.054925220.940.33+64.30-24+40.31.5-172,6130220.84
'26/07/1371.871.86969.4-3-4.143.875925581.060.41-1130-23-1361.43+152,630-10220.84
'26/07/097272.771.872.4+0.4+0.561.252281671.370.16-280-2.4-30.41.52-12,615+2321.22
'26/07/087272.871.272-0.1-0.142.222122740.770.15-6.020-6.55-12.61.54-122,6160301.15
'26/07/0774.474.87272.1-1.7-2.33.792193360.650.16-360-6.13-42.11.54-172,628+1301.14
'26/07/067575.373.873.8-0.6-0.812.021613540.450.12-48.80-0.06-48.81.57+82,6450291.1
'26/07/0372.974.772.374.4+1.2+1.643.282572521.020.19+74.70-0.06+74.61.64-12,637-2291.1
'26/07/0272.373.272.173.2+0.2+0.271.511331780.750.1+3.250+0.1+3.351.53+82,6380311.18
'26/07/0174.774.872.673-0.5-0.682.991772010.880.13-410-0.04-411.54+42,6300311.18
'26/06/3074.374.372.873.5+1.4+1.942.081742560.680.13+590-0.48+58.61.58-172,626+1311.18
'26/06/2972.573.671.972.1+0.4+0.562.372072340.880.15+420-2.34+39.71.52-152,6430301.14
'26/06/2674.174.171.671.7-3-4.023.355696070.940.41-1370-25.1-1621.48-92,6580301.13
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
'26/06/2576.976.974.174.7-0.5-0.663.722833680.770.21-340-10.9-44.91.54+112,6670301.12
'26/06/2475.175.874.575.2+0.1+0.131.733323730.890.25+14.20-5+9.191.55-112,6560301.13
'26/06/237777.27575.1-2.1-2.722.855015960.840.38-1430+0.38-1431.53-92,6670301.12
'26/06/2277.977.976.577.2+1.1+1.451.843613770.960.28-49.20-1-50.21.65+62,676-29301.12
'26/06/1875.576.875.576.1+0.6+0.791.723033330.910.23+170+2.12+19.11.71-92,670-6592.21
'26/06/1774.775.874.675.5001.592683450.780.2-5.060-1.05-6.111.68+132,679-1652.43
'26/06/1677.577.575.575.5-1.7-2.22.593334200.790.25-66.8+20-64.81.67+252,6660662.48
'26/06/1577.777.776.777.2+0.9+1.181.313063240.940.24-24.10-2.7-26.81.7-202,641-21662.5
'26/06/1276.877.376.376.3+0.7+0.931.323143210.980.24-640-5.74-69.71.75+22,6610873.27
'26/06/1176.577.874.575.6-2.2-2.834.247927701.030.6-86.70+4-82.71.82-1062,659-5873.27
'26/06/1079.580.277.677.8-1.7-2.143.276956631.050.55-83.90-4-87.91.88-832,765-17923.33
'26/06/098080.57979.5-0.2-0.251.886216500.950.49-2040-4.6-2081.93-12,848-91093.83
'26/06/0874.879.974.879.7-3.3-3.986.149598381.140.74+81.60-31+50.62.07-612,849-61184.14
'26/06/0584.684.680.183-2.1-2.475.298998921.010.74+81.50-29.3+52.31.99-1372,910-71244.26
'26/06/0487.587.684.185.1-3.7-4.173.941,1301,2030.940.97-4270-11.5-4391.83+333,047+31314.3
'26/06/038889.78688.8+1.9+2.194.261,7381,4851.171.54+2690+0.16+2692.21+663,014+21284.25
'26/06/0286.291.885.986.9+1.1+1.286.882,5052,0111.252.21-1200+18.4-1011.94+312,948+291264.27
'26/06/0184.986.684.185.8+1.8+2.142.989819181.070.84+1010-1.1+99.81.93+52,917+5973.33
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
'26/05/2984.884.882.584+1.4+1.692.788277471.110.69-1770+0.16-1771.85-152,912-18923.16
'26/05/2885.285.882.582.6-2.9-3.393.861,7351,73911.46+60-31.1-25.12.01-2272,927-541103.76
'26/05/2795.595.585.585.5-9.5-1010.54,3284,5680.953.84-1,1060-14-1,1201.99-8523,15401645.2
'26/05/2693.295.991.195+3.1+3.375.222,8002,5291.112.62+3990-28.1+3713.31+2124,006+311644.09
'26/05/2590.292.489.191.9+3.4+3.843.732,2622,25212.07+4970+52+5493.09-153,794+241333.51
'26/05/2283.588.683.188.5+5.9+7.146.661,4001,2761.11.21+5410+37+5782.59+473,809+291092.86
'26/05/218083.779.882.6+3.6+4.564.947006681.050.57+3020+11.2+3131.99-173,762+6802.13
'26/05/2080.880.87879-0.8-13.513109320.330.24-60-9.71-15.71.66-133,7790741.96
'26/05/198181.579.579.8-0.1-0.132.53734780.780.3-80-6-141.64+13,792-5741.95
'26/05/188182.579.979.9-2.2-2.683.176311,5060.420.51-1490-7-1561.64+823,7910792.08
'26/05/1581.783.180.782.1+0.6+0.742.948111,8030.450.67-290+6-231.72+493,709+5792.13
'26/05/1479.981.979.381.5+2.7+3.433.35981,3680.440.48-1500-151.71-483,660-6742.02
'26/05/1380.480.478.378.8-1.4-1.752.625023,1620.160.4-660-4-701.72+183,708-12802.16
'26/05/1280.781.578.780.2-0.1-0.123.495622,2230.250.45+970-33+641.83-483,690-8922.49
'26/05/1181.581.580.280.3-0.4-0.51.614501,6970.270.36-89.1+3.140-85.91.76+153,73801002.68
'26/05/08858579.580.7-4.6-5.396.451,5584,9290.321.27-3110+19-2921.88-403,723-321002.69
'26/05/0787.587.585.285.3-0.6-0.72.685061,5190.330.43-15.90+3-12.92.26+103,763+11323.51
'26/05/06898985.685.9-3-3.373.821,1994,9010.241.04-2810-2-2832.29-1143,753+101313.49
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
'26/05/0587.58986.788.9+2+2.32.655616290.890.49+14300+1432.6+63,867+61213.13
'26/05/0489.490.286.586.9-1.2-1.364.21,0996,0440.180.97+250+1+262.44-653,861-11152.98
'26/04/309292.48888.1-2.6-2.874.851,82210,9170.171.64-1590-5-1642.39-263,926+21162.95
'26/04/298991.587.690.7+1.6+1.84.381,6402,3380.71.48+3300-32+2982.5+1143,952+61142.88
'26/04/2888.791.988.289.1+1.9+2.184.243,3115,5400.62.97+2710+318+5892.22+1783,838+171082.81
'26/04/2788.388.885.187.2+2.1+2.474.352,0543,9390.521.79-3020-22.7-3251.86+363,660+13912.49
'26/04/2483.58983.485.1+3.3+4.036.852,2655,1620.441.96+2390+20+2592.17+93,624+20782.15
'26/04/2387.387.980.481.8-4.5-5.218.691,8005,0240.361.52+780-9.08+68.91.88-2343,615+58581.6
'26/04/228686.985.186.3+1.7+2.012.131,2302,5150.491.06+1130+3.03+1161.93+623,849000
'26/04/21858583.484.6+1.6+1.931.937946731.180.67+8600+861.84-263,787000
'26/04/2082.785.482.783+1.4+1.723.311,2001,9910.61.01+2470-3+2441.77+633,813000
'26/04/1782.383.88181.6+0.4+0.493.451,0281,7800.580.85+2870+1+2881.5-73,750-400
'26/04/1681.182.280.881.2+0.7+0.871.746217770.80.51+670+1+681.2+123,757+140.11
'26/04/1579.982.879.380.5+0.7+0.884.398147261.120.66+1780+21+1991.12+183,745-130.08
'26/04/1481.982.179.879.8-2-2.442.819951,7770.560.8-2420-24.3-2660.94+63,727+240.11
'26/04/1380.481.977.681.8+3.2+4.075.472,7032,69312.16-4390+34-4051.15+793,721-220.05
'26/04/1075.778.675.378.6+7.1+9.934.621,0248071.270.79+2450+14.3+2591.63+133,642+240.11
'26/04/097272.170.571.5-0.3-0.422.231686240.270.12-5000-501.36+43,629-220.06
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
'26/04/0870.472.170.471.8+2.1+3.012.442662171.220.19+1530+1+1541.4-143,626040.11
'26/04/0770.470.469.169.7001.871051660.630.07-130-0.72-13.71.23-33,640-4140.11
'26/04/0270.77169.669.7-0.4-0.5721411211.160.1-50+2-31.24-93,643-12451.24
'26/04/0170.671.57070.1+1.1+1.592.171811651.090.13+690+2+711.24-703,652+7571.56
'26/03/3172726969-1.5-2.134.263252731.190.23-1120+0.23-1121.17+433,722-3501.34
'26/03/307071.97070.5-2.5-3.422.62478260.30.17-270-1.27-28.31.29-223,679-3531.44
'26/03/2771.173.871.173+0.4+0.553.722052070.990.15+840-1+831.43-153,701-2561.51
'26/03/2672.673.472.372.6+0.5+0.691.531961621.210.14+6100+611.34-123,7160581.56
'26/03/25737371.872.1+1.1+1.551.692071591.30.15+7300+731.28-213,7280581.56
'26/03/2473.573.670.171-0.5-0.74.93362561.310.24-360+2.27-33.71.2-503,7490581.55
'26/03/2372.97471.171.5-3-4.033.893964900.810.29+720-1.32+70.71.3-853,799-11581.53
'26/03/2073.275.372.174.5+1.9+2.624.415093751.360.38+1710+6.44+1771.22-333,884+12691.78
'26/03/1973.673.872.672.6-1.2-1.631.632782691.030.2-270+0.24-26.81.05-103,917-1571.46
'26/03/1876.576.673.673.8-1.2-1.644265480.780.32-650-1.96-671.13+13,927+1581.48
'26/03/1773.37572.175+4+5.634.086807150.950.5+2400+1.55+2421.28-703,9260571.45
'26/03/1672.372.370.771-0.5-0.72.242662451.090.19-830+0.69-82.41.04-253,9960571.43
'26/03/1369.172.168.371.5+2.7+3.925.525994971.210.43+1100+1.05+1111.16+334,021-1571.42
'26/03/12727268.868.8-1-1.434.586085271.150.43-1700+1.87-1681.1403,988-1581.45
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
'26/03/1170.470.469.369.8+0.2+0.291.583043080.990.21-60-5.43-11.41.27+13,988-2591.48
'26/03/1070.170.167.569.6+4.2+6.423.983433450.990.24+740-3.44+70.61.28-363,987+7611.53
'26/03/0965.266.164.165.4-4.6-6.572.864255870.720.28+550-4+511.19-1004,023-3541.34
'26/03/0670.87169.870-1-1.411.692102320.90.15+570+1.83+58.81.13+34,1230571.38
'26/03/0571.871.87071+1.8+2.62.62922950.990.21+1110-1.83+1091.07-244,120-1571.38
'26/03/047171.868.669.2-3.9-5.344.385596150.910.39-600-20.1-80.10.96-374,144-9581.4
'26/03/0374.975.873.173.1-1.9-2.533.64194210.990.31-1110-1.49-1120.98+94,1810671.6
'26/03/027575.473.875-1.1-1.452.12705320.510.2-230-7.24-30.21.07-204,172-3671.61
'26/02/2676.67875.876.1+0.3+0.42.96099810.620.47-26.50+9.3-17.21.09+154,1920701.67
'26/02/2576.57775.775.8-0.1-0.131.713193470.920.24+790-6.12+72.91.11-134,177-4701.68
'26/02/2477.27875.675.9-0.9-1.173.133544970.710.27+2800+281.1-34,190+2741.77
'26/02/2374.87774.676.8+2.3+3.093.222963000.990.23+1700+1+1711.06-394,193+1721.72
'26/02/1175.775.774.474.5-0.7-0.931.7329029010.22-210+4.87-16.10.9-354,232-1711.68
'26/02/1075.576.874.875.2-0.2-0.272.653352591.290.25+230-1.39+21.60.97-424,267-1721.69
'26/02/097777.17575.4002.792033340.610.15-4500-450.97-34,309+1731.69
'26/02/0677.977.974.275.4-1.8-2.334.792973530.840.22-96.60+1-95.61.01-384,312-5721.67
'26/02/057780.476.977.2-0.6-0.774.55507010.780.43+1190-0.41+1191.06+104,350+3771.77
'26/02/047777.976.177.8+1.2+1.572.352372970.80.18+920+1+930.98-314,340+2741.71
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
'26/02/0375.276.674.476.6+3+4.082.995103871.320.39+550-5.77+49.20.87+524,371+3721.65
'26/02/0274.974.972.773.6-1.2-1.62.942743780.730.2+26.80-3.1+23.70.82-364,319-5691.6
'26/01/3077.877.874.874.8-3.3-4.233.847547810.970.57-3140-16.1-3300.76+144,355-5741.7
'26/01/2980.280.777.678.1-1.8-2.253.887479940.750.59-2890+0.6-2880.99-1244,341-5791.82
'26/01/2881.281.979.279.9-0.5-0.623.363395010.680.27-4500-451.24+164,465-14841.88
'26/01/278182.980.180.4-0.2-0.253.476211,0460.590.5-510+3-481.29+724,449+3982.2
'26/01/2679.580.87980.6+2.1+2.682.294564091.120.37+2300+1.94+2321.3-184,377+1952.17
'26/01/2379.980.878.578.5-0.2-0.252.924844551.060.38-35.50+0.84-34.71.0604,395-1942.14
'26/01/2278.78078.478.7+0.3+0.382.044304660.920.34-190-7.17-26.21.11-64,395-2952.16
'26/01/217980.377.878.4-1.1-1.383.145131,0350.50.4-1920-14-2061.13-74,401-4972.2
'26/01/2079.580.578.979.5002.012995490.540.24+610-0.07+60.91.31-244,408-11012.29
'26/01/1980.980.979.479.5-0.4-0.51.884055400.750.32+120-4.11+7.881.24-244,432+41022.3
'26/01/1681.181.479.879.9-0.7-0.871.994868890.550.39-1200-2-1221.21-514,456-1982.2
'26/01/1582.282.280.480.6-1-1.232.212585890.440.21-530-19.3-72.31.48-114,507-3992.2
'26/01/1480.882.880.581.6+1.2+1.492.865306170.860.43+3320-2+3301.58-614,518-191022.26
'26/01/1382828080.4-1.3-1.592.455161,2680.410.41-1490+2-1471.25-94,579-411212.64
'26/01/1282.282.881.181.7-0.5-0.612.074846870.70.4-36.60-3-39.61.34-224,588-301623.53
'26/01/098283.480.982.2+1.5+1.863.15236620.790.43+670+23+901.34-34,610-321924.16
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/0881.981.980.280.7-1.1-1.342.082624830.540.21-1000-101.34-154,613-402244.86
'26/01/0780.782.280.481.8+1.4+1.742.243964790.830.32+1500+10.7+1611.36-344,628-352645.7
'26/01/0678.980.578.680.4+1.5+1.92.412862880.990.23+560-2.08+53.91.19-34,66202996.41
'26/01/0581.781.778.778.9-2.3-2.833.696328470.750.5-2210-6.16-2271.24+654,665-42996.41
'26/01/0282.48381.281.2-1.2-1.462.185151,1250.460.42-1400-141.52-424,600-113036.59
'25/12/31848481.682.4-1.1-1.322.874372,0560.210.36-910+1-901.5+814,642+13146.76
'25/12/3083.78481.683.5+0.5+0.62.895666610.860.47-180+19+11.59+1834,561-13136.86
'25/12/2982.783.882.483+0.4+0.481.694786750.710.4+1200+4+1241.58+1304,378+13147.17
'25/12/2682.98381.582.6001.823708970.410.3-4400-441.43+914,24803137.37
'25/12/248383.281.982.6+0.1+0.121.583234770.680.27+50+6+111.46+554,157-23137.53
'25/12/2382.684.581.982.5+0.5+0.613.176521,0150.640.54+90-1+81.45+1874,102+33157.68
'25/12/2280.782.280.782+2.1+2.631.885304431.20.43+2190+6+2251.46+183,915+23127.97
'25/12/1979.380.878.779.9+2.1+2.72.75144151.240.41+1950+5+2001.24+483,897+33107.95
'25/12/1879.379.377.877.8-0.9-1.141.912685870.460.21-300-8-381.02+43,849-53077.98
'25/12/1779.380.578.778.7-0.6-0.762.272593400.760.21-130-3.78-16.81.1-203,845+13128.11
'25/12/1680.180.278.379.3-1.3-1.612.363305200.630.26-300+2.37-27.61.1-323,865-43118.05
'25/12/158181.379.780.6-1.1-1.351.963473560.970.28-850-9.67-94.71.41-63,897-53158.08
'25/12/128283.581.681.7+0.5+0.622.345925731.030.49+1870-10.5+1761.57+33,903+43208.2
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
'25/12/1181.382.781.281.2+0.3+0.371.856936461.070.57+2270+2.61+2301.37-463,900+23168.1
'25/12/1082.182.580.980.9-1.1-1.341.953304130.80.27-180+1-171.15-463,94603147.96
'25/12/0981.582.380.982+0.6+0.741.723548900.40.29+860+17+1031.21-313,992-23147.87
'25/12/0880.281.88081.4+1.2+1.52.244376410.680.35+17100+1711.16-214,023-23167.85
'25/12/0580.581.479.780.2-0.1-0.122.124384800.910.35-650-0.05-65.10.96+454,044-33187.86
'25/12/0480.482.580.380.3+0.4+0.52.751,1249651.160.91+430-15.2+27.80.99+633,999+13218.03
'25/12/0379.98179.279.9+1.4+1.782.294724061.160.38+1240+36.5+1600.92-853,936+33208.13
'25/12/0279.680.278.378.5-0.7-0.882.445345410.36+410-26.3+14.70.76+54,021-23177.88
'25/12/0180.881.37979.2-1.6-1.982.855345670.940.43-600+7.9-52.10.68+104,016-43197.94
'25/11/2882.482.680.880.8-1.3-1.582.196779590.710.55-1420+11-1310.7+224,006-13238.06
'25/11/2781.983.680.582.1-0.5-0.613.751,3931,5690.891.14+50-35.9-30.90.84+293,984-173248.13
'25/11/2687.587.88282.6+0.8+0.987.094,8493,7031.314.09-5870+29.7-5570.77-1443,955+113418.62
'25/11/2581.881.881.881.8+7.4+9.9502,2906333.621.87-14.50+30.1+15.51.18+2824,099+193308.05
'25/11/2473.974.873.674.4+0.8+1.091.632012260.890.15+2100+211.25-13,817+13118.15
'25/11/2174.37673.373.6-2.8-3.663.532896920.420.21-39.70-0.88-40.61.26-163,818+63108.12
'25/11/2074.476.574.476.4+3.2+4.372.874023751.070.3+2150+0.98+2161.27-243,83403047.93
'25/11/1974.37572.473.2-0.4-0.543.532894430.650.21-370-0.98-381.06-283,858-33047.88
'25/11/1877.577.573.673.6-4.2-5.45.015436740.810.41-77.80-2.47-80.31.15-483,886-73077.9
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
'25/11/1777.579.277.177.8+0.5+0.652.723132891.080.25+1090-2+1071.17-13,934+33147.98
'25/11/1477.579.977.277.3-1.5-1.93.436279140.690.49-1930+3.99-1891.04-173,935-23117.9
'25/11/138282.178.878.8-2.4-2.964.068687961.090.69-3260+7.57-3181.07+263,952-63137.92
'25/11/128384.581.281.2-0.6-0.734.039561,2110.790.79-1570-3.96-1611.39-313,926+63198.13
'25/11/1182.584.881.881.8+0.3+0.373.689411,1670.810.78+1750-1.52+1731.53-193,957+43137.91
'25/11/1082.38379.381.5+0.7+0.874.587938950.890.65-740+1.96-721.41-313,976+23097.77
'25/11/0779.181.777.980.8+1.5+1.894.7957157110.46+780+1.72+79.71.47+404,007+63077.66
'25/11/0679.379.978.579.3+0.4+0.511.771932060.940.15+800-1.17+78.81.37-423,96703017.59
'25/11/0579.279.577.478.9-1-1.252.633964590.860.31-29.80+2.02-27.81.28-134,009-63017.51
'25/11/0482.182.178.979.9-1.9-2.323.916561,1000.60.53-1240-4.59-1291.3+114,022+73077.63
'25/11/0382.582.781.381.8-0.2-0.241.713773101.220.31+16300+1631.41-324,011-63007.48
'25/10/318282.38182+0.1+0.121.592948820.330.24-390+1.16-37.81.24-544,043-203067.57
'25/10/3082.683.681.581.9-0.1-0.122.564485510.810.37+150-1.54+13.51.28+304,097-573267.96
'25/10/2981.282.581.282+0.7+0.861.63185050.630.26+78.900+78.91.31-14,067-83839.42
'25/10/288282.280.681.3-0.7-0.851.952874850.590.23+780-0.01+781.23+74,068-13919.61
'25/10/2782.983.481.482002.4436236010.3+140+7+211.12+204,061-13929.65
'25/10/23838381.182-0.6-0.732.33983391.170.33-1000-0.18-1001.08-174,041-13939.73
'25/10/2282.58381.582.6+0.4+0.491.823464590.750.28+1380+1+1391.22-424,058-723949.71
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
'25/10/218282.981.682.2+0.3+0.371.592925270.550.24+740+0+741.17+44,100-446611.4
'25/10/2081.983.38181.9+1.4+1.742.865936630.890.49+1090+6+1151.1-204,096+847011.5
'25/10/1780.881.880.180.5-0.6-0.742.13465580.620.28-200+1-191.01-354,116-446211.2
'25/10/1681.482.180.381.1+1.3+1.632.264118070.510.33+82.80+2+84.81.12-174,151+146611.2
'25/10/1579.680.378.579.8+0.3+0.382.265214041.290.41+1640-3.19+1611.03-984,168-146511.2
'25/10/148182.179.279.5-0.9-1.123.615495271.040.44+620-2.81+59.20.85-494,266+246610.9
'25/10/1378.680.977.880.4-1-1.233.815536390.870.44+10+3.63+4.630.83-134,315-1746410.8