≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7788 松川精密 / K線圖(日)

7788 松川精密

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
193.5204.5-11-5.38%5.87%184.5196.5184.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,4322.69億1,599896股/筆188.12.4723.310.18
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)
8961.87億1,489602張/筆209.2-19 (-8.5%)

連續漲跌: 連2跌  ( -30元 / -13.42%)

財報評分: 最新47分 / 平均49分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 代重要子公司頤盛投資股份有限公司公告董事會決議2026年第三季不分派股利 (公告訊息 11/04 17:20)

• 代重要子公司台興電子企業股份有限公司公告董事會決議2026年第三季盈餘分配案 (公告訊息 11/04 17:16)

• 代重要子公司台興電子企業股份有限公司公告董事會(代行股東會職權)決議2025年度盈餘分配案 (公告訊息 11/04 17:13)

• 代重要子公司台興電子企業股份有限公司公告董事會(代行股東會職權)重要決議事項 (公告訊息 11/04 17:05)

• 〈台股開盤〉外資翻多激勵大盤開高漲逾400點 CCL、PCB強勢噴出 (Anue鉅亨 10/22 09:44)

• 松川上市後首度籌資擬發15億元CB 法人維持強力買進、目標價500元 (Anue鉅亨 10/21 18:11)

• 松川精密董事會決議發行國內第一次無擔保轉換公司債 (公告訊息 10/21 15:41)

• 松川毛利率站上30%、營收連4季創高 Q4有望再攀峰 (Anue鉅亨 10/15 13:51)

• 更正2026年8-9月背書保證資訊 (公告訊息 10/12 14:30)

• 快訊／台股收跌493點　台積電跌35元至2550、收今日最低 (ETtoday新聞雲 10/08 13:35)

• 更正2026年9月背書保證資訊 (公告訊息 10/07 16:26)

• 〈焦點股〉松川股價走高 重登300元大關 (Anue鉅亨 10/02 09:52)

• 〈焦點股〉繼電器廠松川營運動能增強中 股價開高重登300元大關 (Anue鉅亨 09/18 09:44)

• AI電力配置需求方殷 松川獲兩投顧評「強力買進」目標價提高至500元 (Anue鉅亨 09/11 12:35)

• 代重要子公司台興電子企業股份有限公司公告股份銷除減資變更登記完成 (公告訊息 09/10 16:34)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 台積電翻黑收跌5元　台股收漲77點 (ETtoday新聞雲 09/09 13:34)

• 〈焦點股〉松川精密營運動能強勁 股價開高鎖漲停站上所有均線 (Anue鉅亨 09/09 10:49)

• 松川8月營收改寫史上次高 將推升Q3創下連4季營收創新高格局 (Anue鉅亨 09/08 19:06)

• 〈熱門股〉松川精密獲AI需求助攻獲利挺 股價創收盤新天價335元 (Anue鉅亨 09/05 10:27)

• 松川精密受邀參加元大證券舉辦之法人說明會 (公告訊息 09/02 13:44)

• 松川7月獲利年增1.96倍每股純益1.53元 累計1-7月EPS達7.05元 (Anue鉅亨 08/31 17:26)

• 松川精密有價證券於集中交易市場達公布注意交易資訊標準，故公布有關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 08/31 15:30)

• 〈熱門股〉松川精密獲AI需求助攻外資也力挺 股價收新天價327.5元 (Anue鉅亨 08/29 10:34)

• 〈台股盤後〉重回兆元量推漲356點站穩4萬6 周線收紅漲1107點 (Anue鉅亨 08/28 14:34)

• 〈台股開盤〉兆元成交量回來了 半導體強漲吸人氣 開盤漲逾500點直接站上4.6萬 (Anue鉅亨 08/28 09:39)

• 代重要子公司頤盛投資股份有限公司公告董事會決議2026年第二季不分派股利 (公告訊息 08/25 16:35)

• 松川Q2營收獲利同創新高 上半年賺回逾半個股本EPS達5.52元 (Anue鉅亨 08/12 17:18)

• 松川精密依「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第四款規定公告 (公告訊息 08/12 16:38)

• 松川精密董事會通過2026年度第二季合併財務報告 (公告訊息 08/12 16:00)

• 〈台股開盤〉台積電力守紅盤 由記憶體及PCB族群帶路 漲逾300點守穩4萬5 (Anue鉅亨 08/12 09:43)

• 代重要子公司台興電子企業股份有限公司公告董事會決議股份銷除減資事宜 (公告訊息 08/11 17:17)

• 代重要子公司台興電子企業股份有限公司公告董事會委任副總經理 (公告訊息 08/11 17:14)

• 代子公司TSE International Co., Ltd.依「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第四款規定公告 (公告訊息 08/11 17:04)

• 代子公司台興電子企業股份有限公司依「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第四款規定公告 (公告訊息 08/11 16:59)

• AI需求夯 松川精密擴產及購併效益顯現 7月營收近倍增再登頂 (Anue鉅亨 08/10 18:48)

• 〈熱門股〉松川精密獲AI需求助攻營運高熱度升高周漲24% (Anue鉅亨 08/08 09:38)

• 2026年第二季財務報告董事會預計召開日期為2026年08月12日 (公告訊息 08/04 17:18)

• AI需求夯 繼電器廠松川AI DC類產品營收大增8成 占比提高至17% (Anue鉅亨 07/26 09:31)

• 重要電源客戶德州急擴產 松川不排除再上修資本支出擴充墨西哥廠因應 (Anue鉅亨 07/16 12:40)

• ASML報喜！台股整理近尾聲，轉折將近，留意這個買點 (Anue鉅亨 07/16 11:22)

• 【量大強漲股整理】破解韓國暴跌的恐怖秘密！【8033雷虎】再創新高，【3374精材】+74%會員賺翻後，接棒的主流?! (Anue鉅亨 07/14 17:26)

• 盤中血洗1700點！長夜將至，還是黎明前的黑暗！三大指標抓住轉折點 (Anue鉅亨 07/14 13:50)

• 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)

• 〈台股開盤〉南亞科漲停加溫法說行情 漲逾200點攻克月線重上4萬6 (Anue鉅亨 07/09 09:47)

• 繼電器廠松川6月及Q2營收續創新高 單月營收首度突破8億元大關 (Anue鉅亨 07/08 15:11)

• 繼電器廠松川精密獲利走強中 2元股息訂7/24除息 (Anue鉅亨 07/07 15:59)

• 松川精密董事長訂定除息基準日等相關事宜 (公告訊息 07/07 14:13)

• 繼電器廠松川精密先一波調漲產品售價生效 Q2起有利挹注獲利 (Anue鉅亨 07/06 10:51)

• 代重要子公司上海松川精密電子有限公司公告監事異動 (公告訊息 07/01 15:24)

7788 松川精密 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共256日
成交價: 193.5元 (-11元/ -5.38%)成交張數: 1,432張成交金額: 2.69億元
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108高
近64日新低
連2跌
(-30元/ -13.4%)
第75高
近13日新高
第88高
近5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
193.5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3年5年10年15年20年今年
01/02
~11/06
起算價222.5242.5289329235176114.5------135.5
漲跌價-29-49-95.5-135.5-41.5+17.5+79------+58
漲跌幅-13%-20.2%-33%-41.2%-17.7%+9.94%+69%------+42.8%
振幅20.7%24.9%38.6%42.4%77%110%232%------174%
成交張數3,2135,1009,8472.53萬12.3萬26.4萬31.6萬------30.6萬
成交金額6.53億10.9億23.5億69.5億364億698億781億------768億
週轉率4.03%6.4%12.3%31.7%155%331%396%------383%

* 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
'26/11/06184.5196.5184.5193.5-11-5.385.871,4321,5990.92.69+11.60-4.97+6.648.58-1741,950+5201.03
'26/11/05219.5219.5204204.5-19-8.56.948961,4890.61.87-1210+3.86-1178.52+72,1240150.71
'26/11/04230.5230.5212223.5+1+0.458.318851,1380.781.96-380-12-508.71-312,117-1150.71
'26/11/03235236.5220.5222.5-18-7.486.651,1851,5850.752.69+2870-21+2668.77-1062,148-1160.74
'26/11/02238.5245235240.5-2-0.824.127039630.731.69-10-4.47-5.478.53-152,254+1170.75
'26/10/30251.5252235242.5-16.5-6.376.561,3891,9450.713.36+2440-24.7+2198.53-1792,269+2160.71
'26/10/29276276259259-16.5-5.996.171,1402,2840.53.02-39.60-33.9-73.58.2-682,448+4140.57
'26/10/28281284.5275275.5+2+0.733.476029310.651.67-1050-2.89-1088.21+182,5160100.4
'26/10/27282.5282.5270273.5-2-0.734.546891,6080.431.9-27.80-5.67-33.48.28-252,498-7100.4
'26/10/22295296274.5275.5-13.5-4.677.449271,6910.552.64-1180-13.8-1328.24-542,523+1170.67
'26/10/21295295.5287289+2+0.72.968641,2150.712.51-30.40-1.17-31.68.2-92,577+1160.62
'26/10/20280297280287+6.5+2.326.061,3602,0040.683.94+1190+17.5+1368.22-502,5860150.58
'26/10/19270283.5268280.5+3+1.085.591,1131,7340.643.09-1020-9.02-1118.01+342,636-2150.57
'26/10/16285287.5276277.5-5.5-1.944.061,9652,9390.675.53-58.90-287-3468.2-1552,602+6170.65
'26/10/15289.5298282283-21.5-7.065.251,9413,3590.585.61+1490-140+9.598.26-2402,757-10110.4
'26/10/14310.5313304304.5-4-1.32.921,0361,7030.613.19-3360-27.3-3638.08+1032,9970210.7
'26/10/13311.5322302308.5-7.5-2.376.331,6312,6460.625.06-10.90-36.3-47.28.47-1422,894-1210.73
'26/10/12303324300.5316+11+3.617.72,1333,2210.666.67+43.90+46.1+908.49+253,036+1220.72
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
'26/10/08313316303305-24-7.293.953,3704,9490.6810.4-6940-104-7978.38+1513,011-42210.7
'26/10/07342345.5329329-36.5-9.994.514,72511,6080.4115.8-6240-162-7869.35-72,860-14632.2
'26/10/06339.5365.5335365.5+33+9.929.173,9604,9380.814.3+6220+109+73110.1-1082,867+33772.69
'26/10/05313335311.5332.5+25.5+8.317.653,1496,0050.5210.3+6560+66.1+7229.3-472,975+7441.48
'26/10/02289309.5289307+16.5+5.687.062,3643,1160.767.15+5670+138+7058.52+563,022+2371.22
'26/10/01299300285290.5-3.5-1.195.12,5303,4110.747.37-7920-16.4-8097.82+1572,966-3351.18
'26/09/30292296286.5294+6.5+2.263.39262,4560.382.7+25.40+21.6+478.68-222,809+3381.35
'26/09/29290.5296287287.5-2-0.693.119281,7000.552.7+73.40-24.3+49.28.66-972,831+2351.24
'26/09/24287291285289.5-0.5-0.172.074708150.581.36-180-7.32-25.38.74+22,928-6331.13
'26/09/23292294.5282290-0.5-0.174.39141,5020.612.63+166+0.01-93.1+73.28.8-1012,926+3391.33
'26/09/22298298.5288.5290.5-0.5-0.173.441,0251,4510.713+1360-41.8+94.68.59-733,027+5361.19
'26/09/21298302291291-6-2.023.71,0393,1540.333.08-2190-16.4-2368.47+363,1000311
'26/09/18290.5304290.5297+10+3.484.71,7292,4180.725.12+7.320+29.4+36.78.47+1193,0640311.01
'26/09/17296.5299285287-5-1.714.791,0861,9060.573.16+16.30-60.7-44.48.46-412,945-3311.05
'26/09/16283.5299279.5292+11.5+4.16.951,2831,7310.743.72-1040+86.7-17.48.35+692,986+4341.14
'26/09/15280291.5279.5280.5-1.5-0.534.261,4292,2670.634.07-2800-39.2-3208.48+752,917-4301.03
'26/09/14275288265.5282-4.5-1.577.851,7794,0230.444.91+1850+21.1+2068.73-2112,842+4341.2
'26/09/11302304.5286.5286.5-21.5-6.985.841,9663,4830.565.76-3630-65.2-4288.48-333,053+4300.98
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
'26/09/10324330300.5308-12.5-3.99.26,14110,0490.6119.3-4480-81.2-5298.95+1093,086-20260.84
'26/09/09304.5320.5304.5320.5+29+9.955.492,9782,98619.44+3110+68.3+3809.51-2732,977+29461.55
'26/09/08300304.5285291.5-25-7.96.163,8375,3290.7211.2+68.30-54.6+13.79.11-793,250-3170.52
'26/09/07335335310316.5-18.5-5.527.463,7765,4520.6912-7710-72.1-8438.96-1073,329-12200.6
'26/09/04319339.5315335+20+6.357.784,5935,7540.815-4430+63.3-3809.72+6663,436+13320.93
'26/09/03330332297.5315-1-0.3210.93,6824,8220.7611.6-1460-42-18810.2+162,770+2190.69
'26/09/02315.5322312.5316-4.5-1.42.961,4983,5060.434.75+28.20+24.4+52.510.3+442,7540170.62
'26/09/01321323302.5320.5+4.5+1.426.493,57712,2040.2911.2-9270+35.2-89210.3+5112,7100170.63
'26/08/31339347307316-11.5-3.5112.25,53914,0050.418+4850-117+36711.6-7012,199-18170.77
'26/08/28310327.5305327.5+29.5+9.97.553,6007,6430.4711.6+5750+90.6+66611+3232,900+20351.21
'26/08/27276300269.5298+24.5+8.9611.24,6395,9540.7813.4+4890+142+63110.2+3722,577+4150.58
'26/08/26256.5278252.5273.5+15+5.89.861,4643,1020.473.9-25.60+119+93.69.62+1882,205+1110.5
'26/08/25256258.5245258.5+5.5+2.175.347611,0790.711.91-0.80-15.8-16.69.6-362,017-3100.5
'26/08/24246259246253+4.5+1.815.238434,0020.212.15-26.70-6.86-33.69.63-42,053+2130.63
'26/08/21255.5255.5246.5248.5-7.5-2.933.529782,8220.352.44-85.80-9.5-95.39.65+372,057-5110.53
'26/08/20277.5279250256-18-6.5710.62,3634,4380.536.16-1320-81.7-2149.73-502,020-14160.79
'26/08/19272.5283.5269274-4-1.445.221,6324,0670.44.48+1750-14.5+1619.9-492,070+5301.45
'26/08/18279.5283.5267278-2-0.715.892,2537,5630.36.19-86.60+32.4-54.19.66-502,119+3251.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/17272283.5265.5280+12+4.486.722,09810,4200.25.77+2350+87+3229.84+2752,169+3221.01
'26/08/14271.5276.5263.5268-7.5-2.724.721,80214,2270.134.87+680-41.1+26.99.59-221,894-6191
'26/08/13256278253275.5+19.5+7.629.772,8397,9950.367.68+9120+30+9429.49-1181,916+10251.3
'26/08/12241261.5240.5256+17.5+7.348.811,7763,2750.544.53+2480+64.9+3138.34+532,034+3150.74
'26/08/11247.5251.5235238.5+4+1.717.041,7281,9800.874.18-2020-48.3-2508.05+531,981+3120.61
'26/08/10238238226234.5-0.5-0.215.112,4014,0740.595.59-1940+59.6-1348.3-1841,928-390.47
'26/08/07223239.5221.5235+17+7.88.262,8213,9000.726.65-1150-8.72-1238.51+3832,112+8120.57
'26/08/06209.5222.5206.5218+8+3.817.621,0091,4370.72.18-10+16.6+15.68.63+1361,729040.23
'26/08/05208215205.5210+6.5+3.194.671,0601,3500.792.22-2130+56.2-1578.62-251,593040.25
'26/08/04189204188.5203.5+11+5.718.059381,0280.911.86+29.10+66.7+95.88.83+491,618040.25
'26/08/03187.5200185192.5+3+1.587.928649740.891.68-1590+47.2-1128.79+191,569-340.25
'26/07/31190.5190.5183189.5+16+9.224.328329400.891.56-3140+52.6-2618.98+801,550+170.45
'26/07/30184.5188.5171.5173.5-12.5-6.729.141,4141,9390.732.53+22.10-60.1-389.36-951,470+360.41
'26/07/29199.5199.5180186-10-5.19.951,5572,1230.732.9+2990-24.1+2759.31-2541,565-230.19
'26/07/28201.5203195196-11.5-5.543.868231,2370.671.63+1790-45+1349.29-1221,819+250.27
'26/07/27207213.5204207.5+0.5+0.244.596678520.781.39+910-1.42+89.69.06-381,941-2930.15
'26/07/24228.5229205.5207-21-9.2110.31,8922,6460.724-4.060-95.4-99.48.98-191,979+32321.62
'26/07/23242.5243229.5230-9.5-3.975.647281,0950.671.71-26.90-18.1-458.99-681,998000
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
'26/07/22230244230239.5+10.5+4.596.111,2661,4780.862.99+690+30.1+99.19.03+112,066000
'26/07/21236.5237.5223229-4-1.726.221,0141,4120.722.34-2990+2.57-2969.01+752,055000
'26/07/20235240220233-2-0.858.511,9652,2040.894.5+4470-38.7+4099.4-581,980000
'26/07/17250.5256.5235235-26-9.968.245,3422,7491.9412.9+3,5210-74.7+3,4468.87-4032,038-900
'26/07/16266271.5260.5261-8.5-3.154.081,2941,7950.723.43+2.660-3.18-0.524.45-772,441090.37
'26/07/15274.5274.5260269.5-3.5-1.285.312,7154,2930.637.27-7510+4.27-7464.45+1672,518-590.36
'26/07/14258277.5255.5273+14+5.418.495,8046,8350.8515.7+5350+39.6+5755.32-1972,351+1140.6
'26/07/13258.5264.5250259+8.5+3.395.792,2532,8080.85.82+80.10+49.3+1294.68+482,548-1130.51
'26/07/09256259.5250250.5+8+3.33.922,5803,2110.86.58-3790+56.8-3224.61+1132,500+4140.56
'26/07/08238244.5231242.5+10+4.35.818741,5930.552.08-32.40+25.4-7.084.96+782,387+2100.42
'26/07/07240.5250.5228232.5-6.5-2.729.411,4642,0490.713.5-88.30-10.2-98.44.99-622,309-180.35
'26/07/06250252231239-7.5-3.048.521,6182,4790.653.88+78.90-38.7+40.25.14-1102,371+390.38
'26/07/03248.5250244.5246.5-2-0.82.217511,2210.611.86-76.80+4.08-72.75.07+32,481060.24
'26/07/02250255246.5248.5-5.5-2.173.359041,5110.62.26-83.20+39-44.25.13+82,478-160.24
'26/07/01258.5262252254-3-1.173.891,4372,0760.693.7-3430+77-2665.24-512,470-570.28
'26/06/30277278257257-10-3.757.873,5924,1520.879.59-1,2530+48.3-1,2055.66-1102,521+3120.48
'26/06/29257269.5248.5267+17+6.88.42,0542,5950.795.39-3820+108-2747.23+912,631+290.34
'26/06/26252258242.5250-5-1.966.081,7612,4070.734.41+550+22.3+77.37.7-1442,540-670.28
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
'26/06/25267.5267.5252.5255-10-3.775.661,6022,2570.714.14+59.80-16.7+43.17.65-292,6840130.48
'26/06/24275.5278.5263265-13.5-4.855.571,9022,8220.675.12-22.30-32.1-54.47.57-1962,713-4130.48
'26/06/23283.5285270278.5-3-1.075.332,2612,8840.786.3+2170-47.1+1707.57-1032,909+4170.58
'26/06/22305305.5279.5281.5-10.5-3.68.93,2414,6770.699.35-1,0600-17.7-1,0777.29+1293,0120130.43
'26/06/18275.5299270.5292+17+6.1810.43,6474,3980.8310.5-3670+28-3398.59+4202,883-5130.45
'26/06/17274287270275+1+0.366.23,1365,9770.528.67-4540+8.41-4469.02+802,461+4180.73
'26/06/16256.5277.5248274+18+7.0311.53,9905,1920.7710.6-1330+29.7-1039.56+2522,381-6140.59
'26/06/15274285251.5256-10-3.7612.63,5044,8660.729.32+1720-63+1099.72-1612,129-9200.94
'26/06/12275286263266-5-1.858.494,0864,9310.8311.2-2500-34.8-2859.51+1952,290-5291.27
'26/06/11263280.5256.5271+12.5+4.849.287,2577,0861.0219.6+6620+7.26+6709.82-1782,095-4341.62
'26/06/10253258.5251258.5+23.5+103.193,2572,3421.398.4+3460+81+4278.99+432,273+26381.67
'26/06/09250251.5229235-11-4.479.156,2016,6810.9314.7-5450-29.4-5748.55+2132,230-12120.54
'26/06/08202246202246+22+9.8219.66,9017,5200.9216.2+1350+16+1519.21+1292,017+18241.19
'26/06/05200224200224+20+9.811.84,3184,2551.019.43+3680+44.2+4129.03+3911,888+560.32
'26/06/04201.5218195204+5.5+2.7711.64,1634,0611.038.58-4320+55.6-3768.56+3941,497010.07
'26/06/03185200182198.5+16.5+9.079.891,8052,6470.683.53-82.60+44.6-389.11+971,103010.09
'26/06/02190190178182-7.5-3.966.337429720.761.35-1690-4.37-1749.21-101,006-210.1
'26/06/01195195187.5189.5-1.5-0.793.936227930.781.19-2730-8-28110.4+181,016030.3
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
'26/05/29187191.5185191+10+5.523.598901,5810.561.68+1030+44.6+14810.7+48998+230.3
'26/05/28190194.5180.5181-7.5-3.987.434,0051,0893.687.05+3,0930+36.8+3,13010.6-35950010.11
'26/05/27196197185188.5-2-1.056.37439370.791.43-79.30+7-72.36.71-2985010.1
'26/05/26194194187.5190.5-3-1.553.366717670.881.28+58.80+4.29+63.16.8+5987010.1
'26/05/25198206193.5193.5+1+0.526.491,6542,1520.773.29-5110+3.5-5076.72-79982010.1
'26/05/22185195182.5192.5+7.5+4.056.768781,5020.581.67-39.90-3.17-43.17.38+611,061010.09
'26/05/21190.5193.5183185-2-1.075.611,2765,0490.252.38-1520-0.97-1537.43+41,000-210.1
'26/05/20207207187187-20.5-9.889.641,8072,8900.633.48+1580-8.45+1507.62-244996-630.3
'26/05/19215216.5204.5207.5-9-4.165.541,0744,9810.222.26+2180-0.89+2177.42-1421,240-1090.73
'26/05/18207.5220.5200.5216.5+10.5+5.19.712,65519,2460.145.64-3940+4.19-3907.15+1121,382+3191.37
'26/05/152092262032060011.23,4637,7120.457.4+8300-8.76+8217.62-3931,270+5161.26
'26/05/14191206189206+18.5+9.879.072,8142,3691.195.72+6040+16+6206.58+6781,663+7110.66
'26/05/13182190179.5187.5+3.5+1.95.718368740.961.55+2600+15.5+2765.82-45985040.41
'26/05/12183.5192180.5184+1.5+0.826.38224,7470.171.53+1130+18.9+1325.5+931,030+140.39
'26/05/11178185173182.5+6.5+3.696.827252,2970.321.3-120+34.9+22.85.36+135937+130.32
'26/05/08172182.5170.5176+4.5+2.6271,0974,8800.221.95+1910-1.85+1895.38+175802+120.25
'26/05/07164173163171.5+7.5+4.576.19198411.091.56+4250+21.5+4475.14+114627+110.16
'26/05/06168171.5163164-4-2.385.066997330.951.16-780-30.6-1094.6+18513000
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
'26/05/05167170166.5168+1+0.62.12302910.790.39+440+8.76+52.84.7+22495000
'26/05/04167171165.5167+0.5+0.33.34985080.980.83+1390-2.04+1374.64+44473000
'26/04/30172.5173166166.5-6.5-3.764.053134290.730.53-730-3.68-76.74.47+78429000
'26/04/29166177163173+6.5+3.98.416566431.021.13+2130+5.35+2184.57+104351000
'26/04/28167.5171165.5166.5-2-1.193.262173200.680.37-20+8.16+6.164.3+30247000
'26/04/27170.5171164168.5-1.5-0.884.123994340.920.66+50-2.66+2.344.3+34217000
'26/04/24177183166170+0.5+0.29101,1039801.131.91-2530-5.09-2584.28+183183000
'26/04/23173174.5159169.5+0.5+0.39.171,0692,6830.41.8+630+12.5+75.54.5900000
'26/04/22166.5173166169+3.5+2.114.234835740.840.82-15.50+25.3+9.774.5
'26/04/21166.5170162.5165.5-1.5-0.94.494607490.610.76+770-1.3+75.74.52
'26/04/20170170.5164167+4+2.453.998181,1710.71.36-2000+3.54-1974.42
'26/04/17155.5163.5152163+11.5+7.597.599809511.031.57+2500+5.8+2564.67
'26/04/16156156149151.5-1-0.664.593844130.930.58-720+0.66-71.34.36
'26/04/15146.5152.5146.5152.5+6.5+4.454.114658420.550.7-3800-384.45
'26/04/14147150145146+0.5+0.343.442492680.930.37+210+0.75+21.84.5
'26/04/13146147142145.5-0.5-0.343.424714411.070.68+890-0.37+88.64.47
'26/04/10142.5148.5142146+5+3.554.612946060.480.43-52.90-1-53.94.36
'26/04/09138.5143136141+1.5+1.085.021812940.610.25-450-1-464.43
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
'26/04/08135141135139.5+7+5.284.532764010.690.38+450+2.68+47.74.48
'26/04/07134136131132.5+0.5+0.383.791432160.660.19+1100+114.43
'26/04/02137.5138131132-5.5-45.091897860.240.25-210-1-224.41
'26/04/01139.5140135.5137.5+4+33.371762260.780.24+260+3+294.44
'26/03/31135.5138131133.5-5-3.615.053164090.770.42-320+1-314.41
'26/03/30138140137138.5-4.5-3.152.12202940.750.31+210-1+204.45
'26/03/27146146140.5143-5-3.383.723856780.570.55+8600+864.42
'26/03/26154161146148-6-3.99.748059160.881.22+1380-0.25+1384.31
'26/03/25141.5154141.5154+14+108.935081,1750.430.76-1620+0.22-1624.14
'26/03/24146147137140-3-2.16.993615280.680.51+12600+1264.34
'26/03/23146149.5142.5143-7.5-4.984.654007060.570.58-680-0.14-68.14.18
'26/03/20152155149150.5-2-1.313.933253630.890.49+5500+554.27
'26/03/19155155151.5152.5-6.5-4.092.22543570.710.39-47.400-47.44.2
'26/03/18152160152159+7.5+4.955.283364330.780.53-120+1-114.26
'26/03/17155155151.5151.5-0.5-0.332.32483360.740.38+1600+164.27
'26/03/16151152146152+1+0.663.974924151.190.73-9.4100-9.414.25
'26/03/13155.5156150151-6-3.823.826267250.860.95+1520-1+1514.27
'26/03/12161.5164156157-8-4.854.852344390.530.37-630-1-644.08
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
'26/03/11157165155165+10+6.456.452173310.660.35+4200+424.15
'26/03/10156158151155+5+3.334.672063530.580.32-910+1-904.1
'26/03/09150153.5150150-16.5-9.912.13815320.720.57-72.30-13.3-85.54.22
'26/03/06168.5170164166.5-2-1.193.561472150.690.25-3600-364.31
'26/03/05171171.5165.5168.5+6.5+4.013.73064100.750.52+1500+154.35
'26/03/04174.5174.5161162-10-5.817.853885510.70.64-20-1-34.33
'26/03/03182182171172-10-5.496.046619360.711.16+11100+1114.34
'26/03/02180187179.5182-7-3.73.974656940.670.85-210+1-204.2
'26/02/26188192.5182189+1+0.535.598441,7990.471.59-200-24.22
'26/02/25190.5195184188+4.5+2.455.991,2091,4420.842.28-390-5.8-44.84.23
'26/02/24171183.5169183.5+16.5+9.888.689427881.21.7+1460+4.8+1514.27
'26/02/23165172160.5167+2+1.216.973124320.720.52-40+1-34.09
'26/02/11172.5172.5164.5165-7.5-4.354.644417040.630.74-280+1-274.1
'26/02/10173177.5166.5172.5+5.5+3.296.595081,2210.420.87+3100+314.13
'26/02/09170172.5166167-1-0.63.873604160.860.61+580+1+594.09
'26/02/06171.5172165168-9-5.083.953232,0350.160.54-35.600-35.64.02
'26/02/05174178.5165.5177-1-0.567.37891,3370.591.36-4500-454.06
'26/02/04180180171178-4-2.24.956809970.681.19-3800-384.12
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/03180189.5179182+4+2.255.96538280.791.2-290+1-284.17
'26/02/02190192177178-18.5-9.417.631,0571,3510.781.92-1720-2-1744.2
'26/01/30188200180.5196.5+3.5+1.8110.11,4541,5140.962.76+15900+1594.42
'26/01/29198198185.5193-2-1.036.411,1771,3710.862.26-50-72-774.22
'26/01/28179.5195.5178.5195+13.5+7.449.371,3761,3261.042.6-680-92-1604.23
'26/01/27178184.5174181.5+3.5+1.975.98629670.891.54-760-12-884.31
'26/01/26167.5183.5162178+7+4.0912.61,3341,3990.952.3+1590-52.4+1074.41
'26/01/23172172163171+14.5+9.275.752,1502,4410.883.66-2320-60.1-2924.21
'26/01/22145156.5145156.5+14+9.828.078578780.981.31+600-48.1+11.94.5
'26/01/21138.5149.5138.5142.5+1+0.717.774227950.530.6+5.040-11-5.964.42
'26/01/20134.5145133.5141.5+6.5+4.818.525085430.940.71+1420-2+1404.42
'26/01/19139139131.5135-4-2.885.43475470.630.46-1950-1.5-1964.24
'26/01/16137139.5133.5139+3+2.214.411471880.780.2+210-0.67+20.34.48
'26/01/15139.5139.5135.5136-3.5-2.512.871361750.780.19-400-0.02-404.46
'26/01/14138141.5138139.5+1.5+1.092.541682040.820.23+500-1.24+48.84.51
'26/01/13143143136138-2-1.4352212890.760.31+130-1.03+124.45
'26/01/12137.5140132140+5+3.75.933555120.690.49+1390-1+1384.43
'26/01/09131.5135129.5135+3.5+2.664.182262360.960.3+5300+534.25
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
'26/01/08137137131131.5-2.5-1.874.481611451.110.21-150+1-144.19
'26/01/07140140133.5134-1-0.744.811413340.420.19-1900-194.21
'26/01/06139141132.5135-3.5-2.536.142354530.520.32+490-1+484.23
'26/01/05146.5146.5137.5138.5-3-2.126.362538950.280.36-1200-124.17
'26/01/02136144.5136141.5+6+4.436.274744990.950.67-270-3-304.18
'25/12/31134.5139.5132135.5+2.5+1.885.642652331.140.36-200-24.22
'25/12/30132133130133-2-1.482.221852320.80.24+220-1+214.22
'25/12/29134141133.5135+1.5+1.125.622772920.950.38-470+2-454.19
'25/12/26131.5134128133.5+2+1.524.562783190.870.36-200+1-194.25
'25/12/24146147.5131.5131.5-14.5-9.93111,2591,3000.971.72+1720+0.09+1724.28
'25/12/23141148141146+5+3.554.964544181.090.66+1010-1+1004.06
'25/12/22147.5147.5138.5141-3.5-2.426.234885020.970.69+200+9.83+29.83.93
'25/12/19140145.5138144.5+10.5+7.845.69351,0050.931.33-230-0.83-23.83.91
'25/12/18135136.5128134+2+1.526.443593011.190.48+3000+303.94
'25/12/17130.5132.5128.5132003.032192490.880.29+1100+113.9
'25/12/16133136126.5132-3-2.227.043283320.990.43-50-0.03-5.033.89
'25/12/15127.5140126.5135+6+4.6510.55345231.020.72-590-0.97-603.89
'25/12/12130132128129+0.5+0.393.111582670.590.2-500-53.97
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
'25/12/11132133128128.5-3-2.283.82372400.990.31+2600+263.97
'25/12/10135135128131.5-3-2.235.22733130.870.36+80+6+143.94
'25/12/09127135.5125.5134.5+8.5+6.757.945665481.030.75+900-20+703.93
'25/12/08128131124126-2-1.565.474934841.020.63+1110-1.26+1103.82
'25/12/05119128116128+11.5+9.8710.39731,4640.661.22-300-30.7-60.73.68
'25/12/04111116.5111116.5+10.5+9.915.192522201.140.29+80-14.8-6.853.72
'25/12/03104107.5104106+2+1.923.3740640.630.04+170-4+133.71
'25/12/02106.5106.5102104-1.5-1.424.27921880.490.1+2600+263.69
'25/12/01107107103.5105.5-0.5-0.473.343411.060.05+1300+133.65
'25/11/28105.5107105.5106-0.5-0.471.4139750.520.04+50-503.64
'25/11/27107107106106.5-0.5-0.470.9320890.230.02-20-3.05-5.053.63
'25/11/26107.5110106107-1-0.933.7461220.380.05-1400-143.63
'25/11/25106109.5106108+3+2.863.3366780.850.07+3400+343.65
'25/11/24106106104.5105001.4329450.640.03+80-1.21+6.793.61
'25/11/21102.5108102.5105-0.5-0.475.21641750.360.07+410-2+393.6
'25/11/20102109102105.5+5.5+5.57823860.210.09+330-3.73+29.33.55
'25/11/1910010110010000169810.850.07+140-5+93.5
'25/11/18102.5102.5100100-3-2.912.431201350.890.12+200-5+153.49
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
'25/11/17104.5104.5102103-1.5-1.442.39751230.610.08+20-5-33.46
'25/11/14104106.5102104.5-4-3.694.15971430.680.1+20-5-33.46
'25/11/13108.5109104.5108.5004.151051130.930.11+60-5+13.46
'25/11/12106.5110.5106108.5+1.5+1.44.21801200.670.09+40-5-13.45
'25/11/11104.5111.5103107+4+3.888.251772690.660.19-140-5-193.44
'25/11/10108109101.5103-9.5-8.446.675054321.170.52+2400+243.46