≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6116 彩晶 / K線圖(日)

6116 彩晶

日期: 11/06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
12.1512.1+0.05+0.41%10.74%10.912.210.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
43,5745.1億11,2273.88張/筆11.690.93N/AN/A
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)
13,6551.69億5,7242.39張/筆12.35-0.6 (-4.72%)

連續漲跌: 連3跌→漲  ( +0.05元 / +0.41%)

財報評分: 最新34分 / 平均46分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 台股大屠殺！外資進出前10一文看　重砍台積電2.2萬張 (ETtoday新聞雲 11/06 16:52)

• 為集團投資架構調整，擬由重要子公司Hannspirit (BVI) Holding Limited 取得深圳子公司股權 (公告訊息 11/05 17:42)

• 彩晶董事會通過解散清算Hannspree China Holdings Limited (公告訊息 11/05 17:39)

• 彩晶組織調整執行長職務 (公告訊息 11/05 17:38)

• 彩晶總經理真除 (公告訊息 11/05 17:36)

• 彩晶董事會通過2026年第三季合併財務報告 (公告訊息 11/05 14:40)

• 代重要子公司南京瀚宇彩欣科技有限責任公司公告總經理異動 (公告訊息 10/30 16:23)

• 台股提防多方轉弱 5萬點攻防戰先看這二場法說 (Anue鉅亨 10/12 09:07)

• 三大法人聯手砍　外資進出前10大一文看、賣超友達逾7萬張 (ETtoday新聞雲 10/07 17:23)

• 台股創高外資轉賣 大砍友達8.7萬張、投信提款聯電6萬張 (Anue鉅亨 10/06 18:22)

• 台股5萬點近關情怯！外資轉賣超　友達遭砍最多 (ETtoday新聞雲 10/06 17:54)

• 台股飛越49K！外資進出前10大一次看　買超緯創、華邦電 (ETtoday新聞雲 10/05 17:26)

• 〈台股盤後〉台積電尾盤急殺 4萬8得而復失 終場漲308點留上影線 (Anue鉅亨 09/30 13:50)

• 外資連5買！進出前10大一文看　回補台泥3萬張 (ETtoday新聞雲 09/23 17:47)

• 台股闖關4萬8 外資買超447億元重金押注面板股 2天狂掃友達48萬張 (Anue鉅亨 09/22 18:44)

• 友達爆86萬張大量攻漲停！股價飆16年新高　彩晶也亮燈 (ETtoday新聞雲 09/22 11:16)

• 台股叩關48K！外資進出前10大一文看　狂掃友達23萬張 (ETtoday新聞雲 09/21 18:01)

• 彩晶總經理「沒作滿1年」請辭　網路盛傳大裁員 (ETtoday新聞雲 09/12 06:42)

• 升息拉警報！外資進出前10大一文看　重砍友達10萬張 (ETtoday新聞雲 09/11 17:45)

• 彩晶資安長異動 (公告訊息 09/11 14:09)

• 彩晶總經理異動 (公告訊息 09/11 14:08)

• 代子公司Brightpro Resources Limited公告唯一法人股東改派董事 (公告訊息 09/11 14:07)

• 代重要子公司Hannspirit(BVI) Holding Limited公告唯一法人股東改派董事 (公告訊息 09/11 14:07)

• 代重要子公司南京瀚宇彩欣科技有限責任公司公告唯一法人股東改派董事 (公告訊息 09/11 14:06)

• 代重要子公司南京瀚宇彩欣科技有限責任公司公告改派董事長 (公告訊息 09/11 14:05)

• 〈台股盤後〉開高震盪走低守住4萬7 量縮小漲77點市場觀望態度濃厚 (Anue鉅亨 09/09 14:31)

• 外資大賣481億元！進出前10大一次看　南亞科重砍3.4萬張 (ETtoday新聞雲 09/03 18:09)

• 外資連3買台股！進出前10大一文看　掃貨聯電逾8萬張 (ETtoday新聞雲 08/28 17:50)

• 台股挫低失守45K！一文看外資買賣前10大　掃貨貨櫃3雄 (ETtoday新聞雲 08/24 18:58)

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 三大法人齊賣超708億元棄守季線 外資續砍群創、力積電 反手敲進傳產股 (Anue鉅亨 08/19 17:14)

• 外資砍台股416億！倒貨群創6.1萬張　狂買陽明3.1萬張 (ETtoday新聞雲 08/19 16:54)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 【量大強漲股整理】【聯亞】⊕⊕、【大立光】+27%！輝達CPO宣告量產，主流飆股名單大公開?! (Anue鉅亨 08/05 18:30)

• 台股噴漲！外資轉賣為買回補675億元　進出前10大一文看 (ETtoday新聞雲 07/31 18:17)

• 彩晶董事會通過2026年第二季合併財務報告 (公告訊息 07/30 15:26)

• 彩晶董事會決議以彩晶或100%子公司投資設立新加坡公司(補充2026/03/04公告) (公告訊息 07/30 15:13)

• 〈台股開盤〉聯電、台光電漲停帶動唱 護住4萬點大關反彈逾千點 (Anue鉅亨 07/30 10:00)

• 外資期貨淨空單重回8萬口 賣超875億元下狠手出脫ETF逾64萬張 (Anue鉅亨 07/28 20:05)

• 外資瘋砍台股875億！台積電連5賣　買賣超前10一次看 (ETtoday新聞雲 07/28 17:44)

• 彩晶2026年第2季財務報告預計提案董事會召開日期為2026年7月30日 (公告訊息 07/21 14:50)

• 外資賣超縮至60億元連五賣 瞄準記憶體減碼、反手大買這2檔面板股 (Anue鉅亨 06/29 18:19)

• 友達漲停功臣！外資大舉回補17萬張　進出前10名一文看 (ETtoday新聞雲 06/29 17:58)

• 上半年商用不動產交易衝抵1591億元追平去年全年 日月光出手最猛 (Anue鉅亨 06/29 15:31)

6116 彩晶 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,188日
成交價: 12.15元 (+0.05元/ +0.41%)成交張數: 4.36萬張成交金額: 5.1億元
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1387高
近2日新高
連3跌→漲
(+0.05元/ +0.41%)
第1511高
近21日新高
第1314高
近14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
12.15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12.7513.314.715.513.559.27.39.1711.315.37.81.814.787.8
漲跌價-0.6-1.15-2.55-3.35-1.4+2.95+4.85+2.98+0.85-3.15+4.35+10.34+7.37+4.35
漲跌幅-4.71%-8.65%-17.3%-21.6%-10.3%+32.1%+66.4%+32.5%+7.52%-20.6%+55.8%+571%+154%+55.8%
振幅16.9%20.7%27.2%29.4%48.7%145%217%184%150%110%334%1630%617%193%
成交張數7.18萬10萬17.9萬37.8萬226萬870萬1,165萬1,294萬1,506萬2,245萬8,905萬1.24億1.7億1,138萬
成交金額8.61億12.4億23.4億53億337億1,365億1,635億1,736億1,958億2,975億1.16兆1.41兆1.78兆1,615億
週轉率2.51%3.51%6.26%13.2%79.1%304%407%453%527%785%3115%4325%5939%398%

* 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
'26/11/0610.912.210.912.15+0.05+0.4110.743,57411,2273.885.1+6,9390+52.4+6,9923.81-1,86837,164+2283,6859.92
'26/11/0512.6512.851212.1-0.6-4.726.6913,6555,7242.391.69+5790-258+3213.57-1,04039,032+43,4578.86
'26/11/041313.0512.212.7-0.05-0.396.6714,5396,1882.351.83-1320-132-2643.54+7340,072-1213,4538.62
'26/11/0313.2513.3512.7512.75-0.7-5.24.4616,7946,7312.492.18-1,7350-931-2,6673.55-11539,999+803,5748.94
'26/11/0212.9513.6512.913.45+0.15+1.135.6411,8624,6172.571.58+7360+184+9203.61-31940,114-2013,4948.71
'26/10/3013.2513.3512.9513.3-0.6-4.322.8821,4047,8652.722.81-9610+59.8-9013.58-1,70140,433+3723,6959.14
'26/10/2914.314.413.913.9-0.4-2.83.513,6365,1902.631.92-3,2550-412-3,6673.61+28242,134-113,3237.89
'26/10/2814.414.514.2514.3+0.25+1.781.7810,8864,0652.681.56+1,2470+34.1+1,2813.71-9941,852+53,3347.97
'26/10/2714.614.71414.05-0.35-2.434.8614,0185,7972.421.99-1,4990-145-1,6443.67-71341,951+73,3297.94
'26/10/2214.914.914.414.4-0.3-2.043.418,4915,8503.162.7-7420-182-9253.7+27842,664-2763,3227.79
'26/10/2114.9515.0514.6514.7+0.1+0.682.7414,5364,9512.942.15-1,6270+84.3-1,5433.71+7242,386-1,3013,5988.49
'26/10/2014.815.114.5514.6-0.3-2.013.6918,1416,7142.72.69-2,482-0.25-176-2,6593.74+31742,314-1414,89911.6
'26/10/1914.614.914.414.9-0.05-0.333.3418,6616,1863.022.73-7880-43.7-8323.79-48841,997-1845,04012
'26/10/1614.915.314.914.95+0.35+2.42.7423,0917,3603.143.48+5,0040+283+5,2883.82-44942,485-985,22412.3
'26/10/151515.0514.514.6-0.75-4.893.5835,25211,5323.065.19-9,3450-604-9,9493.61+11242,934-1835,32212.4
'26/10/1415.115.414.9515.35+0.65+4.423.0623,5877,7293.053.6+9,3350+518+9,8533.9-48242,822+1255,50512.9
'26/10/1314.9515.1514.714.7-0.5-3.292.9623,7778,2652.883.53-1,2150-554-1,7693.55+6343,304-1005,38012.4
'26/10/1214.915.314.7515.2+0.1+0.663.6422,8357,2013.173.44+1,8670-754+1,1133.55-3743,241-4585,48012.7
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
'26/10/0815.2515.4515.115.1-0.4-2.582.2618,9007,6802.462.87-2,4730+562-1,9113.48-62343,278-1825,93813.7
'26/10/0715.4515.6515.215.5+0.05+0.322.9127,5099,6482.854.24-5,1030+715-4,3883.56+1,30443,901-1116,12013.9
'26/10/0615.9516.0515.4515.45-0.45-2.833.7740,36313,9042.96.3-9,8100-166-9,9763.7+78042,597+4386,23114.6
'26/10/0516.317.515.815.9-0.15-0.9310.6126,20938,9543.2420.8-27,5740-2,522-30,0964.07+1,87341,817+3105,79313.9
'26/10/0215.6516.3515.616.05+0.4+2.564.7980,01523,0853.4712.8+6,2840+751+7,0355.03-2,91239,944-5285,48313.7
'26/10/0116.416.4515.515.65-0.7-4.285.81122,73633,9803.6119.4-2,7370-772-3,5104.78+2,95042,856-8876,01114
'26/09/3015.116.3515.0516.35+1.45+9.738.72154,48239,2833.9324.8+13,1940+1,789+14,9834.9-1,83239,906+3786,89817.3
'26/09/2914.915.214.614.9004.0332,97310,5153.144.93-7110+1,602+8914.44-14141,738-3456,52015.6
'26/09/2414.9515.514.6514.9-0.1-0.675.6741,84713,8623.026.24-7,7640+294-7,4704.43+1,13441,879+2086,86516.4
'26/09/2315.515.614.715-0.45-2.915.8381,65226,3773.112.3-16,225+0.1-1,077-17,3024.68+1,58040,745+8736,65716.3
'26/09/2215.116.2514.8515.45+0.65+4.399.46236,17858,7444.0237.3+8,3900+1,617+10,0075.25+1,10539,165+5015,78414.8
'26/09/2114.2514.914.2514.8+0.8+5.714.6456,76416,8023.388.25+15,0960+452+15,5484.92+23438,060-1045,28313.9
'26/09/1814.214.2513.8514+0.05+0.362.8716,4655,5602.962.3-3,0450+75.7-2,9694.39+60637,826-1255,38714.2
'26/09/1714.1514.5513.9513.95-0.2-1.414.2418,9606,5582.892.69-6880-450-1,1374.48+64037,220+1135,51214.8
'26/09/1613.814.1513.7514.15+0.5+3.662.9316,8576,7132.512.37+5,4260+668+6,0944.51-58936,580-1,3435,39914.8
'26/09/1513.8513.913.6513.65-0.2-1.441.8112,6544,9852.541.74-1,0480-270-1,3184.3+15637,169-176,74218.1
'26/09/1413.914.113.613.85-0.25-1.773.5524,2828,4542.873.36+2120-102+1104.35-37937,013+976,75918.3
'26/09/1114.3514.351414.1-0.6-4.082.3830,9158,8593.494.37-13,9830-81.4-14,0644.31+1,48937,392+2576,66217.8
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
'26/09/1014.6514.714.214.7+0.05+0.343.4126,6368,4093.173.85-3,9000-310-4,2104.79-5535,903-166,40517.8
'26/09/0914.4515.114.4514.65+0.35+2.454.5573,56819,2243.8310.9+3,1060+78.3+3,1844.95-54035,958-1346,42117.9
'26/09/0814.3514.514.114.3+0.1+0.72.8224,7078,1943.023.55+5,5890+205+5,7934.85+45636,498-1476,55518
'26/09/0714.2514.41414.2+0.15+1.072.8520,9017,3882.832.98+2,5300+269+2,7984.62+52336,042-3626,70218.6
'26/09/0414.2514.3513.8514.05+0.15+1.083.614,3145,1552.782.01-7530-215-9684.51+17435,519-537,06419.9
'26/09/0314.351513.913.9-0.25-1.777.7745,89612,7393.66.61-8,4310-39-8,4704.51+26935,345+2047,11720.1
'26/09/0214.314.514.114.15-0.15-1.052.815,6794,8423.242.24-1,8970-31-1,9284.77+94535,076-1116,91319.7
'26/09/0114.3514.614.2514.3-0.2-1.382.4114,2265,1912.742.05-2180-68.2-2864.89-6934,131-117,02420.6
'26/08/3114.414.61414.5004.1423,3527,4123.153.34-1,5070+35.5-1,4714.89+86834,200-2927,03520.6
'26/08/281515.114.514.5-0.35-2.364.0434,40111,1393.095.07-11,7730-452-12,2244.94+1,06133,332-827,32722
'26/08/2714.615.1514.514.85+0.45+3.124.5143,40312,8053.396.46+10,6800+12+10,6925.34-1,11232,271+1017,40923
'26/08/2614.114.91414.4+0.3+2.136.3834,23610,3553.314.95+8,4340+289+8,7234.97-1,79433,383-4947,30821.9
'26/08/2514.2514.2513.814.1-0.1-0.73.1721,5306,1823.483.02-3,0000-422-3,4224.69+39935,177+107,80222.2
'26/08/2413.914.7513.8514.2+0.4+2.96.5238,04211,3043.375.47+11,1240+424+11,5494.8-41834,778-3027,79222.4
'26/08/2113.913.913.6513.8001.8112,4174,2292.941.71-3,3310+48.1-3,2834.38+64935,196+778,09423
'26/08/2014.0514.4513.7513.8-0.45-3.164.9133,15410,2883.224.63-8,5650-676-9,2404.49+91834,547+1,3928,01723.2
'26/08/1913.515.0513.3514.25+0.55+4.0112.461,60319,4773.168.86+8,1280+496+8,6244.76-99633,629-3,7836,62519.7
'26/08/1814.0514.113.713.7-0.45-3.182.8313,1035,7252.291.81-2,2930-338-2,6314.48-38734,625-22810,40830.1
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
'26/08/1713.914.1513.714.15+0.25+1.83.2419,5087,2102.712.73+1,6760+380+2,0564.55+335,012-66410,63630.4
'26/08/141414.213.8513.9-0.05-0.362.5120,2397,1512.832.83+4930-24.8+4684.48-48035,009+66911,30032.3
'26/08/1314.314.4513.913.95-0.2-1.413.8922,6199,6492.343.19-3,9500-41.8-3,9914.42+12835,489+79010,63130
'26/08/1214.2514.5514.114.15-0.05-0.353.1726,2529,4632.773.74-6,7390+70-6,6694.54-11935,361-829,84127.8
'26/08/1114.6514.6514.114.2-0.7-4.73.6947,10414,9223.166.74-4,908+6.71-593-5,4954.77-2,04535,480-439,92328
'26/08/101414.913.9514.9+1.35+9.967.0176,26523,4293.2611.2+4,7140+322+5,0364.92+3,75337,525+4809,96626.6
'26/08/0714.0514.713.5513.55-0.45-3.218.2168,39918,6143.679.59-7,8420+285-7,5574.75+98933,772-1679,48628.1
'26/08/0614.214.313.514-0.2-1.415.6352,88714,6953.67.36-9,8170-305-10,1225.02-1,45132,783+6129,65329.4
'26/08/0513.3514.213.214.2+1.25+9.657.7236,1729,7903.695.03+1,5480+121+1,6695.35+1,17434,234-6439,04126.4
'26/08/0412.351312.212.95+0.45+3.66.420,3007,0672.872.59+1,8510-12.8+1,8385.29-13833,060+1399,68429.3
'26/08/0312.3512.812.1512.5+0.05+0.45.2220,0957,3392.742.52+3,1140+12.5+3,1265.22-39733,198+4559,54528.8
'26/07/3112.812.912.312.45+0.65+5.515.0840,26012,1433.325.07-8,9330+95.4-8,8375.11+1,05433,595-739,09027.1
'26/07/3011.6512.811.5511.8-0.15-1.2610.539,05313,1422.974.75+1730+106+2795.42-31632,541+2,3249,16328.2
'26/07/291313.111.6511.95-0.95-7.3611.252,03717,2813.016.29+2,2150-493+1,7225.4-1,70432,857+1,2386,83920.8
'26/07/2812.7513.112.312.9-0.35-2.646.0439,43211,7873.355+7,9710-518+7,4535.32-1,00534,561+595,60116.2
'26/07/2713.813.851313.25-0.55-3.996.1628,74810,0822.853.81+2,1970-109+2,0885.03-1,00535,566-4585,54215.6
'26/07/2414.114.1513.813.8-0.55-3.832.4420,7998,4362.472.9+1870+64.7+2524.88-41736,571+1,4046,00016.4
'26/07/2314.751514.214.35-0.3-2.055.4621,5508,2212.623.13-9030-50.3-9534.8+31236,988-1234,59612.4
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
'26/07/2214.915.214.6514.65+0.15+1.033.7923,2449,5732.433.47-2,5830-176-2,7594.82-22636,676-1,2714,71912.9
'26/07/2114.514.7514.3514.5+0.2+1.42.821,9558,7522.513.19-2810-107-3884.91+436,902-5425,99016.2
'26/07/201515.1513.8514.3-0.7-4.678.6737,14313,0842.845.35+5,6660-71.6+5,5944.94-96036,898+1,7126,53217.7
'26/07/1715.515.651515-1.1-6.834.0435,26512,9872.725.37+3,1740-60.6+3,1134.74-1,59937,858-1564,82012.7
'26/07/1616.516.6515.9516.1-0.6-3.594.1925,4419,2542.754.12-1550+13.7-1414.61+32639,457-2734,97612.6
'26/07/1516.0516.715.8516.7+1+6.375.4136,05212,9782.785.84-7,0370-91-7,1284.57+5439,131-5,7855,24913.4
'26/07/1416.316.515.1515.7-0.9-5.428.1353,51519,9872.688.38+8,8040-1,444+7,3604.82-1,94439,077-72911,03428.2
'26/07/1317.5517.7516.416.6-0.6-3.497.8544,95816,9102.667.63+1,4020-16.6+1,3864.51-1,22641,021-33811,76328.7
'26/07/0917.417.7517.0517.2-0.05-0.294.0648,64416,9132.888.46-1,0130-987-2,0004.45+85742,247+23812,10128.6
'26/07/0817.4517.6516.517.25+0.1+0.586.7148,96418,6372.638.33+5,9600-364+5,5964.47-1,21341,390-43011,86328.7
'26/07/0718.319.117.117.15-1.05-5.771181,02330,3182.6714.5-9870-1,258-2,2454.26-1,93442,603+1,41412,29328.9
'26/07/0618.418.8518.1518.2+0.05+0.283.8653,66518,6732.879.9+1,940-81-150+1,7104.27+45844,537+34810,87924.4
'26/07/0318.418.551818.15-0.35-1.892.9739,87216,3712.447.26+1,162-2,407-246-1,4914.21-68544,079-78410,53123.9
'26/07/021818.71818.5+0.15+0.823.8157,43020,2022.8410.6-3,1850-458-3,6424.15+16444,764+1,03311,31525.3
'26/07/0119.8520.4518.3518.35-1.25-6.3810.7136,60247,2372.8926.3-20,530+81-3,143-23,5924.27-2,48244,600+22510,28223.1
'26/06/3019.420.119.319.6+0.35+1.824.16158,85247,4403.3531.4-3,5600+424-3,1364.94+3,51147,082-70310,05721.4
'26/06/2918.32017.8519.25+1+5.4811.8154,86647,0763.2929.9+23,0800+376+23,4565.07+1,11343,571+15110,76024.7
'26/06/2619.3519.5518.118.25-1.25-6.417.4489,56237,0132.4216.8-7,792+10-1,495-9,2764.22-2,16842,458+83510,60925
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
'26/06/2519.6519.8518.919.5+0.1+0.524.9127,09240,3783.1524.6-14,464+35-417-14,8474.5+63644,626+8349,77421.9
'26/06/2418.420.918.3519.4+0.4+2.1113.4393,80891,0004.3378.8+1,8120+175+1,9874.99+3,11043,990+7898,94020.3
'26/06/2319.9520.818.819-0.95-4.7610212,70072,9682.9141.9-14,393+39-2,314-16,6684.93-29940,880+1,2948,15119.9
'26/06/2219.520.6519.119.95+1.15+6.128.24316,41191,4583.4663.9-9,0320-1,280-10,3125.4+3,68941,179+1,9036,85716.7
'26/06/1819.419.917.818.8+0.55+3.0111.5362,004107,3663.3768.2-79,726+2,323-3,099-80,5025.64+10,47837,490+1,9904,95413.2
'26/06/1716.618.2516.618.25+1.65+9.949.9431,7809,7083.275.71-6540+2,760+2,1068.39+1,20927,012-6572,96411
'26/06/16171716.516.6+0.1+0.613.0317,7846,7962.622.97+2,3860+993+3,3798.4-23125,803-1433,62114
'26/06/1516.216.9516.216.5+0.9+5.774.8125,4079,0212.824.22-4260-855-1,2818.32-1,42226,034+2793,76414.5
'26/06/1215.5515.615.5515.6+1.4+9.860.3521,5237,0323.063.36+8530+1,992+2,8458.34-43727,456-1453,48512.7
'26/06/1114.2514.2513.114.2-0.2-1.397.9933,64612,0032.84.61+7,6290+510+8,1398.28-3,93927,893-7703,63013
'26/06/1014.9515.514.3514.4-1.2-7.697.3739,96613,2603.016.02+12,2240-387+11,8378.11-4,36031,832-1,2204,40013.8
'26/06/0916.116.115.215.6-1.05-6.315.4169,65424,7912.8110.9+5,8590+3,838+9,6977.71+5,99036,192-6,2805,62015.5
'26/06/0816.6516.6516.6516.65-1.8-9.7608,6214,7491.821.44+1,7500-423+1,3277.52-35030,202-34711,90039.4
'26/06/0518.4518.4518.4518.45-2-9.78018,62910,9861.73.44+1,1840+62.8+1,2477.5-30430,552-45412,24740.1
'26/06/0421.621.620.4520.45-2.25-9.915.0743,64721,85129+9480+106+1,0537.51-9,57630,856-61712,70141.2
'26/06/0321.5522.721.5522.7+2.05+9.935.57108,79158,2111.8724.4-3,5300-342-3,8727.54+6,26240,432+2,45213,31832.9
'26/06/0220.6520.651920.65+1.85+9.848.78200,56095,6402.140.4+13,9710+580+14,5517.72-12,49134,170+8210,86631.8
'26/06/0118.2518.818.2518.8+1.7+9.943.2258,32325,9652.2510.8-3,8550+1,028-2,8277.34-4346,661+53810,78423.1
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
'26/05/2916.517.115.7517.1+1.55+9.978.68289,35162,2594.6548.6+4,3660+918+5,2847.49+11,57846,704+1,49710,24621.9
'26/05/2814.715.9514.515.55+1.05+7.2410326,42387,8133.7251.2+6,2460+345+6,5927.35+1,27235,126+1,9898,74924.9
'26/05/2713.914.8512.914.5+0.85+6.2314.3293,31476,5953.8340.6-20,4730+2,102-18,3717.15-3,59833,854-6426,76020
'26/05/2614.314.313.4513.65+0.65+56.54478,320124,3033.8567.1-34,3000-3,868-38,1687.95-10,83237,452+5,5997,40219.8
'26/05/2513131313+1.15+9.7043,72510,1094.335.68+4560+1,653+2,1089.08-4,70948,284+1081,8033.73
'26/05/2211.111.8511.0511.85+1.05+9.727.41101,10719,4885.1911.9+24,5610+746+25,3079.05+14,56852,993+6071,6953.2
'26/05/211010.81010.8+0.95+9.648.1286,61115,1435.729.27+31,8110+289+32,1008.24+5,75838,425+3571,0882.83
'26/05/2010.110.159.749.85-0.3-2.964.0431,7099,7483.253.14-3,3390+157-3,1827.17+20032,667-657312.24
'26/05/1910.3510.510.0510.15-0.2-1.934.3539,1999,6104.084.01+1,0280-1,079-50.87.25-60932,467-4457962.45
'26/05/1810.2510.49.710.35+0.1+0.986.8357,70115,5413.715.79-4,2320+970-3,2627.19+17233,076+3311,2413.75
'26/05/1510.511.210.1510.25-0.15-1.4410.1104,75923,0284.5511.1-9,1630+92.1-9,0717.32-43732,904-4279102.77
'26/05/1411.2511.310.310.4-0.85-7.568.89191,34342,3924.5120.5+15,0690-971+14,0977.88-12,44433,341+1321,3374.01
'26/05/1310.8511.710.6511.25+0.6+5.639.86497,02175,5826.5856-23,3940-665-24,0597.34-19,97145,785+2741,2052.63
'26/05/129.7310.659.6910.65+0.94+9.689.89134,25024,4655.4914+15,2760+1,365+16,6418.15+32,97565,756+5919311.42
'26/05/119.5510.19.49.71+0.51+5.547.6189,84323,1763.888.77-4,3390+916-3,4237.61+1,44732,781+843401.04
'26/05/089.379.779.029.2-0.2-2.137.9884,00621,9403.837.89+10,4300+8.19+10,4387.79-7,29331,334-952560.82
'26/05/078.639.48.519.4+0.85+9.9410.469,80814,1714.936.4+24,8670+622+25,4897.42+6,32738,627+2543510.91
'26/05/068.68.728.398.55+0.04+0.473.8821,4546,0643.541.83+4,5190+801+5,3206.55-81532,300+13970.3
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
'26/05/058.328.588.328.51+0.24+2.93.1420,5365,5773.681.74+1,9230+183+2,1066.42+48133,115+12840.25
'26/05/048.328.398.228.27+0.13+1.62.0913,9573,6663.811.16+2,5970+28.4+2,6256.41-9832,634-5720.22
'26/04/308.288.288.138.14-0.09-1.091.8211,7393,5993.260.96-3,6300-53.9-3,6846.32-38232,732-14770.24
'26/04/298.358.368.188.23-0.03-0.362.1810,7883,3423.230.89-3,6650-24.1-3,6896.46+28333,114+3910.27
'26/04/288.258.368.158.26+0.01+0.122.559,4702,9873.170.78+4870+47.7+5356.58+26632,831+13880.27
'26/04/278.268.358.128.25-0.08-0.962.7613,1693,9303.351.08-3,0960+68.9-3,0276.55+58432,565-12750.23
'26/04/248.48.468.138.33-0.11-1.33.9113,6724,4203.091.13-1,8960-57.6-1,9546.65+24331,981+8870.27
'26/04/238.989.028.288.44-0.41-4.638.3623,5986,8613.442.01-6,9710-852-7,8236.71+48931,738-113790.25
'26/04/228.9998.828.85-0.14-1.56211,6483,9832.921.03+2,6140-113+2,5016.99-16831,249-61920.61
'26/04/219.269.268.938.99-0.1-1.13.6315,5515,9362.621.41-1,1450-269-1,4146.89+39131,417-81980.63
'26/04/208.939.138.929.09+0.14+1.562.3516,2235,3213.051.47+2,1140+27.8+2,1426.95-36931,026-132060.66
'26/04/179.329.448.938.95-0.32-3.455.532,86511,4962.863-7,3140-402-7,7166.88+1,38831,395-112190.7
'26/04/169.039.538.979.27+0.33+3.696.2657,23215,2673.755.33+16,7710+730+17,5017.12-1,11830,007+1152300.77
'26/04/158.919.048.88.94+0.08+0.92.7128,2847,5263.762.53+10,5740+280+10,8546.59-35731,125+141150.37
'26/04/148.628.98.628.86+0.34+3.993.2932,1068,5623.752.83+10,5390+1,035+11,5746.21+3431,482+291010.32
'26/04/138.58.558.378.52+0.01+0.122.1210,3723,2613.180.88+2,6030+254+2,8575.81-56331,4480720.23
'26/04/108.978.978.348.51-0.24-2.747.227,2458,1283.352.32-9,0250-705-9,7305.71+50832,011-83720.22
'26/04/098.449.18.328.75+0.35+4.179.2946,08612,7193.624.06+9,7980+485+10,2836.03-70931,503+461550.49
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
'26/04/088.228.488.228.4+0.32+3.963.2223,8635,5204.322+11,0180+668+11,6865.65-2,11732,311+42860.27
'26/04/078.388.398.078.08-0.13-1.583.912,3763,5793.461.01-4,6940-158-4,8525.3+1,10434,428-49440.13
'26/04/028.38.498.218.21-0.04-0.483.3919,1965,2683.641.6+2,6850+143+2,8285.45+5133,324+50930.28
'26/04/018.148.58.138.25+0.29+3.644.6524,1586,9523.482.01-5520+10.8-5415.32+1,15933,273+27430.13
'26/03/318.048.187.957.96-0.12-1.492.8517,9624,4684.021.44-6,8040-378-7,1835.32-39832,114-8160.05
'26/03/308.038.138.028.08-0.12-1.461.349,7044,2772.270.78-2,1440-211-2,3555.55-30532,512-43240.07
'26/03/278.238.268.078.2-0.11-1.322.2916,4064,9893.291.34-4,0670+99.5-3,9685.57-61032,817+28670.2
'26/03/268.488.538.38.31-0.1-1.192.7311,1453,5123.170.94-2,0020-31-2,0335.54+25233,427-2390.12
'26/03/258.578.678.328.41+0.08+0.964.211,6513,9032.990.98-1,4850+50.1-1,4355.47+41033,175+4410.12
'26/03/248.718.738.328.33-0.18-2.124.8216,2815,0713.211.38-3,7360-95.7-3,8325.51+13332,765-44370.11
'26/03/238.78.768.488.51-0.38-4.273.1518,5155,9863.091.59-6,5250-480-7,0055.6+9932,632-97810.25
'26/03/208.828.968.688.89+0.13+1.483.215,8504,6403.421.4+2,610-8.51+25.4+2,6275.75-1,15532,533+1201780.55
'26/03/198.798.928.738.76-0.09-1.022.1513,0694,3812.981.15+1,3690-110+1,2595.66-36133,688+58580.17
'26/03/188.989.088.688.85+0.02+0.234.5318,5086,7072.761.64+16.20+626+6435.6+29434,049000
'26/03/178.738.928.698.83+0.3+3.522.718,7196,0303.11.65+6,9720+211+7,1835.6-62733,755000
'26/03/168.898.988.518.53-0.36-4.055.2923,8508,9662.662.06-7,0240-375-7,3995.35-81734,382-500
'26/03/139.249.288.728.89-0.54-5.735.9436,88313,0822.823.3-15,7460-1,228-16,9745.67+42535,199-18950.01
'26/03/129.29.919.199.43+0.26+2.847.8592,76024,1593.848.8+7380+176+9146.21-1,20334,774-1261940.56
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
'26/03/118.689.178.689.17+0.58+6.755.746,24612,0623.834.17+11,6620+811+12,4736.18+1,66535,977+723200.89
'26/03/108.718.848.58.59+0.09+1.06417,1195,8092.951.48-3700+172-1985.78+3534,312-192480.72
'26/03/098.358.778.238.5-0.38-4.286.0824,6848,7682.822.09-9790-732-1,7115.81-19734,277-2372670.78
'26/03/068.448.948.418.88+0.44+5.216.2830,0859,8433.062.64+5,7300+170+5,9005.99-8534,474+1265041.46
'26/03/058.448.588.288.44+0.26+3.183.6719,8916,8592.91.68+1,1820+115+1,2975.81+51234,559-1773781.09
'26/03/048.58.688.118.18-0.66-7.476.4533,28411,3132.942.76-4,0950-573-4,6685.79+42634,047-2015551.63
'26/03/039.339.398.718.84-0.47-5.057.340,62713,4903.013.63-10,5000-125-10,6255.96-1,14733,621-1177562.25
'26/03/028.89.58.789.31+0.04+0.437.7742,23811,5713.653.9+5,0460+82.3+5,1296.31+37434,768-98732.51
'26/02/269.029.368.929.27+0.32+3.584.9242,58611,2593.783.91+8,8320+491+9,3246.03+45434,394+1358822.56
'26/02/259.189.588.838.95-0.02-0.228.3661,98116,6663.725.68-11,3480-391-11,7405.74-38033,940-127472.2
'26/02/248.768.998.78.97+0.24+2.753.3230,1897,8533.842.68+11,1470+175+11,3216.13-2,34634,320+1187592.21
'26/02/238.68.928.538.73+0.24+2.834.5935,19111,0333.193.08+5,9140+917+6,8315.77-13636,666+1436411.75
'26/02/118.288.58.288.49+0.31+3.792.6926,1188,0273.252.2+3,6250+506+4,1315.55-66336,846+194981.35
'26/02/108.258.328.158.18-0.11-1.332.0511,8644,1852.830.97-380+307+2695.41-24037,509-294791.28
'26/02/098.548.578.28.29-0.09-1.074.4218,6396,9242.691.55-3,0510-54.9-3,1065.42-5737,749+325081.35
'26/02/068.258.458.078.38+0.06+0.724.5724,6097,6843.22.04+1,8370-164+1,6735.52-37837,806-704761.26
'26/02/058.788.848.318.32-0.53-5.995.9944,46413,7703.233.76-14,5190-753-15,2725.37-17038,184-495461.43
'26/02/048.339.098.38.85+0.58+7.019.55117,99529,8073.9610.5-40,4450-469-40,9145.96+6,40738,354+1395951.55
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
'26/02/038.278.58.138.27+0.12+1.474.5419,6298,3382.351.63-5530-151-7047.2+48431,947+174561.43
'26/02/028.238.478.18.15-0.19-2.284.4420,3396,8722.961.67-1,1580-78.3-1,2367.23+37431,463-164391.4
'26/01/308.518.648.218.34-0.16-1.885.0630,91211,0292.82.6-7,8470-37.6-7,8857.23+1,09631,089-2444551.46
'26/01/298.768.88.488.5-0.26-2.973.6530,1919,2633.262.59+4360-36.5+3997.47+17329,993-1996992.33
'26/01/288.999.098.78.76-0.13-1.464.3928,94112,7422.272.56-5,6150-62.6-5,6787.47+24829,820-488983.01
'26/01/279.189.198.748.89-0.27-2.954.9139,84615,4672.583.54-1,3050-150-1,4557.62-88229,572-19463.2
'26/01/269.189.79.069.16+0.13+1.447.0932,89714,3402.293.04-9,1760-598-9,7747.48-92730,454-3969473.11
'26/01/239.79.7299.03-0.72-7.387.3821,90910,2482.142.02-4,8280-1,100-5,9287.7-44731,381-111,3434.28
'26/01/2210.2510.259.759.75-0.14-1.425.0615,5417,6762.021.54-6,7670-248-7,0157.82-20731,828-241,3544.25
'26/01/211010.29.849.89-0.36-3.513.5120,86610,3252.022.08-3,9070-1,269-5,1777.96-1,40632,035-541,3784.3
'26/01/2010.510.610.2510.25-0.55-5.093.2421,64410,0462.152.24-4,1050-333-4,4388.1-1,53333,441+311,4324.28
'26/01/199.8710.89.8710.8+0.97+9.879.4638,40715,7282.444.05-3,9380+149-3,7898.14-2934,974-791,4014.01
'26/01/1610109.89.83-0.06-0.612.0216,4887,3962.231.63-1,9270+294-1,6338.28+21735,003-1991,4804.23
'26/01/159.89.959.739.89+0.16+1.642.2616,6227,3762.251.63-3,7210+510-3,2118.32+42734,786+351,6794.83
'26/01/1410109.619.73-0.26-2.63.931,21214,4502.163.05-7,2080+404-6,8048.39+1,63834,359-791,6444.78
'26/01/1310.5510.79.999.99-0.66-6.26.6733,21116,5222.013.37-10,1680+812-9,3568.58-1,81032,721-2141,7235.27
'26/01/1210.110.79.8610.65+0.15+1.43844,98817,0692.644.66-1,8580+1,190-6688.79+2,20934,531-9251,9375.61
'26/01/0911.6511.6510.510.5-1.15-9.879.87150,38034,7704.3216.4-6,1120+1,655-4,4588.87-3,09832,322-2,5382,8628.85
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
'26/01/0811.2511.6511.1511.65+1.05+9.914.72282,34853,7645.2532.5+9,2860-1,742+7,5448.79-18,21935,420+3,1565,40015.2
'26/01/0710.610.610.610.6+0.95+9.84035,2516,5235.43.74-8710-66.5-9388.44+10,43653,639+6712,2444.18
'26/01/069.529.659.449.65+0.87+9.912.3941,2407,0005.893.96-1,2590+65.9-1,1938.46+11,90643,203+4541,5733.64
'26/01/058.078.788.068.78+0.79+9.899.0145,2959,2984.873.9+8,7080+567+9,2758.52+5,60631,297+8081,1193.58
'26/01/027.828.057.657.99+0.19+2.445.1321,8636,2263.511.73+3,4240+378+3,8028.22-8725,691+703111.21
'25/12/317.798.267.797.8+0.04+0.526.0638,96311,0943.513.12-5,0920+20-5,0728.1-1,40325,778+232410.93
'25/12/307.557.797.417.76+0.16+2.11523,4867,7543.031.8+3,6910+503+4,1948.24-74327,181+302180.8
'25/12/297.317.837.317.6+0.29+3.977.1128,2337,4383.82.16-1,7250+145-1,5808.11+3927,924+341880.67
'25/12/267.437.437.247.31-0.05-0.682.586,3142,0793.040.46-1,4620+80.7-1,3818.16-38427,885-91540.55
'25/12/247.527.627.357.36-0.07-0.943.638,8692,8893.070.66-1,6480-5-1,6538.2+42828,269-21630.58
'25/12/237.457.527.357.43+0.01+0.132.294,3571,6612.620.32+1020-115-12.98.25+47727,841+51650.59
'25/12/227.487.587.337.42-0.03-0.43.365,2452,2712.310.39-6900+26-6648.25+31527,364+11600.58
'25/12/197.437.467.337.45+0.06+0.811.764,4681,8942.360.33-870-90.9-1788.27-10527,049+41590.59
'25/12/187.597.617.377.39-0.2-2.643.166,5243,4661.880.49-1,4210+245-1,1768.27+27127,154-81550.57
'25/12/177.47.687.47.59+0.21+2.853.7912,0874,0362.990.92+1,5220+374+1,8968.33-58626,883+401630.61
'25/12/167.487.547.367.38-0.16-2.122.394,4071,7472.520.33-9350-123-1,0588.28+28527,469-271230.45
'25/12/157.217.67.197.54+0.27+3.715.649,3992,9523.180.7+2,9850+177+3,1628.31+3927,184+331500.55
'25/12/127.287.347.247.27+0.05+0.691.392,9861,1212.660.22+8970+28+9258.2+3327,145+71170.43
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
'25/12/117.317.317.177.22-0.02-0.281.933,0791,2172.530.22-3290+35-2948.17+13627,11201100.41
'25/12/107.267.367.227.24001.932,9751,2602.360.22+3140+39+3538.19+7426,97601100.41
'25/12/097.317.317.217.24-0.06-0.821.372,6411,0872.430.19+210-9+128.17-13026,902-11100.41
'25/12/087.367.427.37.3-0.07-0.951.632,6319912.650.19-42.60+54+11.48.38-8727,03201110.41
'25/12/057.47.47.297.37-0.03-0.411.492,8171,1782.390.21+30+72+758.41-1927,119-51110.41
'25/12/047.377.437.367.4+0.04+0.540.953,9981,4132.830.3+1,5470+27+1,5748.37-10227,13801160.43
'25/12/037.337.397.287.36+0.05+0.681.53,3691,2912.610.25+1,1840+30+1,2148.32+13527,240+51160.43
'25/12/027.357.387.267.31-0.02-0.271.641,9791,0011.980.14+1100+35.3+1458.27+5927,105+111110.41
'25/12/017.437.437.267.33-0.04-0.542.313,1391,3302.360.23+2370-10+2278.05-3427,046+11000.37
'25/11/287.347.467.347.37+0.05+0.681.645,3641,9102.810.4+2,1510+125+2,2768.06-24127,080+4990.37
'25/11/277.187.327.177.32+0.15+2.092.095,6851,4753.850.41+2,4180+34+2,4527.98-37427,321+6950.35
'25/11/267.057.257.047.17+0.15+2.142.996,0251,8363.280.43+3,3430+218+3,5617.9-24927,695-5890.32
'25/11/256.977.056.957.02+0.13+1.891.453,5601,18830.25+1,7350+32+1,7677.79-19527,944+3940.34
'25/11/246.987.066.876.89-0.02-0.292.754,5941,9332.380.32-1,0780+62.7-1,0157.75+6528,139-3910.32
'25/11/216.967.016.866.91-0.11-1.572.145,1051,8922.70.35-2,0470-101-2,1487.76+2728,074+3940.33
'25/11/207.077.16.967.02+0.06+0.862.012,8221,3262.130.2+1860+47+2337.81-11628,0470910.32
'25/11/1977.056.926.96-0.03-0.431.864,3951,6772.620.31-4780-152-6307.79-12328,163+7910.32
'25/11/187.257.256.936.99-0.26-3.594.4110,2203,1553.240.72-1,7060-74.8-1,7807.81-27228,286+4840.3
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
'25/11/177.357.427.247.25-0.09-1.232.452,7281,4141.930.2-6030+9-5947.87+9728,558-2800.28
'25/11/147.387.427.317.34-0.12-1.611.474,2971,6232.650.32-1320+40-927.9-4828,461-6820.29
'25/11/137.327.477.297.46+0.24+3.322.499,6622,7843.470.71+3,9780+24+4,0027.9+11628,509-6880.31
'25/11/127.097.237.097.22+0.14+1.981.985,6111,7193.260.4+2,3460+34+2,3807.77-26128,393-6940.33
'25/11/117.147.27.067.08-0.06-0.841.964,7861,6112.970.34-1,2660-23.6-1,2907.7-6228,65401000.35
'25/11/107.267.287.087.14-0.11-1.522.764,2651,5422.770.3-2,0990+42-2,0577.74+16428,716+11000.35