≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6108 競國 / K線圖(日)

6108 競國

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
4139.3+1.7+4.33%9.29%40.8543.239.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
25,21610.63億11,5422.18張/筆42.151.44205-17.23
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)
7,7183.03億1,6794.6張/筆39.3+3.55 (+9.93%)

連續漲跌: 連5漲  ( +14.1元 / +52.42%)

財報評分: 最新38分 / 平均42分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 係因競國有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 11/13 15:45)

• 【量大強漲股整理】台股從低點反彈6000點，下一波主流股呼之欲出？ (Anue鉅亨 11/11 18:10)

• 快訊／台股收漲1545點史上第6大　台積電漲110元收最高2395 (ETtoday新聞雲 11/11 13:36)

• 【量大強漲股整理】台積電營收亮眼!下波AI供應鏈換誰表現? (Anue鉅亨 11/10 18:05)

• 快訊／台股收漲1050點　台積電漲50元至2285、收今日最高 (ETtoday新聞雲 11/10 13:36)

• PCB金援簇擁！14檔觸漲停　台股飆漲逾1300點 (ETtoday新聞雲 11/10 10:31)

• 競國董事會通過2026年第三季合併財務報告 (公告訊息 11/06 16:31)

• 代子公司APCB International Co., Ltd.公告：董事會決議辦理減資彌補虧損 (公告訊息 10/29 15:27)

• 代子公司APCB Capital Limited公告：辦理解散清算 (公告訊息 10/29 15:26)

• 競國修訂減資換股基準日及換股作業計畫等相關事宜 (公告訊息 09/08 15:28)

• 競國辦理現金減資已完成實收資本額變更登記 (公告訊息 09/03 15:55)

• 台股收跌462點量縮至6294億　台積電跌35元至今最低2375 (ETtoday新聞雲 08/24 13:36)

• 競國7月稅後虧5538萬元 完全侵蝕上半年獲利轉入虧損 (Anue鉅亨 08/21 17:11)

• 競國召開法人說明會相關資訊 (公告訊息 08/21 15:53)

• 競國處分光武廠之土地及建物完成簽約相關事宜 (公告訊息 08/20 15:14)

• 〈台股開盤〉三攻4萬6關卡壓力加重 權值股表現壓抑 上漲200點後翻黑走低 (Anue鉅亨 08/18 09:47)

6108 競國 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共6,205日
成交價: 41元 (+1.7元/ +4.33%)成交張數: 2.52萬張成交金額: 10.6億元
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48高
近4071日新高
連5漲
(+14.1元/ +52.4%)
歷史次高
近4897日新高
歷史最高
近6205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
41元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價32.526.929.4528.8522.118.613.6516.5518.85212220.517.214.35
漲跌價+8.5+14.1+11.55+12.15+18.9+22.4+27.35+24.45+22.15+20+19+20.5+23.8+26.65
漲跌幅+26.2%+52.4%+39.2%+42.1%+85.5%+120%+200%+148%+118%+95.2%+86.4%+100%+138%+186%
振幅22.9%50.7%61.8%63.1%98.6%146%224%185%162%146%139%161%203%203%
成交張數3.52萬4.18萬5.66萬14.5萬27.4萬34.5萬45.8萬54.8萬82.2萬98.6萬208萬285萬556萬45萬
成交金額14.5億16.6億20.8億48.8億80.7億94.2億116億130億186億218億515億674億1,487億115億
週轉率22.8%27.1%36.7%93.6%178%224%297%354%532%638%1343%1843%3599%291%

* 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
'26/11/1340.8543.239.5541+1.7+4.339.2925,21611,5422.1810.6+8,0750+15+8,09018.1+2583,073+15782.54
'26/11/1239.339.339.0539.3+3.55+9.930.77,7181,6794.63.03+1,2060-558+64812.9+342,815+11632.24
'26/11/1135.7535.7535.7535.75+3.25+1002,2279532.340.8-1640+558+39412.1-1372,781+27521.87
'26/11/1032.432.531.632.5+2.95+9.983.055,4111,8412.941.75+2,1150-24+2,09112.2+7422,918+14250.86
'26/11/0929.5529.5529.5529.55+2.65+9.8501,2773983.210.38-3400-3410.8+562,176+1110.51
'26/11/0625282526.9-0.85-3.0610.82,8911,8421.570.76-2480-14-26210.9+102,120-8100.47
'26/11/0529.230.127.3527.75-1.2-4.159.52,8101,8741.50.79-29.50+6-23.511+122,110-5180.85
'26/11/0429.8302828.95-0.25-0.866.852,9941,7991.660.87-8210-21-84211.1-662,098-18231.1
'26/11/0330.430.729.229.2-1.7-5.54.852,7561,6901.630.82+2240+17+24111.6-1312,164-7411.89
'26/11/0229.2531.228.5530.9+1.45+4.9293,3492,2421.491.01-2000+13-18711.4+852,295-10482.09
'26/10/3028.9530.328.629.45-1.35-4.385.523,5612,1391.661.05+26.90+2+28.911.6-2382,210-116582.62
'26/10/293434.130.630.8-3.2-9.4110.37,7924,3181.82.47-1,2160+15-1,20111.6-3862,448+921747.11
'26/10/2832.1534.131.334+3+9.689.036,8424,4501.542.28+1,15900+1,15912.3+5592,834+32822.89
'26/10/2732.7533.8530.131-1.75-5.3411.56,2573,7441.671.96-49.10-4-53.111.6-872,275-40502.2
'26/10/2233.234.6532.632.75-0.25-0.766.217,0134,4371.582.34+1890+9+19811.6-2442,362+11903.81
'26/10/2133.235.9532.3533+0.2+0.611112,4077,5221.654.22-2860-2-28811.5-12,606+20793.03
'26/10/203134.530.7532.8+1.2+3.811.98,6635,7871.52.84+53100+53111.7-212,607+9592.26
'26/10/1930.333.229.931.6+0.75+2.4310.710,7676,5951.633.41-1,3380-1-1,33911.4+1602,628+4501.9
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
'26/10/1629.2531.328.6530.85+1.65+5.659.089,9615,7421.733+4480-4+44412.2-3092,468+34461.86
'26/10/1529.3531.628.3529.2+0.35+1.2111.314,6608,3561.754.35-2,0550+3-2,05211.9+92,777+2120.43
'26/10/1426.4528.8526.4528.85+2.6+9.99.147,7282,9652.612.21+2,0960-21+2,07513.2+5552,768+10100.36
'26/10/1326.527.7525.726.25+0.3+1.167.93,7902,5971.461-1580-4-16211.9+1012,213000
'26/10/1224.52623.6525.95+0.35+1.379.182,0241,3411.510.51+6100-1+60912-732,112000
'26/10/0825.7525.824.9525.6-0.35-1.353.281,4741,1871.240.37-45400-45411.6+42,185000
'26/10/0724.526.1524.525.95+1.55+6.356.763,2881,8971.730.84+9000-1+89911.9-292,181000
'26/10/0625.82625.125.4-0.25-0.973.512,2261,3261.680.57+4530+6+45911.4+662,210000
'26/10/0526.126.125.325.65-0.05-0.193.111,5281,0221.490.39-1140-3-11711.1-72,144000
'26/10/022525.824.825.7+0.7+2.841,5581,1371.370.4+5810+2+58311.1+592,151000
'26/10/0125.2526.3524.825-0.05-0.26.192,5641,7791.440.66+75.8+0.03+2+77.810.8+1122,092-1000
'26/09/3024.525.424.525.05+0.65+2.663.691,9091,2881.480.48+3640+10+37410.7+1801,9800100.51
'26/09/2924.524.652424.4002.661,2708131.560.31+83.80+15+98.810.5-421,800-1100.56
'26/09/2424.0524.52424.4+0.4+1.672.081,1407831.460.28+3310-8+32310.4+101,842-3110.6
'26/09/2323.6524.323.524+0.4+1.693.397896311.250.19+1800-5+17510.2-61,8320140.76
'26/09/2224.1524.623.4523.6-0.2-0.844.831,6501,0981.50.4+1330+3+13610.1+281,8380140.76
'26/09/2123.924.423.623.8-0.3-1.243.321,0048611.170.24-1860+1-18510-181,810-1140.77
'26/09/1824.224.5523.724.1-0.2-0.823.52,1571,1431.890.52-2900-6-29610.1-51,828-1150.82
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
'26/09/1723.225.1523.224.3+1.3+5.658.483,5882,1941.640.88+4620-2+46010.3+811,8330160.87
'26/09/162323.222.323+0.6+2.684.022,4931,4751.690.56+3000+6+30610+641,7520160.91
'26/09/1522.122.822.122.4+0.25+1.133.162,6811,2542.140.6+9800+1+9819.82-211,6880160.95
'26/09/142222.521.422.15004.972,2431,1431.960.49+5400+14+5549.19-751,709-4160.94
'26/09/1122.422.82222.15-1.15-4.943.432,3091,2001.920.51-4670-156-6238.84+151,784+4201.12
'26/09/1023.523.8522.723.3-0.05-0.214.931,5729291.690.37-2500+5-2459.18+671,7690160.9
'26/09/0922.2523.722.123.35+1.1+4.947.192,0091,1171.80.47+5220-8+5149.34-411,7020160.94
'26/09/0822.822.922.1522.25-0.7-3.053.271,4469421.540.32-1050-1-1069.01-161,743-1160.92
'26/09/0723.323.622.822.95003.491,8058432.140.42+2360+2+2389.11+301,759-6170.97
'26/09/0423.2523.522.722.95-0.1-0.433.471,3797861.750.32-96.80+6-90.88.96-241,729-2231.33
'26/09/0324.2524.2523.0523.05-0.85-3.565.022,7401,1952.290.64-4390+16-4239.02-971,753-9251.43
'26/09/0223.5524.623.523.9004.62,5571,3161.940.62+2910+4+2959.33-671,850-1341.84
'26/09/012424.4523.623.9+0.05+0.213.562,6631,3451.980.64-2210-10-2319.14+241,917+3351.83
'26/08/312626.1523.723.85-1.85-7.29.536,6343,2712.031.62-1,3210-3.44-1,3249.29+391,893+4321.69
'26/08/2824.326.1524.125.7+1.9+7.988.6111,0615,0212.22.86+2,4000-7.56+2,39210.1+2121,854+4281.51
'26/08/2723.8524.623.123.8+1.05+4.626.594,2771,9532.191.01+9720+22+9948.56+331,642-1241.46
'26/08/2622.8523.322.4522.75-0.1-0.443.723,9471,8522.130.9+1410+15.1+1567.93-651,609-1251.55
'26/08/2522.4523.621.922.85-0.55-2.357.265,7232,7972.051.3+1,0030+8+1,0117.84-1281,674-218261.55
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
'26/08/2424.724.723.423.4-2.55-9.835.013,9052,0911.870.93-4550-58-5137.19+1471,802+16424413.5
'26/08/2126.5526.5524.825.95-0.05-0.196.736,3273,6251.751.63+3260-42+2847.48+711,655-14804.83
'26/08/2025.2526.624.1526+1.25+5.059.99,8564,6172.132.54+1,3920-0.04+1,3927.27-721,584+47945.93
'26/08/1923.7525.823.3524.75+1.15+4.8710.45,9334,0671.461.48+5410-5.93+5356.37+111,656+15472.84
'26/08/1823.1242323.6+0.7+3.064.373,4962,7281.280.83+1,0310-0.02+1,0316.11+421,645-1321.95
'26/08/1722.423.3522.222.9+0.8+3.625.23,0912,3651.310.71+4610+46+5075.45+311,603-2332.06
'26/08/1421.722.620.9522.1+0.4+1.847.63,2902,4341.350.72+5630+34+5975.22-671,572+5352.23
'26/08/1319.9521.819.8521.7+1.75+8.779.774,1513,0251.370.86+1,4770+21+1,4984.85-601,639+6301.83
'26/08/1219.8520.219.6519.95+0.4+2.052.812,0461,2291.660.41+9170+2+9193.92-211,6990241.41
'26/08/1119.3520.319.0519.55+0.85+4.556.682,2371,3511.660.44+4150+153+5683.32-51,720+4241.4
'26/08/10191918.318.7-0.2-1.063.75994551.320.11+17.10+1+18.13.48-361,725-1201.16
'26/08/0718.1519.151818.9+0.9+56.391,0695731.860.2+56.20-4+52.23.44+1801,761+8211.19
'26/08/0617.5518.1517.318+0.6+3.454.895922762.150.11-180-9-273.52+1241,5810130.82
'26/08/0517.3517.4517.0517.4+0.5+2.962.376782642.570.12+2.740-1+1.743.53+61,4570130.89
'26/08/0416.7517.116.716.9002.373991662.40.07-4.360-9-13.43.53+21,4510130.9
'26/08/0316.5517.0516.5516.9+0.25+1.537793292.370.13+250-12.1+12.93.54+11,449-1130.9
'26/07/3116.7517.516.6516.65+0.4+2.465.231,1983513.410.2+1400+3+1433.5201,448-5140.97
'26/07/3016.416.716.2516.25-0.1-0.612.759932434.090.16-220-11-333.43-101,448+10191.31
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
'26/07/2916.8516.8516.116.35-0.1-0.614.568993972.270.15-21.90+4.15-17.73.4201,458-3790.62
'26/07/2816.616.716.4516.45-0.45-2.661.488122792.910.13-2580+9.96-2483.4-191,458+46463.16
'26/07/27171716.616.9+0.05+0.32.377261694.30.12-570-4-613.5+91,477000
'26/07/2416.716.8516.6516.85+0.1+0.61.194771363.50.08-140+1.48-12.53.36-31,468000
'26/07/2316.8516.9516.616.75+0.15+0.92.117701894.070.13-47.60+2.99-44.63.14+11,471000
'26/07/2216.8516.9516.616.6-0.1-0.62.17491784.210.12-120-2.04-14.13.17+11,470000
'26/07/2116.71716.6516.7+0.3+1.832.137702173.550.13+54.90-24+30.93.18+201,469000
'26/07/2016.4516.816.216.4-0.1-0.613.648032493.220.13-53.50+5.93-47.53.14-51,449000
'26/07/1717.2517.316.516.5-0.95-5.444.589264392.110.15-2230+24.4-1983.17-131,454000
'26/07/1617.7517.7517.4517.45-0.3-1.691.696661833.640.12-84.70+4-80.73.3-321,467000
'26/07/1517.4517.817.4517.75+0.3+1.722.018082852.830.14+920-16+763.36-21,499000
'26/07/1418.318.317.117.45-0.7-3.866.611,1465152.230.2-2440+22.2-2223.25-561,501000
'26/07/1318.818.818.0518.15-0.45-2.424.039893103.190.18-1350-10.6-1463.4+181,557000
'26/07/0918.4518.618.318.6+0.25+1.361.635471433.830.1+190-3+163.47-131,539000
'26/07/0818.318.5518.218.35001.913951902.080.07-84.70-0.02-84.83.48+11,552000
'26/07/0718.9519.118.3518.35-0.65-3.423.955483011.820.1-1130+1.93-1113.53-101,551000
'26/07/0619.119.3518.8519002.636073661.660.12-180+0.59-17.43.6+101,561000
'26/07/0318.519.1518.3519+0.55+2.984.341,4245032.830.27+4320-4+4283.6+901,551000
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
'26/07/0218.0518.5518.0518.45+0.3+1.652.758562853.010.16+1920+3+1953.32-111,461000
'26/07/0118.5518.5518.0518.15-0.65-3.462.661,0835441.990.2-5320+1-5313.2-161,472000
'26/06/3018.118.9518.0518.8+0.7+3.874.971,3836232.220.26-400+0.83-39.23.5+851,488000
'26/06/2918.2518.418.0518.1-0.05-0.281.934442461.80.08-1940-2-1963.58+121,403000
'26/06/2618.5518.718.118.15-0.45-2.423.236823481.960.13-1390-2.38-1413.66-31,391000
'26/06/2518.918.918.5518.6-0.25-1.331.863101991.560.06-65.80+0.86-653.73+11,394000
'26/06/2418.851918.5518.85-0.05-0.262.385302811.890.1+630+11+743.77-741,393000
'26/06/2319.119.118.518.9-0.2-1.053.149344462.090.18-2440-3.47-2473.72-421,467000
'26/06/2219.519.6518.9519.1-0.25-1.293.629484801.970.18-1010-15-1163.85-241,509000
'26/06/1819.519.51919.35+0.05+0.262.596193851.610.12-57.90-2-59.93.96-81,533000
'26/06/1718.919.318.7519.3+0.35+1.852.94872851.710.09+1230+1+1244+61,539000
'26/06/1619.4519.618.918.95-0.6-3.073.589354532.060.18-2770-2-2793.92+151,533000
'26/06/1519.119.5518.919.55+0.7+3.713.451,2185012.430.24+2350+5+2404.07-51,518000
'26/06/1218.651918.518.85+0.6+3.292.741,3425582.40.25+2740+1+2753.91+701,523000
'26/06/1118.2518.41818.25-0.05-0.272.191,3313893.420.24+92.40+1.03+93.43.73+51,453000
'26/06/1018.551918.2518.3-0.55-2.923.987414271.740.14-2410-2.58-2443.66+1091,448000
'26/06/091919.118.6518.85-0.05-0.262.388685961.460.16-2280-0.92-2293.8+201,339000
'26/06/0818.519.0518.0518.9-0.7-3.575.11,8276702.730.34+1650-5.36+1593.99-3791,319000
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
'26/06/0519.2519.71919.6+0.2+1.033.611,0465052.070.2+3300+4.99+3353.84-101,698-1500
'26/06/0419.7519.7519.3519.4-0.35-1.772.037794761.640.15-2560+4-2523.63-41,708+12150.88
'26/06/0319.7519.9519.419.75+0.2+1.022.811,1165412.060.22+2340-10.1+2243.79-1291,712-430.18
'26/06/0220.0520.0519.119.55-0.4-2.014.761,3016641.960.25-1270-2.86-1303.68-461,841-1470.38
'26/06/0120.220.219.619.95+0.05+0.253.021,8528532.170.37-1900+9.49-1813.74-451,887-16211.11
'26/05/2920.520.519.819.9-0.25-1.243.472,4251,0662.280.49-3660-7.54-3733.83-501,932+8371.92
'26/05/2819.821.419.7520.15+0.5+2.548.43,5531,6982.090.72-7210-14.1-7354.07-321,982+10291.46
'26/05/2719.82019.2519.65003.821,7648492.080.34-2610+8.8-2524.44+592,0140190.94
'26/05/262020.119.619.65-0.2-1.012.521,6087462.150.32+5000-4+4964.6-2201,955+12190.97
'26/05/2519.720.219.519.85+0.4+2.063.61,6889041.870.33+2070+7.67+2154.27-992,175+170.32
'26/05/221919.6518.919.45+0.2+1.043.91,4937112.10.29+3570-25.4+3324.19-1822,274+460.26
'26/05/2119.219.3519.119.25+0.25+1.321.328575071.690.16+2290+2.63+2323.96+52,456020.08
'26/05/2018.819.418.7519+0.5+2.73.511,2546431.950.24-210-13.6-34.63.81+382,451020.08
'26/05/1918.2518.918.2518.5-0.05-0.273.57285151.410.14-1200+2.16-1183.81-252,413020.08
'26/05/1818.1518.8518.0518.55-0.05-0.274.38275721.450.15+1240+1.72+1263.85-662,438+120.08
'26/05/151919.4518.518.6-0.35-1.855.011,3188421.570.25-810+4-773.77-372,504-210.04
'26/05/1419.419.4518.7518.95-0.6-3.073.582,6851,3172.040.51+2810-8+2733.82-622,541+330.12
'26/05/132020.1519.419.55-0.8-3.933.692,2451,2411.810.44-3450-9.55-3553.64-142,603000
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
'26/05/1220.3520.719.820.35+0.35+1.754.52,7481,5551.770.55-4520+9.33-4433.88+1932,617000
'26/05/1119.820.8519.720-1.8-8.265.287,0923,2382.191.43-1190+6.19-1134.15-2282,424-1400
'26/05/0822.1522.5521.821.8-2.4-9.923.15,1272,2922.241.12-760-5.34-81.34.23+852,652-15140.53
'26/05/0724.224.224.124.2+2.2+100.459,9112,3244.262.4+3720-1+3714.28-572,567+12291.13
'26/05/0620.22219.822+2+101110,5944,1722.542.29-860-6.51-92.54.04+1,2842,624+16170.65
'26/05/0518.920.518.820+1+5.268.951,8361,0781.70.36+540-11+434.1+41,340010.07
'26/05/041919.1518.6519-0.1-0.522.621,5138231.840.29+3370+15+3524.06-1281,336010.07
'26/04/3020.120.2519.119.1-0.9-4.55.751,3009301.40.25-3400+5-3353.84+81,464010.07
'26/04/2919.620.519.420+0.5+2.565.641,8191,1461.590.36+900+6.57+96.64.06-451,456010.07
'26/04/2820.1520.719.4519.5-0.7-3.476.194,4182,0722.130.88+5340-11.7+5234+631,501-410.07
'26/04/2721.2521.2518.320.2+0.85+4.3915.213,9554,9502.822.82+5180-34.8+4833.65-51,438+250.35
'26/04/241819.3517.9519.35+1.75+9.947.956,2821,5394.081.2+4360+1.79+4383.3+7501,443+330.21
'26/04/2318.118.117.317.6-0.5-2.764.429044711.920.16+2120-31+1813.02-35693000
'26/04/221818.41818.1-0.2-1.092.195543561.560.1+620+4+662.88+10728000
'26/04/2118.418.4518.1518.3-0.1-0.541.635563461.610.1-30-5-82.84-38718000
'26/04/2018.118.818.0518.4+0.5+2.794.199956351.570.18+1700+172.8+40756000
'26/04/1717.918.817.817.9+0.1+0.565.621,4048811.590.26+52.40+0.92+53.32.78-108716000
'26/04/1617.351817.2517.8+0.45+2.594.329848711.130.17+2440+2+2462.74-29824000
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
'26/04/1517.817.817.2517.35-0.1-0.573.157141,1820.60.12+3000+302.58-35853000
'26/04/1416.717.616.617.45+0.95+5.766.061,7541,1691.50.3+2150-8.86+2062.55-26888000
'26/04/1316.5516.9516.416.5+0.05+0.33.343108630.360.05+40+11+152.41-4914000
'26/04/1016.516.816.316.45003.042434390.550.04+70+0.23+7.232.41+4918000
'26/04/0916.416.9516.316.45+0.15+0.923.994764820.990.08+900-2.04+882.41-3914000
'26/04/0815.9516.3515.9516.3+0.45+2.842.522263250.690.04+750+9+842.31-13907000
'26/04/0716.2516.3515.8515.85-0.4-2.463.082174710.460.03-550+3.62-51.42.26-12920000
'26/04/0216.216.416.116.25+0.05+0.311.852023140.640.03-350+30.7-4.282.29-15932000
'26/04/0116.516.516.216.2001.852223020.740.04-730+17.2-55.82.31-5947000
'26/03/3116.4516.716.116.2-0.25-1.523.653124180.750.05-1050+31.5-73.52.36+2952000
'26/03/3016.316.4515.8516.45003.652425220.460.04+410+25+662.43-8950000
'26/03/2716.3516.516.2516.45+0.1+0.611.532073750.550.03+720-7+652.40958000
'26/03/2616.616.616.3516.35-0.1-0.611.521903680.510.03+470+2+492.36-17958000
'26/03/2516.716.7516.416.45+0.05+0.32.132564780.540.04+770+11+882.33-22975-100
'26/03/2416.8516.8516.316.4-0.15-0.913.322955160.570.05+300+0.56+30.62.28-46997010.1
'26/03/2316.416.916.416.55-0.4-2.362.953017790.390.05+640-25.6+38.42.26-101,043-1810.1
'26/03/2017.117.2516.5516.95+0.1+0.594.155155630.910.09+1130-1+1122.21+491,0530191.8
'26/03/1917.217.4516.516.85-0.25-1.465.568638910.970.15+1190-12.6+1062.14+271,0040191.89
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
'26/03/1817.717.716.517.1+0.65+3.957.291,3019541.360.22+470+2+492.06+1439770191.94
'26/03/1715.8516.7515.8516.45+0.65+4.115.78668411.030.14+1650+19+1842.02-1718340192.28
'26/03/1615.8516.215.5515.8+0.05+0.324.134398070.540.07+1180-1.6+1161.92-361,0050191.89
'26/03/1316.1516.1515.7515.75-0.55-3.372.454378450.520.07-2110-3-2141.84+41,041+1191.83
'26/03/1215.7516.415.716.3+0.65+4.154.471,2941,1081.170.21+2150-1+2141.98-561,0370181.74
'26/03/1115.9515.9515.5515.65-0.1-0.632.5438138010.06+430+1+441.85-681,0930181.65
'26/03/1016.316.3515.6515.75-0.2-1.254.397705381.430.12-750+5.83-69.21.82-141,1610181.55
'26/03/0915.051614.8515.95+0.35+2.247.371,5249621.580.24+2140-19.1+1951.87-111,1750181.53
'26/03/0615.5515.615.1515.6+0.35+2.32.954093471.180.06+100+11.73-61,1860181.52
'26/03/0515.6515.815.215.25-0.05-0.333.923653621.010.06-420-8-501.73+431,192-2181.51
'26/03/0415.415.814.815.3-0.3-1.926.416964771.460.11-210-4.04-251.76+331,149-4201.74
'26/03/0315.415.81515.6+0.35+2.35.255704261.340.09-10-8-91.77+371,116+6242.15
'26/03/0215.515.514.8515.25-0.35-2.244.173204440.720.05+340+0.42+34.41.77-151,0790181.67
'26/02/2614.915.714.915.6+0.8+5.415.417465291.410.12+62.90-5.48+57.41.74+161,0940181.65
'26/02/2514.714.814.614.8+0.05+0.341.361141540.740.02+3200+321.71+111,0780181.67
'26/02/2414.614.8514.614.75+0.25+1.721.721081560.690.02+180+1.48+19.51.69-121,0670181.69
'26/02/2314.3514.714.3514.5+0.15+1.052.441421800.790.02+590+0.94+59.91.67-171,0790181.67
'26/02/1114.3514.514.0514.35+0.25+1.773.191671980.840.02+300+18+481.64-111,2330181.46
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/1014.2514.2514.0514.1001.421071350.790.02+40-5-11.62-51,2440181.45
'26/02/0914.7514.7514.114.1-0.25-1.744.531591900.840.02-2800-281.64-311,2490181.44
'26/02/0614.514.514.214.35-0.25-1.712.051051740.610.02-11.80-1-12.81.64-31,2800181.41
'26/02/0514.814.814.614.6-0.15-1.021.3650920.540.01+50-1+41.65-61,2830181.4
'26/02/0414.5514.814.4514.75+0.3+2.082.421101390.790.02+260+1+271.65-181,2890181.4
'26/02/0314.614.8514.414.45003.1112912910.02-1000-101.6301,3070181.38
'26/02/0215.215.214.3514.45-0.8-5.255.572542481.020.04+10+10.9+11.91.64-51,3070181.38
'26/01/3015.4515.4515.115.25-0.25-1.612.262451811.360.04+180-2+161.64-141,3120181.37
'26/01/2915.515.815.315.5003.232572161.190.04-450+5-401.62-21,3260181.36
'26/01/2815.615.815.4515.5-0.1-0.642.242171841.180.03+1100+111.65-261,3280181.36
'26/01/2715.4515.6515.4515.6+0.2+1.31.34172381.750.06-230+1.99-211.65-251,3540181.33
'26/01/2615.515.6515.315.4-0.05-0.322.275613941.420.09+5100+511.66+11,3790181.31
'26/01/2314.8515.514.715.45+0.55+3.695.379383632.580.1400001.63-21,3780181.31
'26/01/2214.9515.1514.714.9003.022551741.460.04-250-3.19-28.21.63-111,3800181.3
'26/01/2114.9514.9514.6514.9+0.1+0.682.032961981.490.04-8800-881.64+31,3910181.29
'26/01/2015.115.114.7514.8-0.25-1.662.332511801.40.04+600+61.69+21,3880181.3
'26/01/191515.114.8515.05001.662171481.470.03+90-5+41.69+111,3860181.3
'26/01/1615.115.1514.6515.05003.323251961.660.05+260-1+251.69+41,375-1181.31
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
'26/01/1514.9515.0514.815.05+0.15+1.011.681951391.40.03+50+4+91.67-11,371-1191.39
'26/01/1415.0515.0514.814.9-0.1-0.671.672791921.450.04-120+3-91.8-111,372+2201.46
'26/01/1315.315.314.8515-0.15-0.992.972532211.150.04-60-1.3-7.31.81+81,3830181.3
'26/01/1214.415.2514.3515.15+0.8+5.576.271,5185912.570.23+3250-4+3211.81+181,3750181.31
'26/01/0914.414.414.214.35-0.05-0.351.391431181.210.02-340+6-281.6+171,3570181.33
'26/01/0814.414.414.214.4001.391991191.670.03-5500-551.62-361,3400181.34
'26/01/0714.4514.5514.414.4001.042561142.250.04+13700+1371.65-841,3760181.31
'26/01/0614.514.614.214.4-0.15-1.032.752461331.850.04+590+4+631.58-461,4600181.23
'26/01/0514.6514.714.314.55+0.1+0.692.772661581.680.04-620+2-601.54-211,5060181.2
'26/01/0214.3514.714.3514.45+0.1+0.72.441981111.790.03+2200+221.58+41,5270181.18
'25/12/3114.614.614.2514.35-0.2-1.372.411641441.140.02+50+1+61.56-241,5230181.18
'25/12/3014.4514.614.3514.55001.72274873.150.04+560+17+731.56-1181,5470181.16
'25/12/2914.414.5514.314.55+0.1+0.691.733471412.460.05+2400+241.52-511,6650181.08
'25/12/2614.314.514.0514.45-0.05-0.343.13222171.490.05+2000+201.51-71,7160181.05
'25/12/2414.5514.5514.2514.5002.071901321.440.03-250-2-271.49-71,7230181.04
'25/12/2314.614.6514.314.5002.411551071.450.02-330+2-311.5-511,7300181.04
'25/12/2214.2514.614.214.5+0.2+1.42.81551401.110.02+1200+121.52-191,7810181.01
'25/12/1914.6514.6514.314.3-0.4-2.722.381521501.010.02-320-2-341.52+121,800-9181
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
'25/12/181414.71414.7+0.5+3.524.933231821.770.05-5900-591.54-491,788+3271.51
'25/12/1714.414.61414.2004.232021821.110.03-190-11-301.43-11,837+6241.31
'25/12/1614.514.814.1514.2-0.35-2.414.472681571.710.04-870+5-821.44+51,8380180.98
'25/12/1514.3514.714.2514.55+0.1+0.693.111841281.440.03-80+3-51.49+61,8330180.98
'25/12/1214.214.4514.1514.45+0.25+1.762.111421101.290.02-240-12-361.5-131,8270180.99
'25/12/1114.551514.1514.2-0.5-3.45.783942541.550.06-390-8-471.51+101,8400180.98
'25/12/1014.5514.814.5514.7+0.15+1.031.724681932.430.07-370-4-411.53+91,8300180.98
'25/12/0914.514.6514.314.55002.412281631.40.03-5200-521.56+11,8210180.99
'25/12/0814.41514.414.55+0.1+0.694.154643151.470.07-6200-621.59-251,820-37180.99
'25/12/0514.314.4513.8514.45+0.2+1.44.212731871.460.04-70-2-91.62-201,845+37552.98
'25/12/0414.314.814.1514.25+0.4+2.894.696823981.710.1+510-2.01+491.63-241,8650180.97
'25/12/0314.1514.1513.813.85002.531131101.030.02-31.30+1-30.31.58+61,8890180.95
'25/12/0213.7514.313.7513.85003.978184531.80.11-3070+2.22-3051.6+381,8830180.96
'25/12/0112.8514.0512.8513.85+1.05+8.29.388076761.190.11-540-1.58-55.61.78-21,8450180.98
'25/11/2812.9512.9512.712.8-0.05-0.391.95105931.130.01-120+4.7-7.31.81+31,8470180.97
'25/11/2712.9512.9512.712.85-0.1-0.771.931361201.130.02+50-0.88+4.121.82+51,8440180.98
'25/11/2612.9513.112.812.95+0.1+0.782.33118841.410.02-700-0.4-70.41.82+61,8390180.98
'25/11/25131312.812.85-0.05-0.391.551911031.850.02-930+0.61-92.41.86+91,8330180.98
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
'25/11/2412.7512.912.7512.9+0.25+1.981.1945630.720.01-60+11+4.961.92+31,8240180.99
'25/11/2112.951312.612.65-0.25-1.943.1771270.60.01-28.50+9.79-18.71.92+11,8210180.99
'25/11/2012.81312.812.9+0.1+0.781.5698921.070.01-20.50+1.87-18.61.94+21,8200180.99
'25/11/1912.8512.9512.812.8-0.15-1.161.1647770.620.01-70+3.89-3.111.95-21,8180180.99
'25/11/1813.113.112.812.95-0.2-1.522.28931150.810.01-20-0.13-2.131.96+11,8200180.99
'25/11/1713.4513.7513.1513.15-0.35-2.594.441201340.890.02-63.90-6.34-70.21.96+71,8190180.99