≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6156 松上 / K線圖(日)

6156 松上

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
20.6520.6+0.05+0.24%1.7%20.720.8520.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
415855.7萬2551.63張/筆20.630.9752.95-0.82
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)
6251,278萬2692.32張/筆20.45+0.2 (+0.98%)

連續漲跌: 連4漲  ( +0.65元 / +3.25%)

財報評分: 最新43分 / 平均37分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 松上董事會決議通過擬取得不動產案 (公告訊息 08/05 18:50)

• 松上對子公司新增資金貸與金額達處理準則第二十二條第一項第三款之標準 (公告訊息 08/05 18:41)

• 松上董事會通過2026年度第二季合併財務報告 (公告訊息 08/05 14:10)

• 松上受邀參加台新綜合證券舉辦之線上法人說明會 (公告訊息 08/03 16:31)

• 松上2026年第二季財務報告董事會召開日期為 2026年8月5日 (公告訊息 07/28 16:04)

• 松上部分資訊系統遭受駭客網路攻擊 (公告訊息 07/17 17:32)

• 松上除息基準日暨轉換公司債停止轉換期間相關事宜 (公告訊息 06/15 15:17)

• 【量大強漲股整理】台股血洗震盪的恐怖真相曝光！六月底半年度「集團作帳股」不敗選股 3 大黑科技!!! (Anue鉅亨 06/11 17:22)

6156 松上 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共6,024日
成交價: 20.65元 (+0.05元/ +0.24%)成交張數: 415張成交金額: 856萬元
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1981高
近10日新高
連4漲
(+0.65元/ +3.25%)
第3023低
近2日新低
第2819高
近2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
20.65元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價20.0520.4520.821.0524.3519.7523.12921.1515.9515.05216.9522.25
漲跌價+0.6+0.2-0.15-0.4-3.7+0.9-2.45-8.35-0.5+4.7+5.6+18.65+3.7-1.6
漲跌幅+2.99%+0.98%-0.72%-1.9%-15.2%+4.56%-10.6%-28.8%-2.36%+29.5%+37.2%+932%+21.8%-7.19%
振幅3.99%4.65%5.77%9.26%62.2%84.3%72.1%78.4%108%165%212%1962%231%74.8%
成交張數1,3692,0514,7521萬15萬20.4萬27.6萬84.9萬131萬178萬279萬293萬467萬23.5萬
成交金額2,802萬4,171萬9,685萬2.08億40.9億52.2億67.9億251億376億477億702億720億1,001億58.8億
週轉率1.27%1.9%4.41%9.29%139%190%256%787%1219%1655%2586%2720%4328%217%

* 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
'26/09/1820.720.8520.520.65+0.05+0.241.74152551.630.09+520-0.06+51.910.1+324,821020.04
'26/09/1720.4520.620.420.6+0.2+0.980.986252692.320.13+3250+0.01+32510.1-64,789020.04
'26/09/1620.1520.520.0520.4+0.35+1.752.243291951.690.07+84.10-0.28+83.89.76-544,795020.04
'26/09/1520.0520.1519.920.05+0.05+0.251.252571851.390.05-120+0.6-11.49.68-104,849020.04
'26/09/1420.2520.352020-0.45-2.21.714253091.380.09+200-0.2+19.89.69+304,859020.04
'26/09/1119.7520.919.7520.45-0.15-0.735.581,4575482.660.3-720-0.11-72.19.66+314,829020.04
'26/09/1020.6520.6520.2520.6+0.05+0.241.953172311.370.06+630-0.07+62.99.71+584,798020.04
'26/09/0920.220.6520.220.55+0.35+1.732.233212311.390.07+1230+0.15+1239.65+244,740020.04
'26/09/0820.520.5520.1520.2-0.4-1.941.944033011.340.08-1450+0.1-1459.53+464,716-420.04
'26/09/0720.9520.9520.620.6-0.2-0.961.682031961.040.04-6500-659.66+234,670060.13
'26/09/0420.820.9520.620.8+0.15+0.731.693822331.640.08+29.40-0.17+29.29.71+14,647060.13
'26/09/0321.0521.1520.6520.65-0.3-1.432.394563251.40.09-1900-0.27-1909.58-54,646060.13
'26/09/0221.1521.2520.920.95-0.35-1.641.644343011.440.09+360+0.26+36.39.73+34,651060.13
'26/09/0121.1521.421.121.3001.414453261.370.09-610+0.15-60.99.69+374,648060.13
'26/08/3121.3521.520.9521.3+0.05+0.242.595234711.110.11-2120-0.76-2139.75-284,611-160.13
'26/08/2821.2521.721.2521.25+0.05+0.242.125183851.350.11-160+0.26-15.79.94-214,639070.15
'26/08/2721.1521.3520.921.2+0.2+0.952.148054101.960.17+1890-0.05+1899.94-354,660070.15
'26/08/2620.552120.5521+0.45+2.192.193802621.450.08+1520-0.1+1529.76+234,695+170.15
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
'26/08/2520.7520.7520.220.55-0.25-1.22.643812711.410.08-7.860-0.56-8.429.62+104,672060.13
'26/08/2421.1521.3520.820.8-0.35-1.652.63713331.110.08-150+0.21-14.89.63-184,662060.13
'26/08/212121.1520.821.15+0.05+0.241.663162121.490.07+1500+159.64-14,680060.13
'26/08/2021.221.2520.8521.1+0.05+0.241.92562141.190.05+18.300+18.39.63-54,681-160.13
'26/08/1920.721.3520.721.05-0.05-0.243.083673031.210.08+110+0+119.6-374,686070.15
'26/08/1821.521.7520.9521.1-0.5-2.313.74283271.310.09-370-0.09-37.19.59-174,723-170.15
'26/08/1721.721.921.521.6-0.1-0.461.842802571.090.06-90-1.11-10.19.63+114,740+180.17
'26/08/1422.222.221.521.7-0.5-2.253.157034411.590.15+96.40+0.42+96.89.63-364,729070.15
'26/08/1322.2522.8522.1522.2+0.2+0.913.188455571.520.19+1030+0.43+1049.53-1054,765070.15
'26/08/1221.7522.2521.7522+0.25+1.152.31,0045491.830.22+2400-0.6+2409.38+254,870070.14
'26/08/112122.652121.75+0.95+4.577.931,6721,0501.590.36+970-0.78+96.29.13-494,845070.14
'26/08/1020.92120.6520.8+0.2+0.971.74422931.510.099.03+234,894-170.14
'26/08/0720.52120.4520.6-0.1-0.482.669425761.630.19+1460-2.15+1448.95-324,871080.16
'26/08/0621.321.320.1520.7-1.65-7.385.153,2451,5572.080.66-6620-5.62-6688.81+1004,903+780.16
'26/08/0522.422.622.1522.35+0.4+1.822.057785231.490.17+880-0.43+87.69.22+614,803010.02
'26/08/0421.422.221.121.95+0.65+3.055.168506011.410.19-700+0.1-69.99.12+94,742010.02
'26/08/0320.2521.4520.2521.3+0.65+3.155.817475331.40.16+330-1.16+31.88.99+374,733+110.02
'26/07/3120.320.920.2520.65+1.1+5.633.329345261.770.19-540-2.53-56.58.94-354,696000
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
'26/07/3020.3520.619.3519.55-0.8-3.936.141,2677701.650.25-1790-2.97-1828.91-1974,731-200
'26/07/2921.521.519.420.35-0.85-4.019.912,2791,3101.740.46+6700-1.95+6688.96-8034,928+220.04
'26/07/282222.0521.0521.2-1.5-6.614.411,3078871.470.28+1920-6.55+1858.27-1925,731000
'26/07/2722.7232222.7004.419506261.520.21+410-3.95+37.18.07-905,923-300
'26/07/2423.6523.9522.522.7-1.1-4.626.091,4928261.810.34+2480-9.97+2388-856,013+330.05
'26/07/2324.4524.623.2523.8-0.45-1.865.571,3067561.730.31+3550-4.61+3507.74-996,098-800
'26/07/2224.624.924.224.25+0.05+0.212.891,1837401.60.29+1460-4.47+1427.37-1496,197+780.13
'26/07/2123.924.2523.724.2+0.65+2.762.348115741.410.19-880-1.77-89.87.19+526,346-910.02
'26/07/2024.424.92323.55-0.8-3.297.82,1271,2911.650.5+5250-15.5+5107.23-1116,294-1100.16
'26/07/1725.125.52424.35-1.95-7.415.74,2221,6752.521.05+7390-61.4+6776.7-1326,405+1110.17
'26/07/1626.827.226.226.3-0.5-1.873.731,5869471.680.42-980-9.24-1075.99+176,537+9100.15
'26/07/1527.327.8526.7526.8-0.45-1.654.041,8721,1501.630.51-5530-3.72-5575.97+846,520-510.02
'26/07/1427.9527.9525.927.25-0.9-3.27.283,2121,8441.740.86+2960-130+1666.45-1136,436+660.09
'26/07/1329.629.628.0528.35+1.4+5.195.757,4283,8581.932.16-4440+9.43-4346.11+1366,549000
'26/07/0927.6527.8526.826.95-0.75-2.713.792,3071,4201.620.63+1840+0.71+1856.39-1006,413000
'26/07/0828.428.426.6527.7-0.7-2.466.163,5642,1011.70.98-0.360-40.4-40.86.18+1536,513-1800
'26/07/0729.730.727.828.4-1.5-5.029.75,7553,3761.71.66+6890+99.1+7886.18-2966,360-12180.28
'26/07/0630.431.9529.829.9007.195,5143,4981.581.69-1,0280+133-8955.47+76,656-2300.45
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
'26/07/033232.529.2529.9-2.1-6.5610.29,8656,4161.543+4580-15+4436.36+4236,649-56320.48
'26/07/023234.531.1532+0.35+1.1110.626,32414,0291.888.62-1,0640-73-1,1375.93+4236,226-2881.41
'26/07/0131.531.6531.3531.65+2.85+9.91.044,0871,4942.741.29+4940+36+5306.88-1595,803+31901.55
'26/06/3026.228.8526.0528.8+2.55+9.7110.711,0256,4931.73.1+5170+99.6+6176.42+455,962+47590.99
'26/06/2925.12724.9526.25+1.7+6.928.356,6753,6461.831.77+5500-0.12+5505.93-895,917+9120.2
'26/06/2624.525.0524.2524.55-0.35-1.413.211,7271,0221.690.43+1160-61.1+54.95.42+1496,006-830.05
'26/06/2526.426.5524.224.9-1.25-4.788.993,4152,0171.690.86+5220-9.69+5125.31-2665,8570110.19
'26/06/2425.05272526.15+0.55+2.157.813,6002,0701.740.93-5100-59.2-5694.83-1156,123+1110.18
'26/06/2329.229.225.625.6-1.15-4.313.59,3165,3671.742.52-1,0380-33.8-1,0725.27+4746,238-3100.16
'26/06/2226.326.7526.0526.75+2.4+9.862.872,7239972.730.73+9070+33.5+9405.89+105,764+2130.23
'26/06/1823.924.523.624.35+1+4.283.854,6362,9051.61.12-4150+20.7-3945.03+1545,754+4110.19
'26/06/1722.523.6522.2523.35+0.45+1.976.112,8121,5541.810.65+550-6.71+48.35.34-115,615-1270.12
'26/06/1623.7524.2522.4522.9+0.3+1.337.965,7823,1561.831.34-3800+11.6-3685.23-1285,626-12190.34
'26/06/1520.222.619.522.6+2.05+9.9815.13,7131,7852.080.81+3480+55.9+4045.54+4025,754+12310.54
'26/06/1220.421.1520.2520.55+0.1+0.494.43,2941,3702.40.68-4740+79-3955.21-125,3520190.36
'26/06/112020.4519.8520.45+1.85+9.953.234,3742,3281.880.89+4260+40.2+4665.64+2835,364+3190.35
'26/06/1018.919.4518.618.6-0.25-1.334.516473811.70.12-490+6.74-42.35.24-65,081+1160.31
'26/06/0918.7519.218.3518.85+0.2+1.074.565393361.610.1+6300+635.29-125,0870150.29
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
'26/06/0818.4518.717.8518.65-0.7-3.624.396984771.460.13-67.100-67.15.23-225,099+15150.29
'26/06/0519.519.551919.35-0.15-0.772.824462461.810.09+2700+275.29-55,121000
'26/06/0419.7519.7519.119.5-0.15-0.763.314352481.750.08-1160-0.08-1165.26-325,126000
'26/06/0319.3519.7519.3519.65+0.35+1.812.076113371.810.12+6100+615.37+675,158000
'26/06/0219.3519.3518.919.3+0.15+0.782.354923251.510.09+12400+1245.31-485,091000
'26/06/0118.519.318.319.15+0.7+3.795.427343871.90.14+17900+1795.19-315,139000
'26/05/2918.418.518.218.45+0.25+1.371.656572742.40.12+2420-0.13+2425.02+435,170000
'26/05/2818.6518.8518.218.2-0.4-2.153.497303981.830.13+320+0.31+32.34.8-315,127000
'26/05/27191918.4518.6-0.35-1.852.96683831.740.12-1240-0.27-1244.76+205,158000
'26/05/2619.719.718.7518.95-0.7-3.564.836814151.640.13-2060+0.38-2064.85-585,138000
'26/05/2519.419.719.219.65+0.4+2.082.67674251.80.15-11700-1175.04-1035,196-600
'26/05/2218.519.5518.519.25+0.75+4.055.681,1095921.870.21+39800+3985.14-125,299+660.11
'26/05/2118.618.7518.418.5+0.1+0.541.96953661.90.13+28600+2867.71+375,311000
'26/05/2018.4518.618.2518.4-0.05-0.271.93351951.720.06-500-57.39-145,274000
'26/05/1918.3518.8518.2518.45003.253141911.640.06-990-0.01-997.39+75,288000
'26/05/1818.418.51818.45-0.1-0.542.75133321.540.09+1280-0.34+1287.41-1255,281000
'26/05/1519.319.318.418.55-0.75-3.894.661,1916281.90.22-1090-0.03-1097.28+595,406000
'26/05/1419.419.519.1519.3001.814262281.870.08-14.90-0.21-15.17.31-805,347000
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
'26/05/1319.519.5519.219.3-0.35-1.781.785212352.220.1-1900+0.56-1897.29-55,427000
'26/05/1219.6519.6519.319.65001.783932041.930.08+2900+297.38-425,432000
'26/05/1119.519.6519.3519.65+0.2+1.031.544792621.830.09-4000-407.24-125,474000
'26/05/0819.619.7519.319.45-0.15-0.772.34672851.640.09-860-0.26-86.37.27-65,486000
'26/05/0720.420.419.419.6-1.4-6.674.761,6179841.640.32-4330+0.41-4337.24+1495,492000
'26/05/0621.421.420.6521-0.15-0.713.554742961.60.1-2200-13-2337.56+275,343000
'26/05/0520.921.320.7521.15+0.55+2.672.677194561.580.15+15200+1527.76+655,316000
'26/05/0420.120.719.9520.6+0.55+2.743.744442871.550.09+19000+1907.62-1835,251000
'26/04/302020.219.820.05-0.05-0.251.994471992.250.09+9000+907.44-1945,434000
'26/04/292020.219.920.1+0.1+0.51.51971431.380.04+300+37.36-375,628000
'26/04/2819.92019.820+0.1+0.51.011781131.580.04+4500+457.36-635,665000
'26/04/2720.4520.4519.819.9-0.6-2.933.174972611.90.1-580-12-707.31-555,728000
'26/04/2420.7520.9520.2520.5-0.35-1.683.363932211.780.08-5300-537.32+405,783000
'26/04/2321.621.720.2520.85-0.55-2.576.781,2576212.020.26-750-26-1017.35+1855,743000
'26/04/2220.8521.6520.8521.4+0.55+2.643.848124271.90.17+7600+767.42-1555,558000
'26/04/2120.8520.9520.6520.85001.445142362.180.11+9100+917.35-305,713000
'26/04/2020.921.220.820.85+0.1+0.481.936033641.660.13+8200+827.26-275,743000
'26/04/1720.3521.3520.220.75+0.6+2.985.719055181.750.19-17700-1777.17-505,770000
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
'26/04/1620.3520.3520.0520.15+0.1+0.51.54543091.470.09-6500-657.32-855,820000
'26/04/1519.5520.0519.520.05+0.65+3.352.841,3195362.460.26+4460-0.06+4467.38-4875,905000
'26/04/1419.819.919.3519.4-0.25-1.272.85383071.750.1-850-0.49-85.56.96-516,392000
'26/04/1319.5519.6519.419.65+0.15+0.771.282641601.650.05+7500+756.95-76,443000
'26/04/1019.819.9519.419.5-0.2-1.022.793222011.60.06-2900-296.88-236,450000
'26/04/0919.7519.8519.5519.7-0.05-0.251.522111281.650.04+1100+116.9-56,473000
'26/04/0819.4519.7519.4519.75+0.55+2.861.563822061.850.08+23700+2376.89-1036,482000
'26/04/0719.3519.351919.2-0.1-0.521.812452131.150.05+8600+866.67-876,585000
'26/04/0219.419.419.119.3-0.15-0.771.541121190.940.02+230-0.09+22.96.5906,672000
'26/04/0119.319.5519.319.45+0.45+2.371.321501321.130.03+680+0.32+68.36.56-126,672000
'26/03/3119.3519.418.719-0.35-1.813.625573751.490.11-1370+25.3-1126.5-336,684000
'26/03/3019.2519.5519.1519.35-0.1-0.512.061764020.440.03-80+25.3+17.36.56-66,717000
'26/03/2719.319.4519.1519.45-0.2-1.021.533124400.710.06-5400-546.57+66,723000
'26/03/2619.619.919.5519.65+0.05+0.261.792951,0960.270.06-600-66.62-256,717000
'26/03/2519.4519.7519.4519.6+0.25+1.291.551876630.280.04+9000+906.63+56,742000
'26/03/2419.6519.719.219.35-0.05-0.262.582213730.590.04-2500-256.54+236,737000
'26/03/2319.2519.7519.219.4-0.35-1.772.782846120.460.06-80+0.14-7.866.56+326,714000
'26/03/2019.8520.119.6519.75+0.05+0.252.282423860.630.05+10+0.68+1.686.54+236,682000
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
'26/03/1919.9520.119.6519.7-0.35-1.752.243854680.820.08-530-0.84-53.86.54+326,659000
'26/03/1820.420.419.820.05-0.05-0.252.994324630.930.09-360+0.96-356.58-776,627000
'26/03/1719.720.219.720.1+0.5+2.552.554174890.850.08+440-0.08+43.96.55+386,704000
'26/03/1619.719.8519.519.6-0.05-0.251.781914850.390.04-280-0.09-28.16.48+96,666000
'26/03/1319.619.7519.419.65-0.2-1.011.762083850.540.04-90-0.44-9.446.49+66,657000
'26/03/1220.220.2519.7519.85-0.35-1.732.483024810.630.06-570+0.04-576.49+56,651-200
'26/03/1119.9520.319.9520.2+0.5+2.541.782594280.610.05+10900+1096.53-66,646-220.03
'26/03/1019.8519.9519.619.7+0.35+1.811.813542991.180.07+1680-0.18+1686.43+216,652040.06
'26/03/0919.919.919.1519.35-1.3-6.33.637105881.210.14-2260+0.16-2266.24-436,631+440.06
'26/03/0620.820.820.420.65-0.15-0.721.922212181.020.05-410-0.01-416.42-26,674000
'26/03/0520.320.8520.320.8+0.85+4.262.764303081.390.09+1570-0.03+1576.46+366,676000
'26/03/0420.720.719.7519.95-1.15-5.454.58416371.320.17-2080+0.38-2086.28-956,640000
'26/03/0321.922.221.121.1-0.65-2.995.065563921.420.12-7400-746.41+126,735000
'26/03/0221.221.8521.221.75+0.1+0.4633653980.920.08+1000-0.23+99.86.41+86,723000
'26/02/2621.6521.821.421.65001.855573741.490.12+8800+886.31-226,715000
'26/02/2521.8522.0521.6521.65-0.15-0.691.834443241.370.1+240-0.23+23.86.22-46,737000
'26/02/2422.1522.321.721.8-0.3-1.362.715874891.20.13+7000+706.2-816,741000
'26/02/2321.322.1521.2522.1+1+4.744.276614801.380.14+23300+2336.03+276,822000
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
'26/02/1120.821.320.7521.1+0.85+4.22.727855521.420.16-40+0.37-3.635.67+546,795000
'26/02/1020.3520.5520.1520.25-0.05-0.251.972941991.480.06+220-0.44+21.65.66+76,741000
'26/02/0920.620.720.220.3-0.1-0.492.453563041.170.07+270+0.53+27.55.63-66,734000
'26/02/0620.8520.8520.120.4-0.3-1.453.625893821.540.12-610-0.05-61.15.59+246,740000
'26/02/0520.6521.220.620.7-0.1-0.482.884082671.530.09+4500+455.62+106,716000
'26/02/0420.3520.920.320.8+0.3+1.462.934882751.780.1+14700+1475.57+196,706000
'26/02/0320.620.7520.220.5+0.25+1.232.723042121.430.06-410-0.36-41.45.4+196,687000
'26/02/0221.121.120.220.25-0.95-4.484.257044861.450.14+670+0.16+67.25.42+536,668000
'26/01/3021.7521.7521.0521.2-0.7-3.23.25023921.280.11-980-0.22-98.25.33+336,615000
'26/01/2922.0522.221.4521.9-0.15-0.683.46024591.310.13-480+0.55-47.55.37+236,582000
'26/01/2822.4522.4521.922.05-0.15-0.682.487264001.810.16+930-0.3+92.75.41+556,559-100
'26/01/2722.622.722.122.2-0.4-1.772.656454181.540.14-720+0.18-71.85.32-86,504010.02
'26/01/2622.823.122.5522.6-0.1-0.442.427103791.870.16-990-0.42-99.45.38+826,512010.02
'26/01/2323.0523.322.522.7-0.3-1.33.489875411.820.22+2140-0.22+2145.47+996,430010.02
'26/01/2223.624.0522.9523-0.25-1.084.731,5978321.920.37-1610+0.48-1615.27+956,331010.02
'26/01/2123.823.823.123.25-0.4-1.692.961,6079641.670.38-4040+0.38-4045.35+646,236010.02
'26/01/202323.7522.7523.65+0.85+3.734.392,5831,4161.820.6-3550-0.16-3555.68-236,172010.02
'26/01/1922.452322.422.8+0.45+2.012.687054481.570.16+31900+3196-1416,195010.02
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
'26/01/1622.822.9522.3522.35-0.25-1.112.655154131.250.12+760-0.21+75.85.7-636,336-210.02
'26/01/1522.922.922.3522.6002.434933001.640.11-4900-495.63+336,399-130.05
'26/01/1422.622.7522.4522.6+0.1+0.441.333422421.410.08+1220-0.09+1225.66-156,366040.06
'26/01/1323.0523.0522.422.5-0.2-0.882.869084442.040.21-4200-425.55+566,381-140.06
'26/01/1222.452322.2522.7+0.6+2.713.399075121.770.21+43800+4385.59-1046,325+450.08
'26/01/0922.4522.6521.8522.1-0.2-0.93.595012561.960.11+10700+1075.18+16,429010.02
'26/01/0823.1523.322.222.3-0.6-2.624.87514741.590.17-19600-1965.08-846,428-310.02
'26/01/0722.3523.122.3522.9+0.8+3.623.391,2907421.740.29+2540-0.08+2545.23+556,512+340.06
'26/01/0622.2522.2522.0522.1-0.1-0.450.93252361.380.07+5700+574.99-76,457010.02
'26/01/0522.722.721.9522.2-0.4-1.773.327264301.690.16-7400-744.94+66,464+110.02
'26/01/0222.2522.722.2522.6+0.35+1.572.025922971.990.13+2320-0.13+2324.99+1236,458000
'25/12/3122.4522.822.222.25-0.15-0.672.684422551.730.1+4300+434.77-46,335000
'25/12/3022.5522.552222.4-0.15-0.672.443552591.370.08-4900-494.73-236,339000
'25/12/2922.3522.922.222.55+0.25+1.123.147464201.780.17+300+34.74+496,362000
'25/12/2622.222.5521.722.3+0.3+1.363.865443771.440.12+8300+834.7-76,313000
'25/12/2422.422.452222-0.35-1.572.013382401.410.08+6900+694.6-426,320000
'25/12/2322.6522.7522.322.35002.014533061.480.1-11300-1134.53+96,362000
'25/12/2221.6522.421.6522.35+1+4.683.517315261.390.16+10500+1054.63+196,353000
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
'25/12/1921.3521.5521.2521.35+0.1+0.471.412581591.620.06+11000+1104.53-686,334-200
'25/12/1821.421.421.1521.25-0.15-0.71.171851471.260.04-2500-254.41-316,402020.03
'25/12/1721.3521.7521.3521.4+0.05+0.231.873012401.250.06+6300+634.41-426,433020.03
'25/12/1621.921.921.221.35-0.55-2.513.23743441.090.08+500+54.35+166,475-420.03
'25/12/1521.922.121.6521.9-0.1-0.452.052611741.50.06+2800+284.33-116,459-160.09
'25/12/1221.8522.121.6522+0.2+0.922.064082801.460.09+2000+204.29+356,470-1870.11
'25/12/1122.322.5521.721.8+0.15+0.693.935384031.340.12+3500+354.25+146,435-4250.39
'25/12/1021.9522.6521.6521.65-0.15-0.694.591,1255791.940.25+4700+474.22+386,421-15290.45
'25/12/0922.2522.2521.721.8-0.4-1.82.485594241.320.12+19100+1914.17-366,383-2440.69
'25/12/0822.522.6522.122.2-0.05-0.222.476253681.70.14+1000+103.99+506,419+16460.72
'25/12/0522.822.82222.25-0.2-0.893.568245351.540.18+8300+833.98-1276,369-21300.47
'25/12/0422.523.622.3522.45-0.15-0.665.533,1461,7521.80.72-15500-1553.89+146,496+18510.79
'25/12/0322.223.321.5522.6+0.7+3.27.996,2663,5241.781.41-8620-3.02-8653.96+2516,482+30330.51
'25/12/0220.0521.92021.9+1.95+9.779.522,1371,4641.460.45+2980+3.7+3024.63+646,231-2230.05
'25/12/0119.920.119.8519.95+0.05+0.251.261441151.250.03-330-0.23-33.24.35+46,1670250.41
'25/11/2819.920.119.8519.9+0.05+0.251.261361071.270.03+5400+544.37-246,1630250.41
'25/11/2719.9519.9519.719.85001.2692940.980.0200004.3206,1870250.4
'25/11/2619.619.9519.619.85+0.35+1.791.792331511.540.05+6900+694.32-236,1870250.4
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
'25/11/2519.219.6519.219.5+0.45+2.362.362331501.550.05+1040-0.59+1034.25-266,2100250.4
'25/11/2419.119.31919.05+0.1+0.531.581481031.440.03+180+0.7+18.74.16+16,2360250.4
'25/11/2119.2519.318.8518.95-0.35-1.812.333692331.580.07-310-0.66-31.74.14+646,235-1250.4
'25/11/2019.319.619.219.3+0.05+0.262.081921461.320.04+40-0.07+3.934.15-86,1710260.42
'25/11/1919.3519.419.0519.25-0.05-0.261.811831561.170.04-60-7.58-13.64.13+166,1790260.42
'25/11/1819.419.619.219.3-0.2-1.032.053412381.430.07+110-0.2+10.84.11+146,163-1260.42
'25/11/17202019.4519.5-0.4-2.012.762572341.10.05-950-0.16-95.24.05+96,1490270.44
'25/11/1419.820.1519.819.9-0.15-0.751.753032161.40.06-250+0.42-24.64.12+86,140+2270.44
'25/11/1319.9520.0519.8520.05+0.05+0.2512752611.050.05-5600-564.15+86,1320250.41
'25/11/1219.720.1519.720+0.3+1.522.285923431.720.12+1810-0.49+1814.19+16,124-1250.41
'25/11/1119.8519.919.4519.7-0.35-1.752.249225091.810.18+1400+0.97+1413.99+976,123+26260.42
'25/11/1020.520.519.8520.05-0.4-1.963.184163051.360.08-1810+0.94-1803.84+616,026-200
'25/11/072020.619.820.45+0.2+0.993.951,0234122.480.21+1700-0.86+1694-665,965020.03
'25/11/0620.720.820.1520.25-0.45-2.173.148915091.750.18-970+0.94-96.13.83-66,031+220.03
'25/11/052121.320.520.7-0.4-1.93.796253921.590.13-1390-0.29-1393.88+366,037000
'25/11/0422.1522.152121.1-1.05-4.745.197075451.30.15-3490-0.45-3493.97+726,001000
'25/11/0321.622.2521.622.15+0.65+3.023.026293591.750.14+1130-0.03+1134.26-125,929000
'25/10/3121.6521.721.421.5-0.1-0.461.392341871.250.05-2100-214.13-155,941000
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
'25/10/3022.222.221.521.6-0.3-1.373.24172581.620.09-10100-1014.14+115,956000
'25/10/2921.622.521.621.9+0.35+1.624.185933761.580.13+600+0.2+60.24.23-435,945000
'25/10/2821.8521.8521.421.55-0.3-1.372.063632501.450.08-90-0.34-9.344.15+185,988000
'25/10/2722.322.3521.8521.85-0.25-1.132.262742191.250.06-9800-984.13+55,970000
'25/10/2322.122.32222.1+0.05+0.231.362211371.610.05-5900-594.2-25,965000
'25/10/2222.122.321.922.05-0.1-0.451.812572021.270.06-5200-524.26-65,967000
'25/10/2121.522.421.522.15+0.7+3.264.29605291.810.21+25800+2584.3-35,973000
'25/10/2021.421.5521.2521.45+0.15+0.71.412391491.60.05+7700+774.05+85,976000
'25/10/1721.621.621.221.3-0.35-1.621.853242141.510.07-1140+0.31-1143.98-45,968000
'25/10/1621.121.9521.0521.65+0.75+3.594.317704481.720.17+3370-0.31+3374.07-85,972000
'25/10/1521.521.520.8520.9-0.5-2.343.046204331.430.13-680+1.25-66.73.74+385,980000
'25/10/1421.9522.221.221.4-0.45-2.064.588764861.80.19-470+0.07-46.93.78-945,942000
'25/10/1321.6521.8521.2521.85-0.7-3.12.666083911.560.13-1330+0.56-1323.71-636,036000
'25/10/0922.622.722.4522.55+0.05+0.221.112421661.460.05-4400-443.81+356,099000
'25/10/0822.522.822.3522.50022861511.890.06+7900+793.84-276,064000
'25/10/0722.322.722.1522.5+0.4+1.812.492231611.380.05+4500+453.77-186,091000
'25/10/0322.622.62222.1-0.45-22.667644231.810.17-300-33.72+366,109000
'25/10/0222.223.0522.1522.55+0.5+2.274.088385211.610.19+1760+0.95+1773.69-16,073000
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
'25/10/0122.2522.42222.05-0.2-0.91.82742211.240.06-210-0.07-21.13.51-86,074000
'25/09/3022.222.322.0522.25+0.15+0.681.132041581.290.05+450-0.54+44.53.51-396,082000
'25/09/2622.722.721.9522.1-0.65-2.863.39524991.910.21-2860+0.1-2863.47+646,121-400
'25/09/2522.523.4522.422.75+0.35+1.564.696403941.630.15-900-0.16-90.23.61+556,057040.07
'25/09/2422.422.62222.4+0.1+0.452.693152351.340.07+140-0.21+13.83.64+456,002+140.07
'25/09/2322.722.722.1522.3-0.35-1.552.434043231.250.09-270+0.02-273.61-135,957030.05
'25/09/2223.0523.0522.5522.65-0.25-1.092.183422801.220.08-470+0.78-46.23.63+225,970030.05