≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6139 亞翔 (還原股價) / K線圖(日)

6139 亞翔

日期: 11/09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
588535+53+9.91%5.23%568588560
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,5318.88億2,639580股/筆5806.6911.850.06
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)
3,96620.69億7,855505張/筆521.7-32 (-5.64%)

連續漲跌: 連2跌→漲  ( +53元 / +9.91%)

財報評分: 最新64分 / 平均46分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 澄清有關2026年11月09日經濟日報B03新聞內容 (公告訊息 1小時前)

• 取消亞翔之新加坡分公司擬購買海外不動產(土地及建物) 之長期使用權案(原於2026/05/08公告) (公告訊息 11/06 16:58)

• 亞翔為子公司背書保證，符合『資金貸與及背書保證處理準則』第25條第一項第四款 (公告訊息 11/06 15:46)

• 亞翔2026年第3季合併財務報告業經提報董事會通過 (公告訊息 11/06 15:45)

• 代子公司亞翔系統集成科技(蘇州)股份有限公司公告召開2026年第三季度業績說明會 (公告訊息 10/30 09:38)

• 四大利多推升台股Q4迎新高！行情剛起跑，兩大關鍵族群成吸金焦點！ (Anue鉅亨 10/05 08:30)

• 〈美光加碼台灣〉今後數年營建支出拚全球前五 美光點名亞翔、帆宣等跟著出海 (Anue鉅亨 10/01 13:39)

• 美債利空壓不住！？台積電與CSP財報前，大戶提前卡位這『隱藏產業』！ (Anue鉅亨 09/30 13:45)

• 中秋連假過後，這個最重要的事情來了！新一輪漲聲響起，留意這個產業！？ (Anue鉅亨 09/30 11:38)

• 中秋連假過後，這個最重要的事情來了！新一輪漲聲響起，留意這個產業！ (Anue鉅亨 09/29 08:30)

• 〈VSMC開幕〉VSMC建廠僅花20.5個月創新紀錄 第二期挑戰18個月 (Anue鉅亨 09/28 12:24)

• 投顧估Q4台股挑戰53K　看好3檔龍頭股、8檔半導體設備股 (ETtoday新聞雲 09/23 18:24)

• 〈券商投資展望〉群益看AI帶動新一波工業革命 點名這些個股長期受惠 (Anue鉅亨 09/23 16:37)

• 多重利空打擊！？真金不怕火煉，不要錯賣！這個『低基期AI產業』即將發動！ (Anue鉅亨 09/21 08:30)

• 代子公司亞翔系統集成科技(蘇州)股份有限公司公告決議2026年度中期對2025年度剩餘可分配利潤配發基準日 (公告訊息 09/09 09:23)

• 廠務工程在手訂單飆近9000億元 劍指兆元產值 (Anue鉅亨 09/06 12:09)

• 創意飆新高、欣興漲停！AI第二波行情啟動，這幾檔「低基期黑馬」你卡位了嗎？ (Anue鉅亨 08/18 08:30)

• 亞翔調整2025年度現金股利配息率 (公告訊息 08/17 15:22)

• 更正亞翔2026年度第二季合併財報XBRL申報資訊- 會計師查核報告保留意見種類 (公告訊息 08/14 08:54)

• 亞翔2026年第2季合併財務報告業經提報董事會通過 (公告訊息 08/07 15:28)

• 代子公司榮工工程股份有限公司公告董事會決議訂定除息基準日之相關事宜 (公告訊息 08/06 15:36)

• 一兆美元商機來臨！AI開始變現，那些供應鏈拉回就是買點？ (Anue鉅亨 08/04 08:30)

• 代子公司亞翔系統集成科技(蘇州)股份有限公司公告召開2026年半年度業績說明會 (公告訊息 08/01 09:19)

• 代子公司亞翔系統集成科技(蘇州)股份有限公司公告董事會決議分配股利 (公告訊息 07/31 09:20)

• 亞翔2026年第2季財務報告董事會預計召開日期為2026年8月7日 (公告訊息 07/30 15:03)

• 美債殖利率創高壓頂！科技廠自由現金流轉負！AI 鏈能否低接？關鍵分析看這裡 (Anue鉅亨 07/27 08:30)

• (更新法人說明會地點)公告亞翔召開法人說明會相關內容 (公告訊息 07/24 09:46)

• 亞翔召開法人說明會相關內容 (公告訊息 07/23 15:35)

• AI年複合成長32%！去槓桿錯殺績優股，下一波主流股？ (Anue鉅亨 07/22 10:01)

• 台積電法說無用！？全球去槓桿引發多殺多，最後趕底？ (Anue鉅亨 07/20 08:30)

• 台積電未來三年資本支出逾2千億美元 廠務工程第一波受惠 (Anue鉅亨 07/19 12:10)

• SemiAnalysis爆料震盪市場！？資金流入「三大題材股」 (Anue鉅亨 07/07 11:21)

• 費半兩日大跌11%，市場反轉？！Q3投資攻略大公開 (Anue鉅亨 07/06 08:50)

• Meta出租算力，AI建設見頂！這才是真實狀況，Q3買點出現！？ (Anue鉅亨 07/02 11:42)

• 應材大漲10%，創新高！提前卡位7月中利多？ (Anue鉅亨 06/30 13:52)

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6139 亞翔 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共6,103日｜股價已還原
成交價: 588元 (+53元/ +9.91%)成交張數: 1,531張成交金額: 8.88億元
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146高
近3日新高
連2跌→漲
(+53元/ +9.91%)
第1536高
近5日新低
第565高
近5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

｜股價已還原
結算價
588元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價60963764077878465946021711923.815.512.314.2536
漲跌價-21-49-52-190-196-70.7+128+371+469+564+572+576+574+52.5
漲跌幅-3.45%-7.69%-8.12%-24.4%-25%-10.7%+27.9%+171%+394%+2368%+3688%+4670%+4043%+9.8%
振幅15.3%20.7%25.6%33.5%38.4%67.8%125%366%709%3923%6083%7697%6707%92.3%
成交張數7,8271.36萬2.02萬4.15萬14.4萬48.3萬110萬242萬424萬570萬753萬839萬916萬88.4萬
成交金額43.1億78.5億121億269億1,046億3,792億7,327億1.14兆1.52兆1.63兆1.69兆1.72兆1.75兆6,228億
週轉率3.32%5.79%8.59%17.6%61%205%468%1026%1802%2420%3195%3561%3887%375%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/09568588560588+53+9.915.231,5312,6390.588.88+442-2+37.4+477
'26/11/06511548511535-32-5.646.533,9667,8550.520.7+512+331-63.7+77919.2-9417,733+4250.32
'26/11/05593604564567-42-6.96.572,3306,4510.3613.6+18.2-2.93-75.9-60.718.9-1738,674+3210.24
'26/11/04629643576609+1+0.16113,4496,9820.4920.8-216+92.5-28.8-15218.9-1768,847-6180.2
'26/11/03629643599608-29-4.556.912,3566,6040.3614.5+240+243-52.1+43119-3659,023+10240.27
'26/11/02620654620637+1+0.165.351,1712,6520.447.5+1680+1.68+17018.9-1949,388+4140.15
'26/10/30647647623636-29-4.363.611,6306,3050.2610.3-124+31.9-44.8-13618.9-849,582-9100.1
'26/10/29673674657665-8-1.192.539082,9310.316.02-29.40-17.6-4719+169,666+10190.2
'26/10/28669675665673+21+3.221.539432,9890.326.33+40.4-3+4.54+4219+439,650-190.09
'26/10/27647663642652+12+1.883.281,9533,8070.5112.7+351-8+22.9+36619-1669,607+1100.1
'26/10/22662668640640-19-2.884.251,5386,8150.2310-133-87-32.4-25218.9-909,773-190.09
'26/10/21669669656659+13+2.012.011,5254,6240.3310.1-33.8-181+37.1-17819+439,863-2100.1
'26/10/20661672645646-17-2.564.071,7227,9720.2211.3-613-85.1-32.5-73119+79,8200120.12
'26/10/19656669649663-14-2.072.951,5546,7070.2310.2-285-79-31.7-39519.2-199,8130120.12
'26/10/16693695676677-13-1.882.752,87711,0260.2619.7-1,137-29-47-1,21319.3-1229,832+3120.12
'26/10/15699699681690-30-4.172.53,76214,6910.2625.9-1,355-2-172-1,52919.6+69,954+190.09
'26/10/14728728715720+2+0.281.812,0727,0850.2914.9-1,159-6-54.5-1,21920.2+1569,948+380.08
'26/10/13740745712718-32-4.274.43,07212,1790.2522.3-766+134-141-77220.5-2799,792-850.05
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
'26/10/12766772743750-28-3.63.733,13511,3770.2823.6-1,038+42-89.7-1,08620.7-7710,071-16130.13
'26/10/08787787770778-9-1.142.161,7295,7300.313.5-107-6-29.7-14221.6-9210,148+1290.29
'26/10/07788795780787-8-1.011.892,6247,9970.3320.6-390-2.09+14-37821.7+8410,240+1280.27
'26/10/06797805784795+5+0.632.663,0377,4590.4124.1-197-4+38.6-16221.8+19110,156+1270.27
'26/10/05795803781790+15+1.942.843,9719,5140.4231.4-714+93+32.6-58821.8+3259,965+1260.26
'26/10/02762776754775+16+2.112.93,3057,5500.4425.3+52.5+37.9+14.1+10421.9+329,640+4250.26
'26/10/01761768750759+3+0.42.383,0147,5900.422.9-745-287+7.66-1,02421.8+1419,608-1210.22
'26/09/30741762740756+24+3.283.013,3717,5020.4525.4+773-23+64.1+81422-229,467+11220.23
'26/09/29753759726732-21-2.794.383,5007,9520.4425.7-1,610-1-114-1,72521.6+2849,489-8110.12
'26/09/24733755725753+17+2.314.083,3998,2450.4125.3+99.6-51+1.92+50.522.2+69,205+9190.21
'26/09/23725750720736+21+2.944.23,7508,3390.4527.6+105-516+123-28922.1+2189,199+5100.11
'26/09/22729731715715-3-0.422.231,6404,8860.3411.8-457+1-88.1-54422.1+708,981050.06
'26/09/21740745717718-15-2.053.821,7255,0450.3412.5-705-4-81-79022.2+1468,911-450.06
'26/09/18706734706733+37+5.324.024,5295,2980.8533+912-178+124+85922.4-558,765+490.1
'26/09/17711722696696-11-1.563.682,1576,3030.3415.2-324-214-62.9-60122-588,820-150.06
'26/09/16713722707707-6-0.842.11,6984,3100.3912.1-28.2-130-105-26422.1+318,878-360.07
'26/09/15701726701713+10+1.423.562,0563,6190.5714.7+815-11+41.2+84522.1-658,847+390.1
'26/09/14704717695703-6-0.853.11,3514,1560.339.53-115-99-4.25-21821.8+78,912-160.07
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/11742744709709-44-5.844.653,09211,4830.2722.3-987-101-204-1,29321.8+128,905-1970.08
'26/09/10748759735753+3+0.43.21,3253,1780.429.91+109-28-44.9+36.522+1048,893+22260.29
'26/09/09748762746750+8+1.082.161,6083,5010.4612.1-54.2-95-17.7-16721.8+2278,789-1140.05
'26/09/08744753739742+3+0.411.891,1593,0890.388.64+261-17-43.2+20021.7-408,562+8150.18
'26/09/07740745734739+3+0.411.491,6133,9220.4111.9+182-1-59.4+12221.6-1168,602070.08
'26/09/04722745703736+24+3.375.92,3666,3760.3717+180-152+69.3+97.321.6-768,718+470.08
'26/09/03725741711712-9-1.254.162,0606,2180.3314.9+127-97-1.13+2921.3-3248,794+230.03
'26/09/02755767718721-26-3.486.564,51614,4090.3133.3-1,499-125-160-1,78521.5+5669,118+110.01
'26/09/01734757734747+14.6+1.993.051,9644,5810.4315.2+497+61.9+35.4+59522.2-1948,552000
'26/08/31745745715732-19.4-2.5843,0309,6510.3122.8-419-16-49.1-48422-5058,746000
'26/08/28764768749752-8.73-1.152.552,5856,1040.4220.2-846-367-9.33-1,22222.2+2649,251000
'26/08/27782790761761-15.5-23.753,0506,8720.4424.2-861-45-23.8-93022.3+2448,987-2600
'26/08/26747777745776+31+4.174.32,3474,9470.4718.4-47.6-8.32+165+10922.6+338,743+10260.3
'26/08/25736746716745+9.7+1.324.091,6835,1440.3312.6-363+14+49-30022.7+1048,710-3160.18
'26/08/24740756734735-3.88-0.522.891,1333,0840.378.69-145-8+30.8-12222.8-388,606-1190.22
'26/08/21740743732739-3.88-0.521.448882,8840.316.76-138-13+45.6-10622.9+258,644-2200.23
'26/08/20755758731743003.662,1145,3540.3916.1-124-283-5.53-41223+768,619-7220.26
'26/08/19747770740743-15.5-2.053.962,5097,6120.3319.4-336+16-10.1-33023+628,543-3290.34
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
'26/08/18791792757759-24.3-3.14.462,6657,4210.3621.2-501-180-30-71123.1+3268,4810320.38
'26/08/17779791770783+8.73+1.132.631,7413,3860.5114+335-101+25.9+26023.3-968,155-4320.39
'26/08/14791796768774-6.79-0.873.482,5346,2040.4120.3-3710-40.4-41123.2+328,251+2360.44
'26/08/13799806781781-5.82-0.743.212,8406,4440.4423.1-607+6-3.96-60523.4-448,219-4340.41
'26/08/12799812784787-0.97-0.123.573,0415,5310.5524.9-859+212-34.2-68123.7+158,263-4380.46
'26/08/11786802762788+3.88+0.55.23,3905,4200.6327.5+300+97.2+24.4+42124-1898,248+1420.51
'26/08/10797810769784+5.82+0.755.244,1696,8850.6134.1-682+129+86.6-46623.9+1338,437-34410.49
'26/08/07796813776778-33-4.074.553,5397,4310.4828.8-1,030-29-23-1,08124.2+4338,304+19750.9
'26/08/06774815753811+34.9+4.584,2017,8570.5334.1+635-314+107+42824.6+2107,871-5560.71
'26/08/05787805776776+13.6+1.783.823,0616,3660.4824.9+42.2-2.4+33.9+73.724.4+1007,6610610.8
'26/08/04740768731763+20.4+2.754.974,1737,0470.5932.3-431+263+114-55.224.5+2037,561+6610.81
'26/08/03686754681742+56.3+8.210.65,6019,3400.642.2+5.84+548+73.6+62724.7-987,358+17550.75
'26/07/31681686669686+62.1+9.952.642,5584,6530.5517.9-586+108+82.7-39524.6+4187,456+4380.51
'26/07/30635677614624-27.2-4.179.694,9909,5120.5233.1-975+24.9+15.1-93524.8+1117,038-1340.48
'26/07/29685708622651-32-4.6912.67,79714,0350.5652.6+399-171-109+11925.2-4206,927-6350.51
'26/07/28708717682683-56.3-7.614.725,28511,4610.4637.9-230+50.8-125-30425-6007,347-20410.56
'26/07/27811823733739-75.7-9.291110,16619,6570.5278.9-2,479-236-162-2,87725.2-307,947-32610.77
'26/07/24873885802815-17.5-2.19.9111,15015,8170.797-1,739+448+209-1,08226.1-87,977+32931.17
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
'26/07/23828838809832+13.6+1.663.552,6834,7440.5722.8-356+217+60.2-78.526.8+1377,985+8610.76
'26/07/22819840807819+28.1+3.564.172,9624,8950.6125.1-82.5+217+7.56+14226.9+2037,848+6530.68
'26/07/21764791761791+38.8+5.1642,5514,4410.5720.4-470+190+54.7-22527+357,645+12470.61
'26/07/20775781727752-23.3-37.013,5897,1710.528-546+270-96.9-37327.2+1107,610-12350.46
'26/07/17807837770775-66.9-7.957.954,89311,5120.4340-857+226-253-88427.4-2597,500-30470.63
'26/07/16852860813842-26.2-3.025.363,8947,2910.5333.5-606-204+49.6-76027.7+2227,759-5770.99
'26/07/15834869823868+59.2+7.315.763,8057,1860.5333.4-42.3+9+36.7+3.3828+1587,537+8821.09
'26/07/14845860780809-47.5-5.559.294,76511,4550.4239.7-669+38-198-83028+1387,379-27741
'26/07/13867873843857+7.76+0.913.542,8065,2130.5424.8-309+3+69.1-23728.3+1057,241+71011.39
'26/07/09843879834849+8.73+1.045.313,3226,2660.5329.3-923+122+11.8-78928.4+2797,136-6941.32
'26/07/08864878828840-16.5-1.935.893,7988,1200.4733-1,201+284-64.4-98128.8+2316,857-51001.46
'26/07/07908920853857-47.5-5.267.44,64311,6030.442.1-1,354+433-206-1,12729.3+176,626-451051.58
'26/07/06931931900904-15.5-1.693.383,7687,0200.5435.5-1,048+644-48.3-45229.8-816,609+61502.27
'26/07/03901958900920+8.73+0.966.286,40910,9990.5861.6-61.5+550+12.5+50130.3-2106,690+41442.15
'26/07/02879925864911+26.2+2.966.84,6118,5550.5442.9-233+549+60.4+37730.3-796,900+181402.03
'26/07/01915918884885-10.7-1.193.794,84610,3340.4744.9-1,495+492-13.7-1,01730.4+2666,979-221221.75
'26/06/30941943895895-31-3.355.138,88026,9780.3383.5-2,595+625-117-2,08731+2516,713-251442.15
'26/06/29892936864926+74.7+8.778.4310,23719,0410.5496.6+663+750-327+1,08732.1-2126,462+441692.62
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
'26/06/26841895836852+2.91+0.346.9710,13420,7760.4990.4+2,859+379-263+2,97531.9-4996,674+101251.87
'26/06/25800861797849+55.3+6.978.077,52014,7560.5164.8+2,789+211+85.3+3,08530.6-4427,173+121151.6
'26/06/24758801748794+26.2+3.416.953,1436,2160.5125.3+5730+67.6+64129.4+257,615+31031.35
'26/06/23791796764767-18.4-2.354.073,1917,7140.4125.5-866-63-34.8-96429.2-147,590-11001.32
'26/06/22815817781786-12.6-1.584.53,8168,1940.4731.2-403-13-16.2-43229.6-1387,604-121011.33
'26/06/18786803781798+16.5+2.112.852,8024,7140.5923+3310+26.4+35729.8+1597,742+71131.46
'26/06/17807807770782-5.82-0.744.684,1888,6140.4933.9-1,412+111-84.6-1,38529.7+3627,535-161061.41
'26/06/16858858773788-70.8-8.259.839,92418,7170.5381.7-2,898+35.5-293-3,15630.3-3447,173-1001221.7
'26/06/15822859819859+77.6+9.945.097,37910,9060.6864.7+2,863-4.1-187+2,67231.5+587,517+572222.95
'26/06/12745781745781+70.8+9.975.055,82210,2740.5746.3+2,885+55+222+3,16230.3-387,459+921652.21
'26/06/11722744687710-4.85-0.688.014,4007,5890.5832.4-948-34+35.7-94729.1+2367,497-4730.97
'26/06/10715773711715-11.6-1.68.546,0379,3170.6546.1+892+163-72.8+98329.4-3777,2610771.06
'26/06/09712728690727+20.4+2.885.365,2248,7480.638-1,522+53.9+51-1,41729+5347,638+9771.01
'26/06/08706718706706-77.6-9.91.494,5789,6710.4733.4-2,133+129-279-2,28229.7-947,104-24680.96
'26/06/05800825772784-16.5-2.066.559,40015,3390.6177.6-292+365-50.6+22.830.6+1537,198-13921.28
'26/06/04756823750800+39.8+5.239.579,44214,2730.6678+2,934+375+39.2+3,34930.7+277,045+231051.49
'26/06/03739774739761+21.3+2.894.722,8884,5730.6322.6+318-4+43.7+35829.4+867,0180821.17
'26/06/02759765737739-14.6-1.933.733,4426,8440.526.5+154-896-67.6-80929.3+1676,932-1821.18
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
'26/06/01767768742754-6.79-0.893.443,0065,6010.5423.4-216-123+0.46-33829.2+2996,765-4831.23
'26/05/29758768745761+11.6+1.553.113,9397,4050.5330.7-910-131+68.2-97229.3+1076,466-4871.35
'26/05/28792792742749-37.8-4.816.295,37713,3780.442.4-1,112+107-109-1,11429.7+1526,359+10911.43
'26/05/27815815780787-14.6-1.824.365,33010,2520.5243.8-1,343+605-13.7-75230.2-1436,207-3811.3
'26/05/26793828787801+18.4+2.355.26,00110,3770.5849.9-39.1+1,087-43.5+1,00430.8-3346,350+2841.32
'26/05/25760800754783+36.9+4.946.245,8489,2390.6346.5-422+624+114+31630.8-376,684-1821.23
'26/05/22784784744746-14.6-1.915.236,47111,9010.5450.8-2,102+1,043-121-1,18131+176,721-6831.23
'26/05/21710766706761+62.1+8.898.617,81913,9820.5659.8+1,499+190+389+2,07831.9+4356,704+22891.33
'26/05/20716731687698-17.5-2.446.237,37711,7650.6353.6-541+155-237-62331.2+8496,269-4671.07
'26/05/19704745690716+16.5+2.367.917,85612,7970.6158.7+1,444+200+54.7+1,69931.5+925,420+2711.31
'26/05/18672700648699+27.2+4.047.793,6847,0880.5225.8+30.8+84+39.3+15430.9+1225,328+18691.3
'26/05/15723731669672-26.2-3.758.896,68814,2960.4748.3-632+134-131-62930.9+805,206+3510.98
'26/05/14677714671698+33+4.966.416,55811,3120.5847.3+1,810+32+132+1,97531.2+925,126-1480.94
'26/05/13660697655666+5.82+0.886.326,93410,8960.6448.1+618+26.2+71.3+71630.4+6635,0340490.97
'26/05/12660666643660+0.97+0.153.393,6447,5110.4924.6+331-690+40-31930.2+1824,371-2491.12
'26/05/11698698635659-34-4.98.966,69215,0780.4445.1-3,013+4.79+43.6-2,96530.1+3304,189-11511.22
'26/05/08698713672693-6.79-0.975.833,0935,8240.5322.2-89.8+44.7+15.6-29.531.2+443,859-5621.61
'26/05/07707718689699+5.82+0.844.23,2615,6610.5823.5-5.92+45.8-18.2+21.731.2-273,8150671.76
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
'26/05/06682696662694+23.3+3.475.074,2347,6770.5529.8+363+56.8+117+53631.2+143,842+3671.74
'26/05/05682684665670-3.88-0.582.882,1745,0060.4315-686+93.7-52.1-64431.1+333,828-5641.67
'26/05/04659678659674+24.3+3.732.992,8115,6060.519.5-259+27+59.4-17331.4+923,795+2691.82
'26/04/30653660646650-0.97-0.152.091,8473,2430.5712.4-213-33.1+10.6-23531.5-173,703+7671.81
'26/04/29660663647651-8.73-1.322.351,8864,1180.4612.7-369+44.6-23.7-34931.6+433,720-1601.61
'26/04/28650663646660+13.6+2.12.552,5174,6780.5417-24.9+13.8+16.7+5.631.7+283,677+4611.66
'26/04/27687689637646-38.8-5.677.516,11914,6100.4241.3-1,078-30-115-1,22331.7+933,649-28571.56
'26/04/24705716679685-5.82-0.845.343,6237,1420.5125.9-244-262-63.6-56932.5+343,556-2852.39
'26/04/23713720662691-8.73-1.258.326,38311,6280.5545.3+1,173-249-85.6+83932.6-3273,522-19872.47
'26/04/22703719699699-3.88-0.552.763,3275,3210.6324.3+209-304-43.3-13832.1+533,849-11062.75
'26/04/21733733690703-25.2-3.465.996,00312,0880.543.8+650-602-91.2-43.132-1223,796-171072.82
'26/04/20731749703729+27.2+3.876.56,96012,3400.5652.2+609-207-88.1+31431.8-763,918+111243.16
'26/04/17640707633701+52.4+8.0711.59,66116,4770.5967.3+2,100-65.2+167+2,20231.5+523,994+261132.83
'26/04/16619653614649+38.8+6.366.368,05513,8860.5853+3,831-62+59+3,82830.6-3263,942+21872.21
'26/04/15631642601610-5.82-0.946.615,94413,4360.4438.1+303-36-141+12529-784,268-1661.55
'26/04/14602625600616+24.3+4.14.266,0989,2680.6638.6+1,324-21+13.9+1,31728.8-4334,346+16671.54
'26/04/13618618571592-25.2-4.097.558,89119,4860.4653.8-954-1,559-233-2,74628.3-844,779-38511.07
'26/04/10597627582617+30.1+5.127.69,54213,8190.6960.1+638-5.05+179+81228.7-6404,863+41891.83
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
'26/04/09552591546587+49.5+9.218.39,40916,0400.5955.9+1,771-25+243+1,98928.5+3805,503+25480.87
'26/04/08524543515537+35.9+7.165.613,9576,7080.5921.7-264-75.8+300-4027.7+1105,063+2230.45
'26/04/07510513498502-3.88-0.773.073,1146,0930.5116.2-1,222-193+34.3-1,38127.8+2184,953+2210.42
'26/04/02519527504505-3.88-0.764.382,4254,1860.5812.8-565-3-1.99-57028.3+94,735+1190.4
'26/04/01531531508509+0.97+0.194.392,6575,5430.4814.2-1,102+0.39-13.7-1,11628.5+1604,726+3180.38
'26/03/31522534503508-20.4-3.855.693,8667,4050.5220.5-157+27.9-128-25729-524,566-5150.33
'26/03/30540545529529-28.1-5.052.962,8077,4720.3815.5-783-52-132-96729.1+204,618+6200.43
'26/03/27552564539557-14.6-2.554.245,35311,3910.4730.4-1,095+17.8-122-1,19929.4-864,598-85140.3
'26/03/26639649571571-63.1-9.9412.211,11526,4300.4268.3-3,353-384-432-4,16929.9+5494,684+21992.11
'26/03/25639652627634+21.3+3.484.119,12515,8230.5860.2+996-72-5.99+91831.3+3704,135+8781.89
'26/03/24600622585613+33+5.696.3511,56417,8430.6572.6+2,283+14+180+2,47730.9-2333,765+39701.86
'26/03/23563587557580+4.85+0.845.233,8877,7050.523.1+485+41+190+71629.9-413,998+20310.78
'26/03/20574592561575+5.82+1.025.455,8148,6450.6734.7+1,669-9.75+11.4+1,67029.7-814,039+11110.27
'26/03/19559572555569+1.94+0.343.082,1644,1520.5212.6+227-6+0.69+22129+1024,120000
'26/03/18572579566568+4.85+0.862.413,2795,7500.5719.4+967-35-94.8+83728.9-944,018000
'26/03/17567577549563+9.7+1.755.096,2679,5020.6636.5+2,063+12-7.13+2,06828.5-3114,112000
'26/03/16531555514553+44.6+8.788.025,26210,8000.4929.4+1,042+953+212+2,20727.6-2254,423-2600
'26/03/13492518492508+2.91+0.585.181,2732,2710.566.66-53.9-9+41.9-2127.2+124,648+1260.56
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
'26/03/12510514504505-10.7-2.071.881,2472,7050.466.54-107-46-76.4-22927.2+384,636-4250.54
'26/03/11510518507516+15.5+3.12.131,4492,6040.567.68-180-15+33.1-16227.3+334,598-15290.63
'26/03/10507509491501+15.5+3.23.81,5972,8880.558.26+23.1+27+46.9+9727.4-494,565+6440.96
'26/03/09477485463485-25.2-4.944.283,0346,1840.4914.8-195+5.93-256-44527.4-1254,614-19380.82
'26/03/06520527510510-14.6-2.773.141,4873,3820.447.93-272-11-81-36427.4+314,739-8571.2
'26/03/05509526506525+35.9+7.343.972,5214,2600.5913.4+395-28.3+150+51727.5-754,708+12651.38
'26/03/04509515484489-34-6.495.944,6429,5920.4823.6-229-38.3-236-50327.3-2374,783-10531.11
'26/03/03541550523523-17.5-3.235.033,3836,8940.4918.6-313-5.07-248-56627.4+1005,020+3631.25
'26/03/02539570536540-27.2-4.796.154,73310,4000.4626.9-1,593+110-208-1,69127.6+2324,920-26601.22
'26/02/26545585539568+27.2+5.038.4410,05415,0450.6759.1+2,224+412+276+2,91128.3-674,688-5861.83
'26/02/25533543524540+13.6+2.583.683,3435,4550.6118.4+242-87.1+208+36227.3-14,755+13911.91
'26/02/24524532517527+0.97+0.182.772,3924,8600.4913-591-18-95.7-70527.2+1274,756-4781.64
'26/02/23512541498526+22.3+4.438.673,4025,6090.6118.4+2.01-22+228+20827.5+184,629+11821.77
'26/02/11501505494503-4.85-0.952.292,5906,0730.4313.3-24.6-8-73-10627.5-174,618+1711.54
'26/02/10511516504508002.291,6083,1180.528.46-25.3-3-25-53.327.5-634,635-1701.51
'26/02/09529536506508-4.85-0.955.672,0575,0850.411-349-1-69.8-42027.5+504,698+8711.51
'26/02/06524524503513-14.6-2.764.042,9276,6240.4415.5-295+96.8-253-45127.6-604,648-10631.36
'26/02/05534552528528-11.6-2.164.52,4164,6000.5313.4-594-33+22.4-60527.8+394,708-9731.55
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
'26/02/04543545534539-3.88-0.712.141,6483,8860.429.14-552+6.19+1.84-54428+914,669-1821.76
'26/02/03558562532543+4.85+0.95.593,2284,9010.6618.1-422-7.08-148-57728.2+134,578-3831.81
'26/02/02543552534538-19.4-3.483.33,2847,1840.4618.3-195-26.2-60.3-28128.4-944,565-2861.88
'26/01/30587587558558-37.8-6.354.896,93612,9820.5340.6-3,050-17.1-211-3,27828.5+3594,659-28881.89
'26/01/29577599564596+24.3+4.246.1112,98018,3960.7178.3+2,245+250-45.1+2,45029.8-4434,300+121162.7
'26/01/28553575541571+42.7+8.076.429,75514,1970.6956.4-901+1,445+289+83228.9+914,743+121042.19
'26/01/27528535524529+3.88+0.742.032,3124,3820.5312.6-702-51.2+78.1-67529.2+2184,652-1921.98
'26/01/26532545519525-10.7-1.994.893,7127,9310.4720.2-547-222-27.3-79629.5+1034,434-11932.1
'26/01/23545546532536-5.82-1.082.693,2387,3120.4417.9-679-78+47-71029.7-34,331-91042.4
'26/01/22555560541541-2.91-0.533.392,8365,5010.5216-395-152+14.8-53330-574,334-31132.61
'26/01/21561565543544-20.4-3.613.784,58511,2620.4126.1-112-124-236-47330.2-2094,391-101162.64
'26/01/20577581561565-9.7-1.693.553,3615,9670.5619.7+110-80.2-31.7-1.8230.2+184,600-31262.74
'26/01/19567574560574+7.76+1.372.573,6946,4870.5721.7-219+554+18.9+35430.2-1504,582-41292.82
'26/01/16615621561567-21.3-3.6310.213,22122,9630.5879.1-5,185+184+5.51-4,99630.4+6504,732-181332.81
'26/01/15596613587588-3.88-0.664.436,26012,9640.4838.7-36.2-38.1-84.7-15932.5+1084,082+21513.7
'26/01/14590603588592+7.76+1.332.668,09412,8430.6349.7+1,512+41.8-62.5+1,49132.6-2263,974+111493.75
'26/01/13578599574584+22.3+3.974.3211,28813,7570.8268.2+3,218+28.8+253+3,50031.9-5584,200+31383.29
'26/01/12591598557562-21.3-3.666.9910,66918,3320.5862.5-4,313-187-27.5-4,52830.4+4474,758-261352.84
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
'26/01/09577584561583+10.7+1.864.073,9345,9070.6723.3+455-33.2+11.3+43332.2-1354,311-731613.73
'26/01/08572596572572-4.85-0.844.034,8737,2390.6729.2+220-42.1+71.2+24932-4894,446+842345.26
'26/01/07588590570577-7.76-1.333.324,1696,4590.6524.9+122-11.1+124+23531.9-3264,935-41503.04
'26/01/06579587568585+7.76+1.343.195,6118,3970.6733.5-604-23.5+199-42831.8+955,261+21542.93
'26/01/05560590559577+29.1+5.315.668,13712,6480.6448.4+1,098+131+340+1,56832.1+245,166+201522.94
'26/01/02537561536548+12.6+2.364.715,9268,0920.7333.6-433+414+112+93.331.6-715,142-11322.57
'25/12/31536539527536+3.88+0.732.373,4715,0500.6919.2-89+38.8+16.6-33.531.8+225,213-61332.55
'25/12/30529543524532+2.91+0.553.675,1117,0000.7328.1+17.4-335+75-24331.9-2035,191-161392.68
'25/12/29548548525529-42.7-7.474.0710,31816,8820.6156.7-2,502-128+167-2,46331.8-8575,394-621552.87
'25/12/26551576537571+25.2+4.627.16,5378,3830.7837.8+509-498+253+26432.8+1976,251+262173.47
'25/12/24569569543546-15.5-2.764.664,5487,5280.625.9-336-748-127-1,21132.6+1376,054-251913.15
'25/12/23554566554562+12.6+2.32.123,8045,2860.7222+962-242+89.3+80932.8-3695,917+222163.65
'25/12/22594595543549-36.9-6.298.779,33715,8650.5953.7-1,397-1,482+126-2,75332.4+4516,286-1581943.09
'25/12/19580588568586+19.4+3.423.424,3556,0410.7226+243-132+13.4+12433+2355,835+63526.03
'25/12/18569575551567-4.85-0.854.245,1577,1980.7230+994-27-95.5+87132.9-3745,600+763466.18
'25/12/17592601568571-7.76-1.345.539,22912,9950.7155.7+3090-93.8+21532.5-1215,974-482704.52
'25/12/16572582555579+6.79+1.194.758,93814,9290.652.6+637+81.4-236+48232.4-1186,095+183185.22
'25/12/15524578524572+30.1+5.55109,03914,6690.6252+1,013+91+53+1,15732.1-1826,213+773004.83
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
'25/12/12527555523542+30.1+5.876.259,75212,5090.7854.8+2,369+234-30.5+2,57331.6+1516,395+202233.49
'25/12/11504536503512+19.4+3.946.59,92115,3940.6453+3,188-14-378+2,79630.6-2726,244-32033.25
'25/12/10482500478493+16+3.364.587,0069,1420.7735.4+2,326+4+78.3+2,40929.3-566,516+392063.16
'25/12/09466486466477+11.2+2.44.277,72713,0170.5938+1,904+37-90.3+1,85128.3-3876,572+121672.54
'25/12/08457472456466+13.6+33.545,8637,7890.7528.2+1,385-5+8.45+1,38927.5-4286,95901552.23
'25/12/05444453439452+8.25+1.863.172,9003,7500.7713.4+332+193-19.4+50626.9-377,387-61552.1
'25/12/04453455444444-7.76-1.722.362,8924,4080.6613.3-264-11-208-48326.8+1887,424-91612.17
'25/12/03432452431452+25.2+5.925.016,2408,0760.7728.5+2,799+393+415+3,60626.9-1,0997,236+381702.35
'25/12/02429436426426-0.97-0.232.272,5052,8810.8711.1+734-691-19.7+23.125.7-128,335+21321.58
'25/12/01442444426427-14.6-3.294.063,8225,2160.7317-747-792-151-1,69025.5+4228,347-181301.56
'25/11/28434443432442+8.25+1.92.682,8613,9630.7213+1,004-122+97.7+98025.8-537,925-121481.87
'25/11/27441443429434-1.94-0.453.232,7353,8680.7112.2+76.8-1-210-13425.4+1727,978-31602.01
'25/11/26433442431436+7.76+1.812.723,2684,4480.7314.7+498+2+154+65425.3-1867,806+101632.09
'25/11/25434438428428+1.46+0.342.283,3064,2810.7714.7+261+15-28.9+24725.1-957,992+131531.91
'25/11/24427438421426+4.37+1.034.024,6514,9890.9320.5-229+209+59.5+39.62508,087+21401.73
'25/11/21435439420422-22.8-5.134.364,7167,1430.6620.9-466+72-257-65125.2+2338,087-451381.71
'25/11/20432446429445+29.1+74.27,71610,3930.7434.8+1,004+774+165+1,94225.4-2377,854+571832.33
'25/11/19406424405416+13.6+3.384.836,6468,0520.8328.5+912+964-122+1,75425-4038,091+361261.56
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
'25/11/18404414396402-4.85-1.194.414,4545,3260.8418.6+439+556-176+81924.7-3248,494-22901.06
'25/11/17411415401407+0.97+0.243.352,8363,4570.8211.9+74.7-4-31.6+39.224.5-298,818+91121.27
'25/11/14397417396406+2.91+0.725.174,8275,9860.8120.2+271-5-108+15924.4-2198,847+191031.16
'25/11/13397412394403+5.34+1.344.514,5706,1510.7419-781-36+58.5-75924.4+249,066+3840.93
'25/11/12395400384398+2.91+0.744.056,8069,2790.7327.5-1,147-529-135-1,81124.7+2249,042-25810.9
'25/11/11418423395395-23.3-5.576.739,16114,1280.6538.5-143-526-362-1,03125.3+3058,818-331061.2
'25/11/10460460418418-41.7-9.079.0711,77617,1600.6952.5-2,815+202-312-2,92525.3-3718,513-821391.63