≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6142 友勁 (還原股價) / K線圖(日)

6142 友勁

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.88.09+0.71+8.78%9.89%8.138.898.09
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
724619.7萬6491.12張/筆8.561.03N/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)
387307.3萬468826張/筆7.95-0.32 (-3.8%)

連續漲跌: 連4跌→漲  ( +0.71元 / +8.78%)

財報評分: 最新36分 / 平均38分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 友勁切入Wi-Fi 7與資料中心商機 緊鑼密鼓開發100G及400G光交換器 (Anue鉅亨 09/24 16:13)

• 友勁受邀參加群益金鼎證券舉辦之線上法人說明會。 (公告訊息 09/22 16:37)

• 友勁訂定減資換發股票作業計畫(更正部分內容) (公告訊息 09/16 16:00)

• 友勁董事會通過解除經理人競業禁止之限制 (公告訊息 09/16 15:58)

• 友勁董事會通過解除董事競業禁止之限制 (公告訊息 09/16 15:58)

• 友勁訂定減資換發股票作業計畫 (公告訊息 09/10 20:49)

• 友勁辦理減資變更登記完成(更正減資後流通在外股數) (公告訊息 09/08 17:15)

• 友勁辦理減資變更登記完成 (公告訊息 09/08 16:16)

• 友勁訂定減資基準日 (公告訊息 08/19 16:13)

• 友勁董事會通過2026年第二季合併財務報告 (公告訊息 08/12 21:12)

• 2026年第二季財務報告董事會預計召開日期為2026年8月12日 (公告訊息 08/04 20:46)

• 【量大強漲股整理】台股止穩三大訊號！大公開?! (Anue鉅亨 07/27 17:35)

• 台積電漲25元收2465今日最高　台股漲255點 (ETtoday新聞雲 07/08 13:36)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6142 友勁 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共6,092日｜股價已還原
成交價: 8.8元 (+0.71元/ +8.78%)成交張數: 724張成交金額: 620萬元
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1110低
近5日新高
連4跌→漲
(+0.71元/ +8.78%)
第2856高
近10日新高
第3467高
近10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

｜股價已還原
結算價
8.8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8.638.929.479.8210.59.3510.612.910.112.66.549.7513.69.94
漲跌價+0.17-0.12-0.67-1.02-1.67-0.55-1.78-4.08-1.31-3.84+2.26-0.95-4.83-1.14
漲跌幅+1.97%-1.35%-7.07%-10.4%-16%-5.89%-16.8%-31.7%-13%-30.4%+34.6%-9.77%-35.4%-11.4%
振幅14.8%14.7%19.9%21.3%29.1%58.7%51.9%52.3%74.7%68%248%179%193%55.3%
成交張數1,3651,7933,4605,0862.29萬10.3萬17.8萬35.2萬55.6萬109萬273萬378萬719萬16.7萬
成交金額1,145萬1,515萬3,008萬4,434萬2.05億9.87億17.1億36.1億59億122億282億363億1,222億16.1億
週轉率0.45%0.59%1.14%1.67%7.53%33.8%58.4%116%183%360%899%1242%2364%54.8%

* 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
'26/11/098.138.898.098.8+0.71+8.789.897246491.120.06-940-59.7-154
'26/11/067.618.17.618.09-0.32-3.85.833874680.830.03+530+68+1212.1300000
'26/11/058.668.78.418.41-0.22-2.553.362554300.590.02+5200+522.1100000
'26/11/048.668.668.58.63-0.03-0.351.852093390.620.02+900+92.0900000
'26/11/038.928.928.638.66-0.26-2.913.252183300.660.02-3000-302.0900000
'26/11/028.858.968.78.92+0.14+1.592.961672540.660.01-40-5-92.100000
'26/10/308.88.998.768.78-0.21-2.342.562933140.930.03-1120+1-1112.100000
'26/10/29998.888.99-0.01-0.111.332312910.790.02-46.800-46.82.1400000
'26/10/289.199.198.899-0.06-0.663.314116190.660.04-1370-3-1402.1500000
'26/10/279.499.498.99.06-0.41-4.336.235656020.940.05-1580+3-1552.200000
'26/10/149.529.529.379.47-0.05-0.571.66736411.050.06-10800-1082.2500000
'26/10/139.79.79.519.52-0.1-1.021.923546720.530.03-25.600-25.62.2800000
'26/10/129.599.689.589.62-0.2-1.9915997700.780.05-21800-2182.2900000
'26/10/081010.19.769.82-0.08-0.773.526555031.30.06-12400-1242.3500000
'26/10/079.819.979.739.89+0.01+0.112.425986460.930.05+52.800+52.82.3900000
'26/10/069.819.929.769.88+0.03+0.331.554575350.850.04-3600-362.3800000
'26/10/0510.110.19.89.85-0.09-0.882.955218780.590.0500+2+22.3900000
'26/10/029.97109.879.94-0.03-0.331.315215181.010.05-1700-172.3900000
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
'26/10/0110.210.29.889.97-0.29-2.863.287345521.330.07+540+4+582.3900000
'26/09/309.9410.79.8210.3+0.41+4.198.51,2788131.570.12+2120+1+2132.3800000
'26/09/299.999.999.849.85001.552633690.710.02-3200-322.3100000
'26/09/249.899.949.849.85-0.03-0.330.992543870.660.02+7900+792.3200000
'26/09/239.849.979.829.88+0.04+0.441.551893780.50.02-3000-302.300000
'26/09/229.989.999.829.84-0.01-0.111.773174710.670.03+2100+212.3100000
'26/09/219.819.989.639.85+0.24+2.493.627416191.20.07+3590+2+3612.300000
'26/09/189.799.799.619.61+0.01+0.111.812554400.580.02+730+3+762.1900000
'26/09/179.759.759.579.6-0.05-0.561.913294520.730.03+580-1+572.1700000
'26/09/169.469.689.389.65+0.2+2.073.13006130.490.03+3100+312.1500000
'26/09/159.659.659.389.46-0.09-0.912.852447350.330.02-580+2-562.1400000
'26/09/149.459.839.459.55-0.08-0.793.953965840.680.03-230-2-252.1600000
'26/09/119.569.959.549.62+0.33+3.514.449309710.960.08-1620-46-2082.1700000
'26/09/109.259.329.259.3000.788641.380.01-1400-142.2200000
'26/09/099.299.359.239.3+0.04+0.471.292151171.840.02+6900+692.2200000
'26/09/089.329.359.249.25-0.04-0.471.171661670.990.01-58.700-58.72.200000
'26/09/079.589.619.39.3-0.28-2.953.293352531.320.03-1390+46-932.2200000
'26/09/049.59.689.49.58+0.17+1.852.892842191.30.02+1300+132.2600000
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
'26/09/039.639.79.49.4-0.23-2.373.053752551.470.03-16300-1632.2600000
'26/09/029.639.639.559.63000.92091481.410.02+990-2+972.300000
'26/09/019.579.649.469.63+0.07+0.681.935412562.110.05-1130+6-1072.2700000
'26/08/319.649.659.479.57-0.08-0.791.924511992.270.04-1300-2-1322.3100000
'26/08/289.599.749.599.64-0.09-0.891.561371430.960.01-26.900-26.92.3500000
'26/08/279.629.759.429.73+0.23+2.43.554282361.810.04+1180-4+1142.3600000
'26/08/269.459.69.459.5+0.15+1.631.632951971.50.03+60.90+4+64.92.3200000
'26/08/259.629.629.249.35-0.28-2.933.957412972.50.06-240+3-212.300000
'26/08/249.739.799.629.63-0.14-1.451.674812471.950.04-12200-1222.3100000
'26/08/219.799.799.659.77-0.01-0.111.334112211.860.04-15900-1592.3500000
'26/08/209.799.899.699.79002.112932141.370.03+47.900+47.92.3900000
'26/08/199.799.869.79.79001.671841561.180.02-8700-872.3800000
'26/08/181010.19.779.79-0.39-3.852.888443532.390.08+4600+462.4100000
'26/08/1710.110.29.9610.2+0.07+0.652.474712991.580.04-1160-2-1182.3900000
'26/08/1410.110.21010.1+0.02+0.221.512941821.620.03+470+4+512.4300000
'26/08/131010.21010.1002.055452242.430.05+240+1+252.4100000
'26/08/1210.410.410.110.1-0.08-0.752.784262191.940.04-2700-272.4100000
'26/08/1110.410.410.110.2-0.3-2.913.326272682.340.06-31000-3102.4100000
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
'26/08/1010.310.610.310.5+0.12+1.163.474302341.840.04+1080-2+1062.5100000
'26/08/0710.310.410.210.4-0.01-0.11.893541672.120.03+380+2+402.4800000
'26/08/0610.410.510.310.4-0.21-1.952.577373002.460.07-1920-2-1942.4600000
'26/08/0510.710.910.510.6-0.18-1.723.036603551.860.06-22500-2252.5200000
'26/08/0410.310.910.310.8+0.37+3.565.765783701.560.06+2250-8+2172.5900000
'26/08/0310.110.710.110.4+0.11+1.066.144973141.580.05+50-4+12.5200000
'26/07/3110.210.510.110.3+0.27+2.723.484392721.610.04-410+2-392.5200000
'26/07/3010.410.49.9910-0.52-4.963.821,4644873.010.14-0.610-6-6.612.5300000
'26/07/2910.710.810.110.5-0.16-1.536.821,1326101.860.11-110+4-72.5300000
'26/07/2810.910.910.510.7-0.67-5.933.351,4676832.150.15-1770+3.96-1732.5400000
'26/07/2710.711.510.511.4+0.78+7.49.562,8231,1472.460.29-2800+3.04-2772.5900000
'26/07/2410.610.910.410.6+0.01+0.14.536743072.20.07-2620-1-2632.6700000
'26/07/2311.211.310.510.6-0.41-3.766.939504212.260.09-5400-542.7500000
'26/07/2210.611.310.511+0.33+3.066.631,7737482.370.18+5420-14.2+5282.7700000
'26/07/2110.210.91010.7+0.57+5.68.081,4395892.440.14-2410-23-2642.6100000
'26/07/2010.410.59.9510.1-0.12-1.175.229754092.380.09+79.80+22+1022.6800000
'26/07/1710.410.710.110.2-0.72-6.574.681,9257662.510.18-2250+2-2232.6500000
'26/07/1610.911.410.810.9-0.11-0.995.321,2385432.280.13-74.10-4-78.12.7200000
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
'26/07/1511.311.510.911+0.05+0.55.452,0818332.50.21-1780+8-1702.7400000
'26/07/1410.911.510.811-0.6-5.166.573,9511,4502.720.4+1,5430+13+1,5562.800000
'26/07/131313.111.411.6-0.65-5.3313.811,5654,1262.81.33-4470-18.1-4652.3300000
'26/07/091212.211.712.2+1.09+9.764.394,5131,0644.240.5+1070+13+1202.4700000
'26/07/0810.211.11011.1+1.01+9.9810.93,5751,3512.650.36+4980+2.13+5002.4300000
'26/07/0710.210.510.110.1-0.46-4.314.528013682.180.08-2410+3-2382.2800000
'26/07/0611.111.110.610.6-0.27-2.55.411,3296841.940.13-3140-1-3152.3600000
'26/07/0310.411.110.310.9+0.55+5.387.912,4138642.790.24+7520+2+7542.4500000
'26/07/029.9710.49.8510.3+0.34+3.385.566822872.380.06+2340-1+2332.2200000
'26/07/0110.410.49.929.97-0.25-2.454.895012881.740.05-1880+5-1832.1500000
'26/06/3010.210.31010.2+0.22+2.172.724582581.770.04+2470-1+2462.2100000
'26/06/2910.110.29.9310+0.14+1.432.873682201.670.03+1700+172.1400000
'26/06/261010.19.859.86-0.22-2.162.86643072.160.06-1550-2-1572.1300000
'26/06/2510.310.39.9810.1+0.07+0.653.584542341.940.04-57.800-57.82.1800000
'26/06/249.8310.39.8310+0.01+0.114.466783302.050.06+1.060-2-0.942.200000
'26/06/2310.410.49.9510-0.38-3.664.198654481.930.08-21.700-21.72.200000
'26/06/2210.710.710.110.4-0.07-0.625.721,7627452.370.17-2360-2-2382.200000
'26/06/1810.510.810.210.4+0.24+2.345.224,5721,5542.940.44-1,4720-5.38-1,4772.2700000
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
'26/06/179.2910.29.2910.2+0.92+9.959.951,9306612.920.18+4940+4.38+4982.7200000
'26/06/169.59.599.149.29-0.22-2.294.694752631.810.04-93.90+1-92.92.5700000
'26/06/159.179.679.179.5+0.34+3.685.465173001.720.04-59.70+3-56.72.600000
'26/06/129.089.369.069.17+0.16+1.813.383772181.730.03+500-1+492.6100000
'26/06/118.879.028.829-0.02-0.242.2927413720.02-41.30+1-40.32.600000
'26/06/109.049.128.929.02-0.01-0.122.294012211.810.03+180+1+192.6100000
'26/06/099.139.188.979.04-0.1-1.072.264462931.520.04-1570-3-1602.6100000
'26/06/0899.188.819.13-0.34-3.563.93912531.550.03-600+1-592.6500000
'26/06/059.599.599.399.47-0.1-1.022.053342111.580.03-310+1-302.6700000
'26/06/049.659.759.569.57-0.13-1.352.025992752.180.05+470-2+452.6800000
'26/06/039.429.759.429.7+0.22+2.293.567173881.850.06+2.380-2+0.382.6700000
'26/06/029.349.499.029.48+0.22+2.355.051,1334102.760.1+37300+3732.6700000
'26/06/019.129.568.999.26+0.27+3.026.291,2134402.760.1+1570-3+1542.5500000
'26/05/298.869.078.818.99+0.13+1.472.9452026020.04+600+6+662.5100000
'26/05/288.79.128.78.86+0.16+1.884.889534332.20.08-20.80-1-21.82.4900000
'26/05/278.758.928.698.7-0.11-1.232.596932552.720.06+1560-1+1552.4900000
'26/05/268.868.878.598.81-0.02-0.253.28422952.860.07-8000-802.4500000
'26/05/258.979.28.728.83-0.14-1.585.339264432.090.08-2560+2-2542.4700000
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
'26/05/228.718.978.688.97+0.26+33.3779039420.06+25800+2582.5500000
'26/05/218.558.898.558.71+0.2+2.34.096322772.280.05+900+92.4700000
'26/05/208.458.638.458.51-0.01-0.132.173181951.630.02+980-3+952.4700000
'26/05/198.698.698.488.52-0.09-1.012.46592832.330.05-25100-2512.4400000
'26/05/188.678.748.538.61-0.12-1.372.374472521.770.04-90-1-102.5100000
'26/05/1599.118.78.73-0.27-3.024.591,2824752.70.1+9300+932.5200000
'26/05/149.089.138.999-0.12-1.311.556242742.280.05-1870-3-1902.4900000
'26/05/139.579.579.029.12-0.14-1.535.877663032.530.06+100+6+162.5500000
'26/05/129.359.369.239.26-0.09-0.931.48954112.180.08+25900+2592.5400000
'26/05/119.79.79.349.35-0.14-1.493.788343612.310.07-1350-5-1402.4600000
'26/05/089.639.799.499.49-0.13-1.363.055322681.980.05-640+1-632.5100000
'26/05/079.679.729.579.62-0.07-0.671.577453312.250.07+190+4+232.5200000
'26/05/069.949.949.679.69-0.15-1.552.765883061.920.05-1530-2-1552.5200000
'26/05/059.599.979.589.84+0.26+2.724.091,3355062.640.12+1480+3+1512.5700000
'26/05/049.629.799.479.58-0.04-0.453.283762381.580.03-60-2-82.5200000
'26/04/309.639.769.479.62-0.1-1.013.026523391.920.06-2900-292.5200000
'26/04/299.779.779.629.72+0.04+0.451.572262011.130.02-1300-132.5300000
'26/04/289.849.849.679.68-0.03-0.341.794162002.080.04+8700+872.5300000
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
'26/04/279.799.799.559.71-0.11-1.112.447313622.020.06-2090-3-2122.5100000
'26/04/249.899.899.699.82-0.07-0.662.091,0513173.310.09-1920+1-1912.5700000
'26/04/2310.210.29.689.88-0.28-2.784.811,2475172.410.11-8190+1-8182.6300000
'26/04/221010.39.9910.2+0.14+1.412.61,0054082.460.09+4140-1+4132.8800000
'26/04/2110.110.19.7910-0.12-1.183.542,8717943.620.26+1,28500+1,2852.7500000
'26/04/201010.29.6510.1+0.11+1.085.422,2546973.230.2+9650-1+9642.3600000
'26/04/1710.110.21010-0.14-1.391.826553391.930.06+43.600+43.62.0700000
'26/04/1610.110.29.9710.2+0.22+2.182.43602311.560.03+1350+1+1362.0600000
'26/04/151010.19.929.96-0.04-0.431.966703182.110.06+2900+292.0200000
'26/04/1410.210.21010-0.14-1.392.045152891.780.05-660+2-642.0100000
'26/04/139.9210.19.8410.1+0.23+2.33.076343211.970.06+1440-11+1332.0300000
'26/04/1010.110.19.929.92-0.13-1.31.959073702.450.08-2820+1-2811.9900000
'26/04/0910.310.31010-0.23-2.222.547903352.360.07-13700-1372.0700000
'26/04/0810.110.410.110.3+0.2+1.943.346752852.370.06+1620+2+1642.1100000
'26/04/0710.210.210.110.1-0.12-1.171.64282391.790.04-1310+2-1292.0600000
'26/04/0210.310.410.210.2-0.14-1.372.315132232.30.05-12400-1242.100000
'26/04/0110.410.510.310.3+0.04+0.422.116663591.860.06+630+4+672.1400000
'26/03/3110.510.610.310.3-0.26-2.472.685312701.970.05-2630-1-2642.1200000
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
'26/03/3010.710.710.310.6-0.18-1.723.045753671.570.06-600-2-622.200000
'26/03/2710.810.910.610.7-0.13-1.224443211.380.04-2500-252.2200000
'26/03/261111.310.910.9-0.16-1.483.456225671.10.06+20900+2092.2300000
'26/03/2510.91110.811+0.17+1.624957820.630.05+1490+6+1552.1600000
'26/03/2410.81110.710.9+0.15+1.423.555436540.830.05-880-5-932.1200000
'26/03/23111110.710.7-0.49-4.372.439497811.220.09-3650+13-3522.1400000
'26/03/2010.911.410.911.2+0.34+3.15.011,5407662.010.16+37100+3712.2600000
'26/03/1910.71110.710.9-0.17-1.582.666554881.340.07+2440-33+2112.1400000
'26/03/1811.111.710.911+0.18+1.77.011,5989231.730.16-2420+1-2412.0700000
'26/03/1710.510.910.510.9+0.46+4.394.391,0586901.530.11+3490-1+3482.1400000
'26/03/1610.610.610.310.4-0.21-1.952.873024650.650.03-1380-12-1502.0400000
'26/03/1310.410.710.210.6+0.21+1.994.814144670.890.04+820-5+772.0800000
'26/03/1210.410.510.410.4-0.13-1.241.553043610.840.03+770-2+752.0500000
'26/03/1110.510.710.310.5+0.2+1.893.165004021.240.05+2690+0.36+2692.0300000
'26/03/1010.510.510.210.3+0.16+1.62.461983410.580.02-160+12-41.9500000
'26/03/0910.510.510.110.2-0.68-6.314.515227600.690.05-2680-12-2801.9500000
'26/03/0610.410.910.310.9+0.36+3.425.76576001.10.06+30600+3062.0400000
'26/03/0510.410.610.310.5+0.22+2.122.333305150.640.03+360-5+311.9400000
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
'26/03/0410.810.810.110.3-0.5-4.646.466445221.230.06-2580-28-2861.9300000
'26/03/0310.81110.710.8+0.01+0.12.936954501.540.07+1080-4+1042.0100000
'26/03/0210.810.810.610.8+0.01+0.11.923713810.970.04+1040+4+1081.9800000
'26/02/2610.810.810.610.8+0.03+0.32.335773461.670.06+1380-7+1311.9500000
'26/02/2510.610.810.610.7+0.17+1.652.476663042.190.07+4600+461.900000
'26/02/2410.710.810.510.5-0.11-1.022.356493661.770.06+5200+521.8900000
'26/02/2310.410.810.410.7+0.24+2.33.133242771.170.03+1270+5+1321.8700000
'26/02/1110.410.610.410.4-0.04-0.421.774173021.380.04-540-7-611.8400000
'26/02/1010.510.710.410.5-0.11-1.032.473742641.420.04-840-2-861.8500000
'26/02/0910.810.810.610.6-0.09-0.822.453642491.460.04+140-5+91.8800000
'26/02/0610.910.910.510.7-0.11-1.013.544642681.730.05-1120+1-1111.8700000
'26/02/0510.81110.710.8003.033712311.610.04-360-19-551.9100000
'26/02/0410.510.910.410.8+0.27+2.594.043062211.380.03-80+1-71.9200000
'26/02/0310.510.810.410.5-0.05-0.523.44362481.760.04-430+16-271.9200000
'26/02/0210.610.710.510.5-0.08-0.722.353102671.160.03-500-51.9300000
'26/01/3010.910.910.610.6-0.3-2.793.186594091.610.06+160+2+181.9300000
'26/01/29111110.810.9-0.05-0.51.494522561.760.05-40+1-31.9300000
'26/01/2810.911.110.911+0.11+126813112.190.07+450-0.16+44.91.9300000
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
'26/01/2711.111.110.810.9-0.33-2.912.237084251.670.07-500+0.78-49.21.9200000
'26/01/261111.210.511.2005.831,7806852.60.18+3560-1+3551.9300000
'26/01/23121211.211.2-0.71-5.946.852,6371,1412.310.28-30-11.4-14.41.8300000
'26/01/221111.910.911.9+1.04+9.619.515,3851,9642.740.58-2880+7.45-2811.8300000
'26/01/21111110.810.9-0.12-1.091.986073191.90.06+690-3+661.9100000
'26/01/201111.110.911-0.11-0.982.166883072.240.07+10+3+41.8900000
'26/01/1910.811.210.811.1+0.33+3.033.841,2077211.670.12+1450-6.58+1381.8900000
'26/01/1610.811.110.710.8+0.05+0.513.559775581.750.1-3.520-1.02-4.541.8500000
'26/01/1510.911.110.610.7-0.27-2.484.461,5299521.610.15-220-6-281.8500000
'26/01/1410119.9511+0.97+9.6610.32,3481,3001.810.23+2180+91.6+3101.8600000
'26/01/139.99109.9410+0.12+1.210.884422551.730.04+1020+2+1041.7900000
'26/01/129.879.979.859.89+0.05+0.551.225193191.630.05-8200-821.7600000
'26/01/099.979.979.799.84-0.07-0.661.874042121.90.04-2600-261.7800000
'26/01/081010.19.849.9-0.1-0.982.282472011.230.02-1400-141.7900000
'26/01/079.84109.8410+0.18+1.881.884382891.510.04+980-2+961.800000
'26/01/069.799.889.629.82+0.09+0.892.684142401.730.04+160-4+121.7700000
'26/01/059.799.869.719.73-0.13-1.321.545883161.860.05-1140-3-1171.7600000
'26/01/029.819.979.819.86-0.08-0.771.643351981.690.03-660-3-691.800000
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
'25/12/319.859.959.849.94-0.01-0.111.093331891.760.03-250-5-301.8200000
'25/12/309.969.999.799.95002.085332731.950.05+470+1+481.8200000
'25/12/2910.110.19.939.95-0.11-1.081.843522131.650.03-1300-131.8100000
'25/12/2610.110.21010.1-0.07-0.641.7240020020.04-4300-431.8100000
'25/12/2410.310.310.110.1-0.09-0.852.021911161.640.02-700-71.8300000
'25/12/2310.210.210.110.2-0.03-0.321.172941651.780.03+140+12+261.8300000
'25/12/2210.210.310.110.2+0.01+0.111.383101891.640.03-350+7-281.8200000
'25/12/1910.210.310.210.2+0.02+0.211.061561001.560.01-1900-191.8300000
'25/12/1810.210.310.110.2-0.04-0.421.82481471.690.02-630+4-591.8400000
'25/12/1710.410.510.210.3-0.14-1.363.354042551.590.04-8300-831.8600000
'25/12/1610.210.410.110.4+0.23+2.253.15943821.560.06-330-5-381.8800000
'25/12/1510.110.21010.2+0.07+0.652.05142941.510.01-80+2-61.8900000
'25/12/1210.110.31010.1+0.03+0.322.592141581.350.02+390-4+351.900000
'25/12/1110.110.29.9810.1-0.13-1.281.813121761.770.03-10500-1051.8900000
'25/12/1010.310.310.210.2-0.05-0.531.271551181.310.01+80+1+91.9200000
'25/12/0910.310.410.210.3+0.02+0.211.063191382.310.03+440-1+431.9100000
'25/12/0810.110.310.110.2+0.09+0.861.182011271.580.02+1270-1+1261.900000
'25/12/0510.110.210.110.1001.51401101.270.01-310+14-171.8600000
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
'25/12/0410.210.310.110.1-0.14-1.371.59114961.190.01+60-1+51.8700000
'25/12/0310.210.310.110.3+0.08+0.752.022451331.840.02+1460+4+1501.8700000
'25/12/029.9910.39.9810.2+0.1+0.972.9196922.130.02+460-2+441.8300000
'25/12/0110.110.21010.1-0.01-0.111.8357650.880.01+400+41.8100000
'25/11/289.9610.39.9610.1+0.11+1.093.692941382.130.03-30+5+21.8100000
'25/11/279.9710.29.9610-0.1-0.971.94192872.210.02-1300-131.8100000
'25/11/269.9210.29.910.1+0.23+2.313.192031091.870.02+1300+131.8200000
'25/11/259.859.929.829.88+0.03+0.330.99129701.850.01+2000+201.8100000
'25/11/249.89.989.679.85+0.07+0.673.221821071.70.02-620+1-611.8100000
'25/11/219.99.999.689.79-0.15-1.533.172471751.410.02-68.30+3-65.31.8200000
'25/11/209.99109.839.94+0.14+1.441.891971101.790.02-570-5-621.8500000
'25/11/1910109.89.8-0.21-2.072.2834317120.03-13400-1341.8600000
'25/11/189.9610.29.8110-0.21-2.024.053732161.730.03-750+4-711.900000
'25/11/1710.110.39.8110.2-0.03-0.324.784202271.850.04-1060-11-1171.9300000
'25/11/1410.410.410.110.2-0.11-1.052.13902091.860.04-15200-1521.9600000
'25/11/1310.410.510.310.4-0.03-0.312.624622561.80.04-1640+5-159200000
'25/11/1210.310.610.310.4+0.11+1.063.173652351.550.03+10+1+22.0500000
'25/11/1110.510.610.210.3-0.33-3.084.19464542.080.09-3720-8-3802.0500000
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
'25/11/1010.610.810.410.6+0.02+0.213.192442081.170.02-1150+5-1102.1700000