≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6257 矽格 (還原股價) / K線圖(日)

6257 矽格

日期: 11/10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
179167+12+7.19%6.29%173.5183.5173
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9,88417.8億7,5441.31張/筆180.13.2518.450.25
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)
8,30913.94億7,6321.09張/筆167.8+7.5 (+4.7%)

連續漲跌: 連2漲  ( +19.5元 / +12.23%)

財報評分: 最新60分 / 平均61分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 矽格前3季賺35.8億元賺贏去年全年EPS 7.49 元 Q4展望樂觀 (Anue鉅亨 11/05 19:15)

• 矽格董事會決議通過2026年第3季合併財務報告 (公告訊息 11/05 16:30)

• 〈台股盤前要聞〉美國期中選舉民主黨大勝、永豐銀新網銀交易系統安全設定遭駭、研華估明年營收高雙位數成長 (Anue鉅亨 11/05 05:10)

• 矽格10月營收21億元續創歷史新高 AI產品比重可望突破30% (Anue鉅亨 11/04 18:16)

• 矽格取得機器設備達新台幣5億元以上 (公告訊息 11/04 15:46)

• 〈台股盤後〉狂瀉1655點創史上第六大跌點 收46969點摜破月線 (Anue鉅亨 10/15 14:36)

• 矽格集團斥21.88億元 拿下建漢竹科園區萬坪科技廠房 (Anue鉅亨 10/13 20:02)

• 代子公司矽格聯測股份有限公司公告購置「創新路廠房與附屬設備」 (公告訊息 10/13 17:34)

• 代子公司矽格聯測股份有限公司公告購置不動產相關事宜 (公告訊息 10/12 17:34)

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

• 矽格AI客戶搶簽長約 光通訊業績明年拚倍增 (Anue鉅亨 10/06 18:09)

• 〈台股盤後〉權值股尾盤拉抬 震盪甩尾收漲110點 靠攏5萬點 (Anue鉅亨 10/06 13:49)

• 台股5萬點再等等！收漲111點　台積電漲10元至2585 (ETtoday新聞雲 10/06 13:34)

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

• 矽格受邀參加凱基證券舉辦之聯合法人說明會 (公告訊息 09/22 15:14)

• 破兆巨量是真反彈還是主力抓交替？實質賣壓暴衝！這波反彈要「打帶跑」！ (Anue鉅亨 09/18 18:56)

• 外資連2買！進出前10大一文看　掃貨力積電、華邦電 (ETtoday新聞雲 09/18 17:16)

• 〈台股盤後〉台積電、台達電壓盤 量縮下跌242點失守4萬7 (Anue鉅亨 09/10 14:27)

• 矽格董事會決議通過2026年第2季合併財務報告 (公告訊息 08/06 14:48)

• 代子公司矽格聯測(股)公司公告取得機器設備達新臺幣伍億元 (公告訊息 08/04 16:44)

• 矽格買回庫藏股已執行完畢 (公告訊息 08/03 18:52)

• 矽格庫藏股買回達一定標準申報 (公告訊息 08/03 17:31)

• 2026年第二季財務報告董事會召開日期 (公告訊息 07/29 15:57)

• 矽格搶下美系大廠訂單 又追加資本支出20億元 (Anue鉅亨 07/27 19:52)

• 代子公司矽格聯測股份有限公司公告追加2026年度預算案 (公告訊息 07/27 16:03)

• 台股史上第8慘！收跌1077點　台積電跌20元至2440 (ETtoday新聞雲 07/07 13:38)

• 矽格Q2營收近59億元年增23.06% 創下單季新高 (Anue鉅亨 07/06 17:12)

• 代子公司格星股份有限公司公告決議發放股利基準日 (公告訊息 06/25 14:47)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6257 矽格 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共5,712日｜股價已還原
成交價: 179元 (+12元/ +7.19%)成交張數: 9,884張成交金額: 17.8億元
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130高
近4日新高
連2漲
(+19.5元/ +12.2%)
第468高
近14日新高
第109高
近7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
179元		3日
11/06
~11/10
5日
11/04
~11/10
10日
10/28
~11/10
1個月
10/12
~11/10
3個月
08/12
~11/10
半年
05/13
~11/10
1年
'25/11/11
~11/10
2年
'24/11/11
~11/10
3年
'23/11/13
~11/10
5年
'21/11/11
~11/10
10年
'16/11/11
~11/10
15年
'11/11/14
~11/10
20年
'06/11/13
~11/10
今年
01/02
~11/10
起算價17319123228320420796.569.554.44613.78.65.39115
漲跌價+6-12-53-104-25.5-27.7+82.5+109+125+133+165+170+174+64.3
漲跌幅+3.47%-6.28%-22.8%-36.7%-12.5%-13.4%+85.5%+157%+229%+289%+1204%+1981%+3221%+56.1%
振幅15.9%20.4%36.6%47.3%67.2%66.5%212%346%443%564%2041%3330%5412%160%
成交張數2.54萬4.09萬6.94萬19萬68.6萬132萬281萬381萬504萬618萬1,162萬1,469萬2,077萬247萬
成交金額43.2億71.4億132億448億1,646億3,070億5,194億6,004億6,906億7,543億9,862億1.07兆1.2兆4,845億
週轉率5.25%8.45%14.3%39.3%142%272%580%788%1041%1277%2402%3036%4293%510%

* 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
'26/11/10174184173179+12+7.196.299,8847,5441.3117.8+1,125-198+34.9+96229.2-7411,379+4160.14
'26/11/09163172160167+7.5+4.76.98,3097,6321.0913.9-2,823+57.4-62.9-2,82928.9+81011,453-6120.1
'26/11/06156164156160-13.5-7.84.627,2267,0751.0211.5-388+11-2.2-37929.5-37310,643+2180.17
'26/11/05188188172173-17.5-9.198.667,8978,6400.9114-619-473-109-1,20029.6-18411,016-127160.15
'26/11/04195195178190-0.5-0.269.167,5597,9630.9514.1-180-991-0.5-1,17229.7-17511,200+1151431.28
'26/11/03202204190191-19.5-9.266.657,5398,7930.8614.8+440+75.1-195+32029.7-39111,375-8280.25
'26/11/02206214205210+0.5+0.244.054,0324,5320.898.43-689+105+18.2-56629.6-911,766-3360.31
'26/10/30219219207210-18-7.895.268,7918,2011.0718.6-1,421+553-33.4-90129.7-1911,775+2390.33
'26/10/29236236227228-6-2.563.853,2605,1390.637.49-107+42-42.5-10730-9311,794-3370.31
'26/10/28240241232234+2+0.863.664,8815,1980.9411.5-1,320+11+45.3-1,26330+8111,887+2400.34
'26/10/27236238228232004.535,6745,5021.0313.2-425+378+9.33-37.630.2-17211,806-21380.32
'26/10/22252252230232-16-6.458.879,70513,0540.7423-2,421+521-277-2,17730.2-33911,978-8590.49
'26/10/21242248242248+10+4.22.737,3266,5301.1218-218+16+3.21-19930.7+11312,317-16670.54
'26/10/20246248236238-9-3.645.067,3039,3620.7817.7-2,052+203-246-2,09430.8+21012,204+8830.68
'26/10/19242247235247-5-1.984.7610,3429,6681.0725-1,202+2,356-251+90231.3-79811,994-31750.63
'26/10/16260260250252-6-2.334.2613,37913,8550.9734+208-2,521-735-3,04831.6+42112,792-811060.83
'26/10/15266266254258-19-6.864.5114,38117,8290.8137.2-2,086+1,439-520-1,16731.6-71512,371-361871.51
'26/10/14284287274277-2-0.724.8416,33227,2340.645.3-2,748+55-299-2,99232+59513,086+112231.7
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/13281284275279-8-2.793.1415,56633,3860.4743.3+463+702-1,268-10332.6-84212,491-192121.7
'26/10/12280290276287+4+1.414.9520,64925,2690.8258.6-75.9+324-272-23.432.4+17613,333+72311.73
'26/10/08276292274283+5+1.86.2925,94227,4640.9473.2-945+185-123-88432.5-313,15702241.7
'26/10/07283294272278-8-2.87.5247,56049,5850.96134-1,329+577+379-37332.6+75613,160-652241.7
'26/10/06270286268286+26+107.1236,16236,5210.99100+5,692+697+815+7,20432.9-69412,404+1722892.33
'26/10/05270275254260+2.5+0.978.3520,29921,9740.9253.2-1,556+432-6.82-1,13131.7+48013,098-11170.89
'26/10/02252266250258+1+0.396.0415,92318,5710.8641.1+932+877+221+2,03132-43412,618-81180.94
'26/10/01251259249256+2.5+0.983.9410,05916,9690.5925.6-1,239+682+265-29231.8-19513,052-51260.97
'26/09/30239260238254+17.5+7.49.0921,84922,0630.9955.5+3,351+70-39.5+3,38232.1+1,33513,247+331310.99
'26/09/29240242235236-6.5-2.672.676,3047,7010.8214.9-2,126+22-101-2,20631.4+31811,912-24980.82
'26/09/24246250236243-4-1.625.6711,56415,3720.7527.9-3,6860-249-3,93531.8+32311,594-481221.05
'26/09/23250252238247-2-0.85.6215,50025,0730.6238.1+516-3+38.4+55232.7-10811,271+81701.51
'26/09/22257263248249-1.5-0.65.7920,20925,5450.7951.7+5,709-98-259+5,35232.6-99411,379+41621.42
'26/09/21248258242250+6+2.456.5428,05741,5340.6870.2+3,063+18+603+3,68431.4-61212,373-161581.28
'26/09/18231244228244+22+9.897.6436,72836,701187.8+13,229+23+1,777+15,02930.8+66612,985+941741.34
'26/09/17216226215222+12.5+5.955.2419,03517,6721.0842.3+8,544-6+476+9,01528-34212,319+32800.65
'26/09/16210212208210+2.5+1.22.173,1092,8601.096.54+826-645-60.4+12126.2-3012,661+8480.38
'26/09/15210214208208-2.5-1.193.332,7913,9190.715.88-278-14+4.32-28826-2112,691-1400.32
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
'26/09/14206213204210-1.5-0.714.263,1193,5540.886.53+334+9+9.25+35226.1-38512,712-4410.32
'26/09/11212213210212-5.5-2.531.614,96315,0480.3310.5-2,510+48-141-2,60326+35713,097-8450.34
'26/09/10215225214217+4+1.885.418,43816,6621.1140.5+5,844-4+288+6,12826.6-23012,740+6530.42
'26/09/09210216210213+4+1.912.635,0834,9651.0210.9+2,051+255+20.2+2,32625.4-32912,9700470.36
'26/09/08218218208209-4-1.884.937,1348,1550.8715-3,565-5.13-66.8-3,63725+34513,299+9470.35
'26/09/07214217212213+1+0.472.124,5665,0090.919.81+111-33.3+49.9+12825.6-10712,9540380.29
'26/09/04213214208212+3+1.443.355,8185,9150.9812.3-2,040+42-56-2,05425.5+41813,061-5380.29
'26/09/03217218208209-7-3.244.179,65312,2290.7920.4-3,100-196-140-3,43725.9-6112,643+3430.34
'26/09/02222228215216-5.5-2.485.8712,91018,2340.7128.3-5,215-145-217-5,57826.5+71712,704-3400.31
'26/09/01211225211222+13+6.246.7117,09115,6821.0937.3+1,626+293+203+2,12327.6-43211,987+11430.36
'26/08/31212214202208-10.5-4.795.7112,18715,4420.7925.4-5,373+98-704-5,97927.3+83512,419-12320.26
'26/08/28206222206219+15+7.358.0913,53513,0601.0429+3,905-1,012+848+3,74128.4-39011,584+7440.38
'26/08/27206206202204002.455,3435,6230.9510.9-2,246-21-27.1-2,29527.6+16511,974+3370.31
'26/08/26200205199204+5.5+2.773.024,1844,6030.918.5-659-7+128-53828+18111,809-11340.29
'26/08/25197200190198+1+0.514.814,6135,0880.918.95-291+240+8.44-42.428.2+3011,628-74450.39
'26/08/24198204198198-1-0.53.022,2722,6380.864.54-610-2+19.4-59228.2+18611,598+121191.03
'26/08/21200200196198-1-0.51.754,2883,5391.218.46-863+6+8.2-84928.4+5511,412-51070.94
'26/08/20203204197200003.515,0014,98519.96+139-1,667-1.43-1,52928.5+8611,357-171120.99
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
'26/08/19194201192200004.265,5105,7220.9610.9+288-1,585-206-1,50328.5+27711,271-51291.14
'26/08/18208208200200-8.5-4.094.336,2636,8060.9212.6-741-1,038-125-1,90428.4+23310,994-81341.22
'26/08/17208210206208001.922,8693,2150.895.98-97.5+89-125-13428.7+8910,761+31421.32
'26/08/14216216208208-5-2.354.235,1926,2980.8210.9-481-7+2.5-48628.8-32010,672+41391.3
'26/08/13214224213213+2+0.955.217,8658,1920.9617.1-390-4+70-32428.9+3610,992-11351.23
'26/08/12206217206211+6.5+3.185.387,2676,9181.0515.4+263+0.02+103+36629+14810,956+141361.24
'26/08/11210210203204-3-1.453.374,5176,7080.679.31-1,637-43.6-96.8-1,77728.9+26610,808-81221.13
'26/08/10203213202208+8+4.015.266,4536,3361.0213.4-332+14.3+156-16229.2+4810,542+51301.23
'26/08/07208210199200-7.5-3.625.314,1894,6800.98.5-1,894-85-82.2-2,06229.3+29410,494+141251.19
'26/08/06203208198207+4.5+2.224.443,6334,2550.857.41-81.3-197+80.9-19729.6+1810,200+191111.09
'26/08/05206211202202+3+1.54.514,7364,5491.049.76+275-33.8-18.3+22329.6+510,182+39920.9
'26/08/04192202190200+4+2.056.394,5575,8530.789.02+431-139+33.4+32529.6-310,177+3530.52
'26/08/03184200184196+9+4.838.315,3364,8611.110.4-241-18.7-32.3-29229.4-8810,180-14500.49
'26/07/31188190183186+13+7.494.327,7866,2571.2414.6-1,810+297+13.5-1,49929.5+36110,268-29640.62
'26/07/30178186172174-8-4.418.267,1406,8211.0512.8+395-6.46+6.9+39629.8-2109,907-47930.94
'26/07/29196198176182-13.5-6.9211.59,0559,2430.9816.5+919-105-149+66529.8-45110,117+591401.38
'26/07/28208208195195-20.5-9.516.035,9337,6550.7811.9-1,003+21-3.05-98529.7-15610,568+32810.77
'26/07/27217219208216-1.5-0.695.34,1554,3600.958.85-911+12.1-129-1,02829.9+31910,724+2490.46
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
'26/07/24223225216217-9-3.984.25,8586,7420.8712.8-2,410-153-120-2,68330+45810,405+13470.45
'26/07/23226232224226+2.5+1.123.85,1995,4170.9611.8-99.4-74-12.5-18630.5+979,947+8340.34
'26/07/22223228222224+7.5+3.472.784,9885,4080.9211.2+677-199-19+45930.5-849,850+7260.26
'26/07/21215217211216+5+2.372.843,9123,8741.018.39-735-129+10.9-85330.4+1179,934-18190.19
'26/07/20214216198211-3.5-1.638.166,4936,5310.9913.6-292+47.1-53-29830.6+1499,817-10370.38
'26/07/17230230214214-23.5-9.876.727,8649,5930.8217.2-3,759-176-142-4,07830.6+3149,668+31470.49
'26/07/16236242230238+0.5+0.215.264,2784,5260.9510.2-73.7-4.88+71.9-6.731.3+569,354-3160.17
'26/07/15232240230238+12.5+5.564.446,7766,4881.0416.1+1,546+17.4-212+1,35131.4-1459,298+8190.2
'26/07/14234236214225-9.5-4.059.178,4149,6840.8718.8-2,144+275-30.6-1,90031+769,443-21110.12
'26/07/13248249231234-10-4.097.367,1618,3120.8617-1,567+188-195-1,57431.5+339,367+23320.34
'26/07/09246250242244003.076,0475,8271.0414.8-26+5.13+6.56-14.331.8-1559,334+290.1
'26/07/08243245236244+2.5+1.033.727,35811,6370.6317.8-1,957+221-56.9-1,79331.8+2219,489-6770.07
'26/07/07270274242242-27-1012.118,88941,8740.4547.9-2,503-616-592-3,71032.2-9529,268+74740.8
'26/07/06263275263269+18.2+7.274.9121,96324,3940.960.6+1,399+256+331+1,98532.7+84210,220000
'26/07/03245253240251+3.45+1.395.588,48711,6150.7321.4+1,290+207+108+1,60532.4-2969,378000
'26/07/02238247232247+5.91+2.456.336,99011,0770.6317.1-51.2-12.5+62.2-1.5632.2+4579,674000
'26/07/01237249236241+7.88+3.385.2719,11316,5611.1547.4+7,184+209+336+7,72932.2-1,0949,217-6000
'26/06/30226236224233+12.3+5.575.3510,7778,7411.2325.4+1,871-196+246+1,92130.7+6010,311+2600.58
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
'26/06/29219223217221+0.49+0.222.96,5365,8661.1114.6+385-239-76.2+69.930.3-7610,251-22580.57
'26/06/26235243218221-13.8-5.8810.713,70714,0670.9731.8-3,465-811-402-4,67930.2+66610,327-4800.77
'26/06/25242249233234-4.43-1.866.612,65710,3431.2230.8+92.5+379-167+30531-2639,661-3840.87
'26/06/24231239229239+5.41+2.324.2212,11810,7081.1328.8-259+1-58.4-31631+5959,9240870.88
'26/06/23241249225233-5.41-2.279.6914,55221,5080.6835+3,301-29.7-251+3,02031-1,0159,329-7870.93
'26/06/22240246235239+7.38+3.194.6825,03621,3211.1761+7,695+1,030+561+9,28630.3-12110,344-19940.91
'26/06/18213231213231+20.7+9.818.6417,09113,7581.2439.6+3,013+195+879+4,08828.7-48310,465+461131.08
'26/06/17209212206211003.045,9016,1760.9612.6-1,863+248-45.5-1,66028.1+8110,916+14670.61
'26/06/16221221211211-7.88-3.64.736,6697,4560.8914.5-1,613-405-12.4-2,03128.5+6710,835-4530.49
'26/06/15221224218219+0.49+0.232.936,7198,4950.7915-1,722+17.1-61.7-1,76628.8+51210,768-3570.53
'26/06/12212221211218+15.8+7.794.879,2279,1741.0120.2+3,082+33+273+3,38829.2-510,256+10600.59
'26/06/11200205192202+1.97+0.986.145,9986,4780.9312.1-573+4.13-45.5-61528.6+12610,261-16500.49
'26/06/10203215200200-4.92-2.46.957,9858,6690.9216.8-73.2-5-78.4-15728.7-17010,135+7660.65
'26/06/09200207197205+7.38+3.735.228,0917,8791.0316.7+108-6+91+19328.7-7310,305-288590.57
'26/06/08198202198198-21.7-9.872.0211,53314,3150.8123.2-5,299-19-228-5,54728.7+22510,378+1703473.34
'26/06/05224224216220-4.92-2.193.958,80710,0300.8819.6-605-171-118-89429.9-25610,153-51771.74
'26/06/04224233223224-1.97-0.874.3511,69510,9461.0727+1,859-30.7+31.5+1,86030.1+12410,409+41821.75
'26/06/03217231217226+14.8+6.986.7415,05513,6821.134.5+6,138-2,336+64.6+3,86729.7+15310,285+331781.73
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
'26/06/02217223210212-4.43-2.056.1513,06912,3251.0628.5+4,133-4,261+181+53.128.5-8810,132+221451.43
'26/06/01226226215216-7.88-3.525.2713,42715,6660.8629.9-3,371-807-405-4,58227.7+11010,220-81231.2
'26/05/29230233221224-1.48-0.665.2413,33511,9131.1230.6-3,609-198-115-3,92228.3+27610,110-41311.3
'26/05/28230237224225-4.43-1.935.3512,60811,5241.0929.5+854-74.6-145+63529-2219,834+31351.37
'26/05/27238238227230-3.45-1.484.8512,31611,5591.0729-1,375-104-855-2,33328.8-36710,055-61321.31
'26/05/26232236223233+5.41+2.385.414,40712,4941.1533.7+1,794-120-1,816-14229.2+30510,422+31381.32
'26/05/25221232221228+9.35+4.285.4110,4229,5591.0924.1+1,780-909-273+59828.8-7010,117+51351.33
'26/05/22218231216219+5.41+2.547.1613,54913,3101.0230.6+1,154-1,371+69.6-14728.5+38910,187-41301.28
'26/05/21209218209213+9.35+4.594.1114,64012,5751.1631.9+8,030-2,782+188+5,43628.2-6789,798+171341.37
'26/05/20207209203204-3.45-1.663.0913,20011,9741.127.6+2,631-3,018-248-63526.6-36510,476-121171.12
'26/05/19215219206207-7.88-3.665.9515,97114,8961.0734.2-1,515-1,942+22.4-3,43526.1-6810,841+281291.19
'26/05/18212221209215+1.48+0.695.5313,21125,8360.5129-1,276+80+373-82326.4-14310,909-91010.93
'26/05/15209222204214+6.4+3.099.0323,16621,1311.150.2+2,304+242+2,208+4,75426.6+10911,052+181101
'26/05/14211214207207-1.48-0.713.549,5858,8501.0820.4-956-1-41.1-99826.2+27510,943-15920.84
'26/05/13205209201209+1.97+0.953.819,2499,270119.3+101-75.1-26-0.2126.3-78610,668+71071
'26/05/12210211205207-2.46-1.182.8212,87011,6331.1127.1-1,232+450-1,070-1,85226.3-8211,454+91000.87
'26/05/11207211201209+1.48+0.714.7411,87113,7980.8625-2,553+532-265-2,28626.6-4311,536-16910.79
'26/05/08213215201208-1.97-0.946.8117,81320,3100.8837.8-417-100-650-1,16727-43111,579+71070.92
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
'26/05/07202215194210+9.35+4.6710.326,95323,6161.1455.9-2,728+1,158+637-93327.1+32112,010+91000.83
'26/05/06199201188200+6.4+3.36.8524,18921,5361.1247.8+883+172-322+73327.8-1,14311,689+11910.78
'26/05/05191197188194+6.4+3.414.7224,18425,2220.9647.3-3,105+287+186-2,63227.6+91412,832-3800.62
'26/05/04181190180188+10.3+5.835.8317,80115,8271.1233.9+2,634-872+368+2,13028.2+58811,918+7830.7
'26/04/30175180174177+2.46+1.413.388,9036,9801.2816+1,213-361+102+95427.6-14211,330-21760.67
'26/04/29175176173175-2.95-1.661.946,7306,2991.0711.9-826-119-176-1,12127.4-8811,472-14970.85
'26/04/28174179173178+2.46+1.43.657,75011,9120.6513.9+1,660-158-132+1,37027.6-35711,560-411110.96
'26/04/27184185170175-6.89-3.788.3817,59518,6410.9431.3-2,088-635-903-3,62627.2-1811,917-41521.28
'26/04/24180188179182+3.94+2.214.9717,30432,7370.5332.3+2,952-1,658-232+1,06227.7+3911,935-41561.31
'26/04/23186190173178-5.41-2.959.3825,01920,6331.2146.1+6,501-1,740-539+4,22227.1-1,25011,896+131601.34
'26/04/22187191182184-0.49-0.274.8121,47318,6631.1540.6-1,965-324-96.6-2,38625.8+17213,146+11471.12
'26/04/21178185178184+7.38+4.183.919,41915,8261.2335.8-625-1,178+1,040-76426.2+1,03212,974+71461.13
'26/04/20176182174177+1.97+1.134.5114,35313,1021.126+1,391-1,587-25.5-22226.3-4611,942+11391.16
'26/04/17177179174175-2.46-1.392.7810,27410,0181.0318.4-961-802-271-2,03426+18711,988-31381.15
'26/04/16175177170177+0.98+0.564.1917,99216,8171.0731.7-487-1,871-334-2,69226.2-33911,801-531411.19
'26/04/15179182172176-2.95-1.655.4917,67416,1621.0931.6+1,902-732-464+70626.2-65612,140+171941.6
'26/04/14183188176179+2.46+1.396.6920,06716,6961.236.7-1,780-91-128-1,99826-71612,796+151771.38
'26/04/13173178170177+3.45+1.994.8317,31414,3171.2130.8-116-37.1-24.1-17826.3+17613,512+141621.2
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
'26/04/10175178169173+4.92+2.925.2615,61012,6861.2327.4-874+103-52.7-82426.4+88813,336+101481.11
'26/04/09170172164168+0.49+0.294.6928,72620,0691.4349.2+920-65+60.5+91626.6+37012,448-521381.11
'26/04/08158168155168+15.3+108.3927,26317,7201.5445.4+1,913-1,653+852+1,11226.4-24911,726+1051321.13
'26/04/07152158151153+3.94+2.655.320,01714,5101.3831.3-1,801-700+292-2,20926+62811,975-1270.23
'26/04/02155157148149-4.92-3.215.4516,21913,3861.2124.9-426+183-405-64826.3-17411,347-20280.25
'26/04/01158158150154+6.4+4.355.6928,00424,5301.1443.8-1,996+453+240-1,30326.6+79911,521+2480.42
'26/03/31145159144147+1.48+1.0110.543,47330,1641.4466.7+4,855+125+13.6+4,99426.9-1,57610,722+41460.43
'26/03/30139147136146+1.97+1.377.5313,16211,1481.1818.9-411+114+2.19-29525.8+1,00012,298-450.04
'26/03/27140146135144007.5315,70918,2750.8622.5+358+13.4+253+62426-1,60611,298+990.08
'26/03/26137148135144+8.86+6.579.8527,25323,5701.1639.4+5,131-14.2+1,155+6,27225.9+2,90112,904000
'26/03/25130136128135+10.3+8.36.329,84410,3710.9513.4+1,664-60.2+310+1,91424.8+67410,003000
'26/03/24127129124125+0.98+0.84.383,6953,3531.14.73+617+66-58.6+62524.5-2189,329000
'26/03/23126126123124-6.89-5.282.644,1724,9050.855.29-448+13-345-78024.4-1119,547-1400
'26/03/20135135129130-1.97-1.494.464,7414,7850.996.33-371+21.4-57.2-40724.5+339,658-39140.14
'26/03/19132135131132-1.97-1.472.564,5494,8210.946.15+67.7-29-56-17.324.6-3259,625-14530.55
'26/03/18133137132134+3.94+3.024.1511,6769,5191.2316+1,046+5+345+1,39624.6+4809,950-18670.67
'26/03/17130130128130+2.46+1.921.924,5394,0951.115.98+74.8+683+73.3+83124.3-869,470-2850.9
'26/03/16130130126128-0.98-0.763.055,6014,5361.237.3+132-21-14.6+96.324.3-869,556-8870.91
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
'26/03/13125131125129+1.48+1.164.636,0205,1951.167.89-525-263-10.4-79924.3+29,642+4950.99
'26/03/12128130127127-1.97-1.522.664,1773,9161.075.45-148-228-81.6-45824.4+959,640-17910.94
'26/03/11127131127129+5.91+4.783.197,1315,8681.229.39+900+16+69+98524.5+1189,545+171081.13
'26/03/10122127120124+7.38+6.366.3610,3628,3001.2513-712+914-9.09+19324.4-1749,427+13910.97
'26/03/09118120116116-12.8-9.923.059,1529,2470.9910.9-1,328-144-466-1,93824.5-2449,601-43780.81
'26/03/06130132128129-1.97-1.52.635,1374,5121.146.76-933-28-173-1,13424.7+2609,845-81211.23
'26/03/05130134129131+6.4+5.143.957,9416,4701.2310.6-85.8-235-19.6-34024.9+2179,585-451291.35
'26/03/04131133123125-9.35-6.997.7212,58911,6941.0816.1-1,382-109-1,095-2,58624.9+1389,368-41741.86
'26/03/03136142131134-0.98-0.738.0323,35915,1351.5432.3+910-159+666+1,41725.1-3,0319,230+441781.93
'26/03/02141144135135-13.3-8.976.3130,96023,6801.3143.3-8,771-1,203+871-9,10324.8+82112,261-231341.09
'26/02/26141148135148+13.3+9.859.4919,76812,8101.5428.7-528-221-19.3-76926.5+3,82011,440+271571.37
'26/02/25133136131135+5.91+4.584.212,4249,3621.3316.9-864+8+265-59026.5-1957,620+51301.71
'26/02/24127129126129+1.97+1.552.715,2684,4741.186.88+321-71.3+13.7+26326.7-647,815-41251.6
'26/02/23126129122127+1.48+1.185.498,5786,5951.311-2,073-24.2-1.44-2,09826.6-897,879-51291.64
'26/02/11124127122126+0.98+0.793.955,6194,4881.257.14-1,429-32+101-1,36027-337,968+71341.68
'26/02/10126128125125002.776,6524,8881.368.5-2,353-41-78.3-2,47327.4+2238,001-401271.59
'26/02/09124126122125+5.91+4.983.737,3125,6851.299.27-1,615+1,313+205-96.427.8-3367,778+41672.15
'26/02/06123123118119-2.95-2.434.457,4765,1811.449.06+762+304-83.8+98228.1-2378,114-221632.01
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
'26/02/05126128121122-4.92-3.896.237,9496,6071.29.97-2,197+127-312-2,38328.1+6258,351-51852.22
'26/02/04124127124126+1.97+1.582.775,0003,4771.446.37-1,982+83.1+190-1,70828.5+3087,72601902.46
'26/02/03127127124125+0.98+0.83.194,0524,03815.15-436+977-354+18728.8-1037,418-61902.56
'26/02/02126127122124-4.43-3.463.857,1955,2461.379.05+1,906-272-413+1,22128.9-6007,521-171962.61
'26/01/30129131126128-1.48-1.144.186,3585,0611.268.25+1,107-878-127+10228.5-3048,121-112132.62
'26/01/29132135128129-1.97-1.55.247,5556,0311.2510.1+447-99-359-10.728.3-3148,425-252242.66
'26/01/28133133130131-0.49-0.372.246,8206,2071.19.11-828-439+8.01-1,25928.2+438,739+12492.85
'26/01/27136137132132-1.97-1.474.049,0156,4971.3912.3-230-1,319-259-1,80828.4-1318,696-122482.85
'26/01/26131135129134+2.46+1.874.127,4205,4051.3710-58+565+248+75528.5-2128,82702602.95
'26/01/23133134128131-1.48-1.114.079,4996,3571.4912.7+664+39-65.3+63828.5-779,039+42602.88
'26/01/22135138132133+0.49+0.374.0913,31110,2941.2918.2-1,602-91+125-1,56828.4-4059,116+12562.81
'26/01/21133138130132-3.45-2.545.4315,78510,7801.4621.3+3,150+196-695+2,65128.7-2,2069,521-82552.68
'26/01/20136137132136-0.49-0.363.6113,48911,2281.218.4-890+366-16.3-54028-33611,727-72632.24
'26/01/19135139133136+0.98+0.73416,85011,2381.523.2-4,293+2,956-364-1,70128.2-46712,063-112702.24
'26/01/16135139129135+2.46+1.857.0417,07718,3480.9323.3-294-510+16.2-78829.1+90812,530+42812.24
'26/01/15127137127133+5.41+4.258.1121,71915,2911.4229.2+1,297+1,153-206+2,24429.1-22511,622+352772.38
'26/01/14126131123127+1.97+1.577.0620,16718,5861.0926-814+869+186+24128.8-39811,847+22422.04
'26/01/13120129118126+7.88+6.699.2134,17021,9561.5643.7+1,947+20+497+2,46429+2,14712,245+342401.96
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
'26/01/12117120116118+1.97+1.72.9814,1649,1801.5417+2,382-138-418+1,82628.6-47210,098-62062.04
'26/01/09113116110116+2.46+2.174.786,8114,9461.387.85+609+74+367+1,05028.1+31910,570+42122.01
'26/01/08115115111113-1.48-1.293.867,7855,1971.58.89+2,084+8-279+1,81328-1,04710,251-122082.03
'26/01/07114117113115+0.49+0.433.0211,6808,4091.3913.7-110-710+102-71827.6-4411,298+102201.95
'26/01/06114115112114+2.95+2.652.6512,1438,0931.514+651-715+203+13927.7-13411,342-842101.85
'26/01/05116116110111-3.94-3.425.5616,71211,8331.4118.9-2,017-433-618-3,06827.6-31311,476-662942.56
'26/01/02118122114115+0.49+0.436.8727,54119,2901.4332.9-130-381-564-1,07428-1,98411,789+1133603.05
'25/12/31114120113115+1.48+1.35.6528,15921,7841.2933.2-4,442-757-95.5-5,29428+1,95113,773-22471.79
'25/12/30109117108113+5.91+5.57.838,59726,4781.4644.2-904-369+168-1,10528.9+26011,822+912492.11
'25/12/29108109102107-0.49-0.466.8523,60918,9431.2525.4-3,716-87+508-3,29529-1,29111,562+11581.37
'25/12/2699.910999.9108+8.37+8.429.4129,41120,8811.4131.8+6,521-3,173+1,962+5,30929.7+3,21412,853+411571.22
'25/12/24981049899.4+2.26+2.336.0816,88910,8001.5617.3+2,804-2,254+467+1,01628.5+4229,639+51161.2
'25/12/2310010097.197.2-2.26-2.283.378,7496,0581.448.69-35-2,240-127-2,40227.9+5619,217-121111.2
'25/12/2297.510097.399.4+3.64+3.83.2911,9428,3541.4312+4,836-2,178+705+3,36328.1-1548,656-41231.42
'25/12/1994.597.294.395.8+2.17+2.313.057,5685,2311.457.37+1,677-2,165+467-21.527.1+3858,810-61271.44
'25/12/1894.795.293.693.6-1.38-1.451.665,8123,9741.465.56+1,180-2,819+11.3-1,62826.8+1148,425-411331.58
'25/12/1795.796.694.795001.976,9735,4971.276.76+1,861-3,239-223-1,60126.6-638,311+541742.09
'25/12/1695.997.893.895-1.58-1.634.088,5506,9301.238.28+1,114-2,797-365-2,04826.3-1268,374-901201.43
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1598.399.496.696.6-4.33-4.292.8311,9229,9121.211.8-3,014-2,875-53.7-5,94325.9+1278,500-92102.47
'25/12/1210110298.9101-0.49-0.492.918,9126,7391.329.08-2,399-37-188-2,62426.4+218,373+502192.62
'25/12/119810497.5101+4.33+4.466.5918,28313,5971.3418.8-2,228-195+918-1,50626.9+2,4188,352-251692.02
'25/12/1095.89895.197.1+2.26+2.393.017,2716,0871.197.15-432-355+73-71427.2+2765,934+111943.27
'25/12/0999.499.994.694.8-3.64-3.75.413,03415,6460.8312.7-3,013-784+176-3,62127.4-4855,658-3061833.23
'25/12/0890.798.490.398.4+8.66+9.659.113,67211,4121.213.5+4,425-17+555+4,96328.1+8166,143-54897.96
'25/12/0590.390.989.689.8-1.08-1.191.412,2212,4070.922.03-7940-16.4-81027.2+1115,327+64949.27
'25/12/0490.691.189.990.9+0.69+0.761.311,6971,5491.11.56+185-32-10.6+14327.5-355,216+34889.36
'25/12/0389.890.989.790.2+0.89+0.991.322,6772,4501.092.45-27-175+11.8-19027.5+45,251-1384859.24
'25/12/0293.49489.389.3-3.84-4.125.078,3108,27017.67-3,451-472-163-4,08627.5+2115,247+20662311.9
'25/12/0198.499.493.193.1-5.81-5.876.3710,2508,2151.259.86-3,611-550-317-4,47828+5595,036+3004178.28
'25/11/2897.610096.298.9+1.97+2.034.375,2355,1661.015.25-1,409-16+274-1,15128.6+1264,477-121172.61
'25/11/2795.397.995.297+2.85+3.032.823,3783,0381.113.31+178+473+121+77228.8+1574,351-11292.96
'25/11/2694.695.393.794.1-0.39-0.421.671,6393,1210.531.57-197+229-29.1+3.2228.8+764,194+41303.1
'25/11/2593.394.592.894.5+2.26+2.451.812,8002,1361.312.67-515+298+17.1-20028.9-614,118-21263.06
'25/11/2491.992.791.692.2+0.3+0.321.282,2561,7751.272.11-513+342+0.57-17129+174,179+51283.06
'25/11/2195.395.791.191.9-4.92-5.084.785,4178,0860.675.11-2,566+486-215-2,29629.1+564,162-161232.96
'25/11/2095.398.394.896.9+3.54+3.83.86,4325,6081.156.34-1,271+2,247+124+1,10029.6+1894,106+61393.39
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
'25/11/1994.196.392.793.3-0.49-0.523.785,8735,5741.055.66-2,163+2,446-20.4+26329.8-113,917+141333.4
'25/11/1894.697.793.793.8-2.36-2.464.095,3786,6930.85.23-1,882+2,396-163+35130.2-243,928-11193.03
'25/11/1794.196.293.196.2+2.07+2.23.243,3732,3491.443.26-842-87+25.4-90330.6-1303,952+101203.04
'25/11/1495.395.593.694.1-2.95-3.041.932,6993,1960.842.59-531+66-60.2-52531-34,082-21102.69
'25/11/139797.495.897.1+0.1+0.11.622,2982,6570.862.26+124-12-14.9+97.131.1-1064,085-11122.74
'25/11/129799.496.397+1.28+1.343.293,3144,6770.713.28-70.4-72-114-25631.1+14,19101132.7