≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6290 良維 (還原股價) / K線圖(日)

6290 良維

日期: 11/11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
199198.5+0.5+0.25%7.3%195199.5185
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,6989.04億3,8841.21張/筆192.43.9318.170.45
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)
3,5826.94億3,1611.13張/筆193.8+15.5 (+8.47%)

連續漲跌: 連3漲  ( +32.5元 / +19.52%)

財報評分: 最新57分 / 平均46分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 良維董事會決議發行國內第十一次無擔保轉換公司債 (公告訊息 11/10 18:00)

• 良維董事會通過2026年第三季合併財務報告 (公告訊息 11/10 17:59)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 良維國內第十次無擔保轉換公司債良維十 (代號:629010)近期達公布注意 (公告訊息 08/25 16:31)

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 良維國內第十次無擔保轉換公司債 (良維十；債券代號：62910)行使贖回權及終止櫃檯買賣事宜 (公告訊息 08/07 16:40)

• 良維董事會通過2026年第二季合併財務報告 (公告訊息 08/07 16:40)

• 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 17:30)

• 調整2025年度盈餘分配之配息率 (公告訊息 07/07 14:06)

• 良維除息基準日 (公告訊息 06/25 14:13)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6290 良維 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共5,272日｜股價已還原
成交價: 199元 (+0.5元/ +0.25%)成交張數: 4,698張成交金額: 9.04億元
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166高
近5日新高
連3漲
(+32.5元/ +19.5%)
第764高
近16日新高
第275高
近15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
199元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價16620425427621825617768.260.447.317.112.89.22176
漲跌價+32.5-4.5-55-76.5-19.5-57.5+21.5+131+139+152+182+186+190+23
漲跌幅+19.5%-2.21%-21.7%-27.8%-8.92%-22.4%+12.1%+192%+230%+320%+1066%+1456%+2058%+13%
振幅18.6%17%34.1%45.7%57.9%77.9%121%453%515%686%2044%2790%3927%122%
成交張數1.01萬1.86萬3.18萬7.82萬23.6萬53.3萬144萬308萬453萬590萬1,001萬1,125萬1,315萬123萬
成交金額19.2億34.4億63.1億188億595億1,470億3,422億5,328億6,559億7,398億9,698億1.01兆1.08兆3,049億
週轉率5.93%11%18.7%46%139%314%848%1816%2669%3474%5897%6629%7747%726%

* 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
'26/11/11195200185199+0.5+0.257.34,6983,8841.219.04-827-1+158-670
'26/11/10188200186198+15.5+8.477.13,5823,1611.136.94-5200-17.8-53825.4+62313,291+16240.18
'26/11/09170183168183+16.5+9.918.711,8321,7481.053.28+4110-3.46+40825.7-21012,668-2480.06
'26/11/06166170166166-17.5-9.512.454,2443,5561.197.08+667+2-135+53425.4-58312,878+10320.25
'26/11/05200200184184-19.5-9.588.354,3173,9951.088.13-2300-42.5-27225-65213,461+7220.16
'26/11/04211212190204-2-0.9710.53,3993,1301.096.8+368+2-54.7+31525-63914,113-2150.11
'26/11/03220222204206-21.5-9.477.933,4313,0171.147.21+952+1-88.4+86424.7-1,31914,752-24170.12
'26/11/02221230220227+1+0.444.651,5601,4611.073.52-5.570-102-10824+7116,071-12410.26
'26/10/30235237219226-17-77.413,2733,4590.957.4-3860-127-51324+5716,000+5530.33
'26/10/29252252242243-11-4.333.941,5211,8540.823.75-3330-47.6-38024+23015,943+16480.3
'26/10/28245258244254+15.5+6.56.292,2332,1321.055.64+1600+76.4+23724.2+4215,7130320.2
'26/10/27243248234238-2.5-1.045.392,2812,2111.035.46-1190-15-13423.9+10815,6710320.2
'26/10/22256258240241-12.5-4.936.93,1644,0380.787.86-7400-119-85923.9+9215,563-10320.21
'26/10/21256261252254+1+0.43.372,7083,7040.736.92-505+1-34.7-53924-12615,471-34420.27
'26/10/20259264252252-7-2.74.822,5632,8820.896.6+12.60-52.5-39.924.2-39515,597-18760.49
'26/10/19254262252260-5.5-2.083.964,2813,6831.1611+2440-87.6+15724.1-54715,992-1940.59
'26/10/16280282264265-10.5-3.816.535,5849,2980.615.2-2,546-1-29.7-2,57623.8+70716,539+38950.57
'26/10/15284290276276-16.5-5.655.146,94315,3450.4519.6+5880-45.1+54325.3-1,60215,832-93570.36
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
'26/10/14268292268292+26.5+9.988.8513,46115,1880.8938.8+5,8880-65.3+5,82324.9+17017,434+1131500.86
'26/10/13273274262266-10-3.634.363,1243,8910.88.32-4090-63.2-47221.4+8217,264-4370.21
'26/10/12276277267276-5-1.783.575,2985,7950.9114.421.6+24117,1820410.24
'26/10/08282284280280-4-1.411.581,5322,2080.694.31-3200-3.74-32321.8-2116,941-34410.24
'26/10/07287292282284-5.5-1.93.794,2155,1830.8112-8310-193-1,02422+43516,962+45750.44
'26/10/06284290277290+8.5+3.024.84,5065,7990.7812.8+1390+88.4+22821.9+38316,527-2300.18
'26/10/05280286276282+4.5+1.623.433,0523,4380.898.57+3110+44.4+35621.7-7316,144-2320.2
'26/10/02279280276277-0.5-0.181.441,7593,6150.494.88-3880+56.8-33121.4-5316,217-3340.21
'26/10/01280282276278-2.5-0.891.961,8182,6170.695.06-533+2-118-64821.5+20816,2700370.23
'26/09/30272284270280+10.5+3.95.013,4004,6550.739.46-1730+140-3321.7+39616,062-3370.23
'26/09/29272274267270-4.5-1.642.551,6594,5450.374.48-13.80-79.2-9321.8-19315,666-6400.26
'26/09/24270280270274003.832,0072,7130.745.52-74.80+29.6-45.121.7-7615,859-19460.29
'26/09/23278282272274-2-0.723.262,2827,4580.316.31-4710-79.2-55021.6+8515,935+1650.41
'26/09/22286292276276-5-1.785.694,44515,7420.2812.5+1350-189-5421.6+11415,850-10640.4
'26/09/21280284277281-1.5-0.532.653,1898,3970.388.95-9410-5.48-94721.4+43615,736-10740.47
'26/09/18274288270282+16.5+6.26.589,25812,3750.7526.1+1,4530+251+1,70421.9+81515,300+54840.55
'26/09/17268282266266+2+0.766.064,4738,5250.5212.2+5910-117+47420.9+15414,485-4300.21
'26/09/16253269253264+10.5+4.146.312,9104,4370.667.67+1,067-0.7+55.4+1,12220.3+11214,331-1340.24
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
'26/09/15260266254254-6.5-2.54.621,6585,1330.324.29-2140+21.4-19319.6+7614,219-3350.25
'26/09/14253262252260+2+0.783.881,4912,7030.553.83+1250+145+27019.5+5214,143-13380.27
'26/09/11267268255258-17-6.184.735,03311,4110.4413-1,2600-249-1,50819.2+25514,091-9510.36
'26/09/10272279267275004.362,8536,3280.457.79-4330+103-33019.6+25513,8360600.43
'26/09/09272284271275+10.5+3.974.915,1905,9870.8714.4+44.70+47.9+92.619.7+32113,581-4600.44
'26/09/08272272262264-5-1.863.712,2608,5440.265.99-1250-6.1-13119.6+22713,260-9640.48
'26/09/07278283266270-0.5-0.196.36,12811,1470.5516.8-8170-117-93419.6+24613,033-15730.56
'26/09/04248270248270+24.5+9.989.166,1019,2030.6616.1+1,4690+495+1,96419.9+38612,787+27880.69
'26/09/03257262245246-11-4.296.432,6795,5570.486.73+1520-171-18.819+9012,401-8610.49
'26/09/02259263256256-3-1.162.72,4588,0830.36.36-5040-48.3-55218.9+30212,311-2690.56
'26/09/01252268251260+6+2.376.715,40214,9270.3614.1-2150+75.7-13919.2-39112,009-4710.59
'26/08/31247259246254+5.5+2.225.445,4857,8060.713.9+3730+45.1+41819.2+6312,4000750.6
'26/08/28252252243248-2.5-13.794,9089,7350.512.2-1,2840-101-1,38518.9+37412,337-37750.61
'26/08/27242256239250+9.5+3.947.057,0506,5441.0817.5+7520-50.6+70119.4-7311,963+61120.94
'26/08/26233244232241+2+0.844.816,2556,0291.0414.9-876-0.4-62-93818.8-34912,036+391060.88
'26/08/25228239216239+10+4.37109,15314,5960.6320.7-1,8510+47.8-1,80319.2+16712,385+42670.54
'26/08/24217232216229+17.5+8.277.578,6668,7880.9919.8+1,2230-24.4+1,19920+18112,218+5250.2
'26/08/21216217210212-3-1.43.261,1671,7790.662.49-2470+9.38-23819.2+7712,037-4200.17
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
'26/08/20226226212214-9-4.036.264,1289,7390.428.96-1,7810-189-1,97019.2+42611,960-10240.2
'26/08/19205229204224+14+6.6811.94,6185,0780.9110.2+7440-36.6+70720-23811,534+2340.29
'26/08/18218220208210-6.5-3.015.092,1282,5720.834.51+112+0.1-4.35+10819.5-23611,772+4320.27
'26/08/17218221215216-2.5-1.142.751,6702,1300.783.64+107-0.5+91.2+19719.3-30712,008-1280.23
'26/08/14225226218218-2-0.913.172,1462,4570.874.74-3270+27.4-30019.1+8812,315-6290.24
'26/08/13222232220220+2+0.925.263,4693,8430.97.82+80.9-25+45.5+10119.2+14412,227-22350.29
'26/08/12221226218218-1.5-0.683.181,7353,7870.463.84-3180-26.4-34419+34112,083-30570.47
'26/08/11212224212220+6+2.85.373,1943,7670.857.01+5100+56.3+56619.2+13011,742-48870.74
'26/08/10204219204214+12+5.947.673,3703,5480.957.1718.9+9611,612-1161351.16
'26/08/07213214200202-12-5.616.783,6234,7250.777.45-2770-8.81-28618.2+24211,516+342512.18
'26/08/06214216206214+0.5+0.234.923,8203,82118.1+902-1-26.9+87418.2+5611,274-492171.92
'26/08/05222224213214-1.5-0.75.125,0604,4001.1511-50-3.5-48.9-10217.6+6911,218+652662.37
'26/08/04218218212215-2.5-1.152.764,3584,4280.989.38-747+1.2+50.7-69517.6+30511,149-12011.8
'26/08/03207220204218+9.5+4.577.691,8871,9700.964.06-185+3+45.8-13617.8-9210,844+62021.86
'26/07/31205208200208+18.5+9.763.962,4632,4461.015.03+388+0.81+32.5+42217.9+20710,936+91961.79
'26/07/30197205186190-13-6.429.142,8263,0850.925.52+142+3-35.4+11017.7-24710,729-131871.74
'26/07/29215217194202-12.5-5.8110.95,3325,9880.8910.6+1,175+0.57-139+1,03717.5-58010,976+112001.82
'26/07/28224224213215-18-7.734.942,6133,3280.795.69-79.10-36.3-11516.8-7711,556+151891.64
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
'26/07/27236240227233-3-1.275.511,5141,7880.853.51+1700-21.6+14816.6-6411,633+1141741.5
'26/07/24248250236236-13-5.225.621,1551,7200.672.8-2490-12-26116.2011,697+12600.51
'26/07/23249252244249+5+2.053.281,4021,5550.93.47+185-100-43.4+41.316.3+3311,697+48480.41
'26/07/22245254244244+2.93+1.214.051,7562,2450.784.45-2450-1.25-24616.2-5311,664000
'26/07/21236242233241+7.31+3.133.971,6132,0440.793.92-3560-2.52-35816.3+15711,717000
'26/07/20226235208234+6.83+3.0111.83,4033,4670.987.76+4470-12.3+43516.5-17911,560000
'26/07/17241243226227-24.4-9.716.84,3755,5210.7910.4+906-0.5-84.4+82116.1-43811,739-1100
'26/07/16257257247251-6.34-2.464.171,9983,0460.665.17-229+0.43-27.4-25615.6-16212,177-2110.09
'26/07/15260260255257+2.93+1.152.32,5243,7720.676.66-698-0.16+444-25415.6+2812,339+4130.11
'26/07/14276276248255-20.5-7.4510.14,6095,9600.7712.2+1330-89.5+43.216-51712,311-7690.07
'26/07/13288299274275-16.1-5.538.714,8806,2790.7814.1+4250+21.1+44615.8-49412,828-369850.66
'26/07/09295300291291-3.41-1.163.152,2673,1380.726.83-1290+22.7-10615.4-45713,322+284543.41
'26/07/08295300291295+0.98+0.333.162,8113,2270.878.5-4190+92.7-32615.3-19413,779-964263.09
'26/07/07315318291294-21.5-6.818.677,61210,6710.7123.9-8640-86.2-95015.3-1,38613,973+945223.74
'26/07/06312320310315+6.83+2.223.1610,33510,9420.9433.3-9100-310-1,22015.6-30815,359+2194282.79
'26/07/03302309301308+3.9+1.282.722,7943,4760.88.73+400-22.2+17.816-5015,667+1382091.33
'26/07/02299304297304+3.9+1.32.272,5154,6550.547.8+3310+55.5+38716-4415,717+23710.45
'26/07/01306309300300-0.49-0.163.084,2094,4470.9513.2+200+2.6-37.3+16615.8-4115,761-4480.3
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
'26/06/30296303295301+11.2+3.872.862,4802,9570.847.62+2720+62.9+33515.6-20315,802+18520.33
'26/06/29296296287290-3.41-1.163.332,2283,0970.726.66-70-98.2-10515.3-8416,0050340.21
'26/06/26303306293293-10.7-3.534.334,2735,8730.7313.1-6670-134-80115.2-26516,089+5340.21
'26/06/25302305298304+5.36+1.82.123,4253,9050.8810.6-3090+6.05-30315.5+4816,3540290.18
'26/06/24295301291298003.274,8526,0910.814.7-4250-58.3-48315.7-46416,306-2290.18
'26/06/23311311298298-11.7-3.774.094,6616,4990.7214.5-1,2540-32.8-1,28715.8+1516,770-10310.18
'26/06/22312313304310-1.46-0.472.826,2307,6980.8119.7-1,8120-44.8-1,85716.3+17116,755-5410.24
'26/06/18297312296312+15.1+5.15.267,5297,9640.9523.6-1,960-429+97.4-2,29216.4+38516,584+17460.28
'26/06/17285297284296+7.31+2.534.382,6143,1220.847.81-2920+127-16517.3+1616,201-48290.18
'26/06/16301301289289-6.34-2.154.132,8913,9720.738.68-5450-28.5-57317.1+716,185+19770.48
'26/06/15300302294295+1.46+0.52.993,4224,4400.7710.5-3850+54.9-33017.3-42916,178-35580.36
'26/06/12302305293294+4.88+1.694.053,5744,6470.7710.9-9730+14.8-95817.4+17216,607-43930.56
'26/06/11283291270289+3.41+1.197.346,3037,6370.8318.3-8800-174-1,05417.8+616,435+171360.83
'26/06/10306316284286-23.9-7.7210.67,48510,1230.7423-1.20-147-14918.2-28416,429-411190.72
'26/06/09313317306310+1.95+0.633.86,8127,8890.8621.6+37.1+1-206-16818.6+37016,713+151600.96
'26/06/08308312308308-34.1-9.991.285,0016,6240.7615.8+2370-86.8+15018.5-42016,343-711450.89
'26/06/05350350335342-12.7-3.584.44,6966,1210.7716.5+2470-148+99.718.2-29116,763-512161.29
'26/06/04353355349354-2.93-0.821.772,4533,3360.748.86+1820-51.7+13018-2517,054-222671.57
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
'26/06/03356366353357+3.9+1.13.725,2115,9260.8819.2+4970+0.3+49717.8-14817,079+32891.69
'26/06/02358359341354-4.39-1.235.046,7579,4820.7124.2-8750-51.5-92717.4-40017,227+32861.66
'26/06/01352366349358+19.5+5.764.98,4989,7320.8731.2+73.40-130-56.417.9+14217,627+452831.61
'26/05/29339339314338+10.7+3.277.7412,05212,1750.9940.5-2,2200+43-2,17717.8+35717,485+862381.36
'26/05/28327352322328+7.31+2.289.2813,62314,1910.9647.3+1,9790-211+1,76819+1317,128-91520.89
'26/05/27330331315320-3.41-1.054.8210,85112,8820.8435.9+9170+23.6+94117.8-82217,115-161610.94
'26/05/26319324304324+29.3+9.936.7912,25712,3730.9939.7+1,1000-94.8+1,00517.1+49717,937-1131770.99
'26/05/25279298275295+23.4+8.638.4511,26811,3690.9933.5+1,4120+356+1,76916.4+70717,440-572901.66
'26/05/22270275267271+5.36+2.022.944,5134,7790.9412.5-5170+115-40215.5+40416,733-603472.07
'26/05/21261269260266+10.2+4.013.443,8384,0600.9510.4+93.10+24.4+11715.7+20016,329+374072.49
'26/05/20262266256256-7.31-2.784.084,5295,4070.8412.1-1,3170-290-1,60715.6+32616,129+753702.29
'26/05/19259264256263+3.9+1.513.22,6343,1260.847.02-122+3+1.31-11816.1+3115,803+452951.87
'26/05/18254260252259-5.36-2.033.143,9634,3210.9210.4-664-0.1-21.7-68615.9+10615,772+1612501.59
'26/05/15271272261264-5.85-2.174.156,1496,8120.916.8-1,084-59.3-229-1,37216.2-6415,666-4890.57
'26/05/14260273252270+13.7+5.328.377,8267,9720.9821.2-1,6240+115-1,50816.6+17115,730+37930.59
'26/05/13260262255256-9.26-3.492.943,1633,7280.858.35+2780-50.9+22717.4-4215,559-6560.36
'26/05/12266274264266-2.93-1.093.633,0483,9280.788.36-195-0.03-58.7-25417.2+1415,601-4620.4
'26/05/11268270244269-0.98-0.369.7610,96310,8261.0128.9-14.8-0.15-58.9-73.917.2+55615,587-6660.42
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
'26/05/08274281267270-4.88-1.784.973,1833,9770.88.89+72.9-0.34-35+37.617.1-28915,031-6720.48
'26/05/07276281272275+0.98+0.363.393,6123,597110.2+187+0.02+24.2+21117-8215,320+5780.51
'26/05/06288290264274-10.2-3.619.119,3569,7230.9626.5-1,703+1.72-107-1,80916.8+15415,402-29730.47
'26/05/05285287280284-1.46-0.512.393,6516,0100.6110.6+458-0.2-13.8+44417.7-36115,24801020.67
'26/05/04281292278285+6.83+2.454.735,8465,3361.117.1-125+0.5+95.7-28.917.4+18215,609+11020.65
'26/04/30282283275278-0.98-0.352.973,7725,1220.7410.8-319-0.15-15.1-33417.5+9415,427-211010.65
'26/04/29278281268279+0.98+0.354.555,7035,729116.1+326-0.42+1.03+32717.7-24515,333-781220.8
'26/04/28277281270278004.28,44011,9290.7124+55.9+2.2-6.3+51.817.4+19715,578-2372001.28
'26/04/27301303278278-30.7-9.947.8912,27212,6820.9735.6-3,1970-314-3,51117.3-8815,381+664372.84
'26/04/24311321294309+10.2+3.439.1432,70127,2201.2104-1,4620+2.24-1,46028.7+1,64015,469-23712.4
'26/04/23278299270299+26.8+9.8610.827,03329,6690.9178.7+7160-64.6+65229.4-1,11513,829+2623732.7
'26/04/22260274255272+12.2+4.697.329,71913,2800.7326.5+115+0.42+178+29329+75314,944+111110.74
'26/04/21268273252260+7.8+3.098.3216,49419,9140.8343.9-971+0.5-423-1,39328.9+35214,191-21000.7
'26/04/20238252236252+22.9+106.817,3595,7641.2818.7+1,8740-106+1,76829.4-6913,839+261020.74
'26/04/17218232217229+8.29+3.757.068,39114,2450.5919.5+1,641-0.32+52.7+1,69328.2-19713,908+14760.55
'26/04/16221234220221+3.9+1.86.5216,72113,7351.2238.8+1,675+1.4+36.2+1,71327.2-17414,105+14620.44
'26/04/15217223212217+3.9+1.835.499,82814,8930.6621.9+1,4240-402+1,02326.1-16314,279-22480.34
'26/04/14210225210213+5.85+2.827.2912,00510,3051.1626.6+1,913+50-59.1+1,90425.1-61314,443-28700.48
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
'26/04/13212212203207-8.29-3.854.079,23310,1940.9119.6-3,324+8-144-3,46023.7-12815,056-2980.65
'26/04/10216221213216+3.41+1.613.918,7948,1971.0719.6+4.49-0.34+49.1+53.325.1-50915,184-221000.66
'26/04/09204216203212+9.75+4.826.028,2647,6831.0817.9+796+50+238+1,08425-11115,693-961220.78
'26/04/08201208201202+3.41+1.723.434,6394,0301.159.68-1,030+1.4-85.5-1,11424.4+1415,787-52191.39
'26/04/07195203193199+11.7+6.255.474,3673,7111.188.88-152+0.34+118-3424.9+63115,773+22241.42
'26/04/02196197186187-6.83-3.525.784,0464,1610.977.93-7.56-34-291-33324.9-32415,142-22221.47
'26/04/01196200194194+7.31+3.923.395,0944,2331.210.3-0.99-310-95.1-40624.8+9315,466+1832241.45
'26/03/31200204186187-14.1-7.048.987,1526,8461.0414.1+133-258-576-70124.7-76415,373+4410.27
'26/03/30200203196201-7.8-3.743.55,2915,0801.0410.8+4200-57.1+36324.6-1,06316,137+12370.23
'26/03/27205209202209003.043,0133,3940.896.35+89-6.26-15.9+66.824.2-12617,200+12250.15
'26/03/26214215209209-3.41-1.612.763,4123,6710.937.4-133-4.5-196-33324.2-7017,326+7130.08
'26/03/25208213208212+9.26+4.572.643,7895,8040.658.19-442-1.5+15.3-42824.2+11417,396+660.03
'26/03/24215217203203-4.88-2.356.576,3515,9471.0713.6-1,173+5-233-1,40124.4+3817,282000
'26/03/23210217205208-10.7-4.915.368,7727,5021.1718.9+24.2+2.6-393-36625.2-1,11417,244000
'26/03/20237240213218-16.6-7.0511.422,55616,5091.3751.8-2,211+10.2-123-2,32425.2-15718,358-1500
'26/03/19212235210235+21+9.7911.618,84518,1561.0443.5+1,327-10+323+1,64025.8-68418,515-203150.08
'26/03/18217219207214005.4711,7069,9771.1725.5-882-8-304-1,19425+50919,199-562181.14
'26/03/17215215196214-2.93-1.358.7624,61118,7501.3151.6-1,469-10.5-0.44-1,48025.5-19618,690-542741.47
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
'26/03/16216221210217+3.9+1.835.2610,2628,2491.2422.8-872-5.7+162-71526.3+2518,886-163281.74
'26/03/13210220207213+2.44+1.166.258,0759,0470.8917.8+217-11.5-106+99.426.8-19518,861-113441.82
'26/03/12215219209211-4.88-2.264.758,4898,3721.0118.6+501-20-71.8+40926.6-1,21419,056-413551.86
'26/03/11204217203216+16.6+8.337.359,87011,6120.8521.4+2,195-7.5-327+1,86026.3-83520,270+683961.95
'26/03/10219222197199-11.7-5.5612.319,44515,1031.2941.7-2,328+0.5-534-2,86124.9+1,33421,105-573281.55
'26/03/09211211211211-22.9-9.8102,1082,3330.94.55+4360-129+30725.9-40419,771-1063851.95
'26/03/06227237224234+3.41+1.485.5115,25811,7621.336.4-131-7.4+210+71.625.6+16620,175+184912.43
'26/03/05219231217230+20.5+9.776.5120,97718,7061.1248.6+4-0.34-384-38025.5+86020,009+744732.36
'26/03/04205212195210-0.98-0.468.113,0658,5611.5327.4-3340+35.3-29825.4+1,44919,149+223992.08
'26/03/03210217204211+2.93+1.416.111,4969,5851.224.7-1,213+624-192-78125.5-7317,700-113772.13
'26/03/02214219208208-13.7-6.175.2911,93425,0040.4825.8-1,797+78.8-610-2,32826.2+1,57417,773-503882.18
'26/02/26208226204221+14.1+6.8210.611,91816,8420.7126.2+706+1.25+473+1,18027.2-16816,199+284382.7
'26/02/25210221204207+2.44+1.198.5714,19229,3390.4830.6+816-0.16-316+49926.8-56716,367-274102.51
'26/02/24191208189205+13.7+7.149.9515,10214,1731.0730.8+1,803+0.7+1,809+3,61226.2+65216,934+524372.58
'26/02/23190197187191+10.2+5.665.6612,61813,5220.9325+2,1080+489+2,59725+80616,282+193852.36
'26/02/11179185178181+3.9+2.23.589,6187,5041.2818+2,2610+192+2,45323.7+59515,476+313682.38
'26/02/10183186177177-4.88-2.685.369,00124,2350.3716.6+648+1-131+51822.3-48014,881-693372.26
'26/02/09173184173182+14.1+8.436.6916,22114,9681.0829.8+4,730+0.9+249+4,98021.9+1,60015,361+614062.64
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
'26/02/06162168154168+5.36+3.38.714,2913,7181.157.12-122+0.43+119-2.4719+31213,761+273452.51
'26/02/05165168161162-3.9-2.354.112,4642,1451.154.15+11+1.75-10.8+1.9218.9+12413,449-53182.36
'26/02/04169170166166-1.95-1.162.323,4614,2700.815.95-227+0.07-11.9-23918.9-4513,325-273232.42
'26/02/03160170159168+13.7+8.836.947,0479,9080.7112+1,475-22+50.3+1,50319+32513,370+383502.62
'26/02/02152158152155+1.46+0.964.143,4992,5951.355.57+721-62.2+74.4+73318.1-10013,045+523122.39
'26/01/30160161151153-6.83-4.276.17,5555,8271.311.9+1,728-0.58-67+1,66017.6-48013,145+12601.98
'26/01/29165167159160-4.39-2.674.753,0552,7901.095.05+111+1.71+43.2+15616.5-1113,625-62591.9
'26/01/28165166162164002.372,1372,0181.063.58+293+0.39+94.3+38816.4-10613,636+32651.94
'26/01/27164166163164+0.98+0.62.091,4231,3601.052.39+128-0.25-73.7+54.116.1-413,742-12621.91
'26/01/26165166163163-1.46-0.891.781,4801,5110.982.48+5-0.51+0.14+4.6316-6613,746-402631.91
'26/01/23171171165165-3.41-2.033.772,8412,3221.224.86-6200-99.3-71915.9-2913,812+273032.19
'26/01/22167169165168+4.88+2.992.393,4002,9621.155.83+862-0.17+115+97716.2-13513,841-132761.99
'26/01/21162168159163+0.98+0.65.113,6612,9391.256.16+391+0.75-135+25715.7+55913,976-82892.07
'26/01/20162164161162002.12,1861,7171.273.65+193+0.9+55+24915.4+6313,417-92972.21
'26/01/19165165161162-2.44-1.482.662,7752,8820.964.61+132+1.6-17.7+11615.2-31613,354-53062.29
'26/01/16166167162165-0.49-0.293.242,8002,6151.074.71-388+17.8-76.4-44715.1+6913,670+253112.28
'26/01/15165168163165+1.46+0.893.273,0722,6511.165.22-277+1+30-24615.3+24213,601-72862.1
'26/01/14162165162164+3.9+2.441.833,0692,7551.115.14-426+3+34.4-38915.3+8113,359+22932.19
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
'26/01/13164165158160-3.41-2.093.885,8625,3261.19.65+1,4130+14.6+1,42815.6-1,09813,278+12912.19
'26/01/12165167162163-0.98-0.592.975,0924,6871.098.54-7030+117-58614.6-23314,376+12902.02
'26/01/09168168164164-1.46-0.882.653,9663,8831.026.73-23.7-578-66.3-66814.9-30614,609-42891.98
'26/01/08174175166166-7.8-4.495.346,6066,1421.0811.5-3390-39.9-37914.9-1,25814,915-262931.96
'26/01/07182182172174-7.31-4.045.936,7727,1280.9512.2-1,5370-643-2,18014.7-25116,173-253191.97
'26/01/06178181177181+4.88+2.772.494,1414,5880.97.63+1,530+2+140+1,67215.5+11916,424+133442.09
'26/01/05181183175176-5.36-2.964.575,9276,0650.9810.8-1,264+6.1-121-1,37814.5+13416,305-53312.03
'26/01/02176187175181+5.36+3.056.658,0456,5331.2315-277+3.5+429+15515.1+1,00716,171-413362.08
'25/12/31177178175176001.941,8282,4280.753.31-1380+11.3-12715.1+5215,164-123772.49
'25/12/30177177174176-1.46-0.821.921,8531,8820.983.34+1680+52.9+22115.1-16415,112-33892.57
'25/12/29180181177177-2.44-1.362.173,1872,6591.25.83-316-1.1-149-46614.9+28215,276-53922.57
'25/12/26179180177180+1.95+1.11.643,4423,0451.136.32+4710+49.1+52015-714,994+113972.65
'25/12/24177179176178+2.93+1.671.672,9272,5861.135.34+481+8.34+70.6+56014.7-29515,001-63862.57
'25/12/23178179174175-1.46-0.833.313,4703,9550.886.27-9050+1.93-90314.3+32515,296-503922.56
'25/12/22180181176177-0.98-0.552.753,8894,3380.97.1-4530-150-60314.7-7514,971+484422.95
'25/12/19174179173177+6.83+43.715,2154,3781.199.44+6450+588+1,23314.9+11415,046+143942.62
'25/12/18173175170171-2.44-1.412.823,8533,3421.156.81-7040-67.2-77114.4+22714,932+183802.54
'25/12/17172179170173+1.95+1.145.416,4005,5311.1611.4-2590-26.7-28614.6-20414,705-1453622.46
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
'25/12/16177179170171-4.88-2.775.267,8376,8541.1414-1,449+1.7-137-1,58514.7-11414,909+125073.4
'25/12/15175179174176-2.93-1.6335,0085,6270.899.04-8530+142-71115.4+28215,023-144953.29
'25/12/12185188177179-4.39-2.395.5922,65921,1201.0742.2-3,1790+448-2,73115.8+1,13314,741-1165093.45
'25/12/11170183170183+16.6+9.948.1915,1269,7281.5528.1+2,312-91+143+2,36417.7+1,15413,608-456254.59
'25/12/10167169166167+0.49+0.291.763,1173,0611.025.34-588-2-6.99-59716.2+20212,454+426705.38
'25/12/09163167162166+3.9+2.433,0762,5911.195.19-325+1.6+285-38.816.5-14112,252-386285.13
'25/12/08167168162162-2.93-1.773.543,7403,7051.016.31-707+1.6+38.1-66716.7-28912,393-476665.37
'25/12/05167168161165-0.98-0.594.115,2954,4121.28.89+370-10.4-241+11916.8-34112,682-37135.62
'25/12/04169170165166-2.93-1.732.884,6133,8871.197.88-3070+93.5-21416.3+12713,023+2157165.5
'25/12/03168170167169+2.44+1.461.752,7282,4601.114.71-620+47.7-14.316.2+1012,896-185013.88
'25/12/02169172166167-2.93-1.723.745,3724,6441.169.26-11.8-93-43.4-14816-18712,886-2225194.03
'25/12/01177177169170-7.8-4.44.125,8815,4431.0810.3-1,063-133+13.8-1,18215.8+27713,073-867415.67
'25/11/28180180177177-1.95-1.092.173,0102,6071.155.5-2330-88.7-32216.4-412,796-448276.46
'25/11/27183183178179-0.49-0.272.714,8434,2931.138.96-1,0590-72.3-1,13116.5+112,800+2628716.8
'25/11/26180182178180+1.95+1.12.195,1144,3291.189.44+2780+77.1+35517.1-2912,799-456094.76
'25/11/25179181176178003.296,7637,5020.912.3-1,587+580-84.3-1,09116.9+19012,828+256545.1
'25/11/24175182173178+7.31+4.295.1411,7266,4091.8321.4-8820+293-59017.8+26012,638-126294.98
'25/11/21171172168171-3.9-2.232.233,4184,7780.725.96+85+419-54+45018.2-30912,37806415.18
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
'25/11/20175178173175+5.85+3.473.475,3214,7891.119.55-460-81.9-12818.2+18912,687+686415.05
'25/11/19168171166169+0.98+0.583.24,9165,1470.968.48+217-58-128+3118.2+11712,498+25734.58
'25/11/18176179166168-10.7-6.017.6513,2749,9381.3423.2+2,941-152-3,414-62518.1-12212,381-1235714.61
'25/11/17183185177178-3.41-1.884.295,2397,2040.739.66-5-83-87.2-17516.2-53512,503-156945.55
'25/11/14182188179182-2.44-1.324.767,7687,0931.114.7-1010-26-12716.2-20213,038+287095.44
'25/11/13182185180184+2.93+1.612.965,2494,9411.069.85+505-0.4-15.7+48916.2-113,240+26815.14
'25/11/12177184176181+3.9+2.24.679,1889,0771.0117-7350+163-57215.9+3613,241-46795.13