≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6781 AES-KY (還原股價) / K線圖(日)

6781 AES-KY

日期: 09/22權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
10151010+5+0.5%2.48%102510301005
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3623.67億1,437252股/筆10144.9241
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)
2042.07億837243張/筆10170 (0%)

連續漲跌: 首日上漲  ( +5元 / +0.5%)

財報評分: 最新68分 / 平均64分

上市指數: 47800.17 (81.33 / +0.17%)

新聞及公告

• 代重要子公司公告新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第2款之規定 (公告訊息 09/16 18:25)

• 更正2026年6月衍生性商品申報資訊、關係人交易申報明細 (公告訊息 09/10 18:53)

• AES-KY 8月營收17.5億元續攀新高 AI帶動BBU需求強勁 (Anue鉅亨 09/04 17:36)

• 台股49千金「守門員」揭密！4大會計師包辦47家　勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• 算力吞噬電網！資料中心引爆供電革命：從自備電網到晶片垂直供電的千億新局 (Anue鉅亨 08/23 10:56)

• 連巴菲特都看好？ AI越強，真正暴賺的是「電、熱、光」三大隱形冠軍！ (Anue鉅亨 08/12 09:00)

• AES-KY新任發言人 (公告訊息 08/10 17:36)

• 【量大強漲股整理】IPC帶頭衝，CPO全倒要逃了嗎? (Anue鉅亨 08/07 17:39)

• 澄清2026年08月07日經濟日報報導內容 (公告訊息 08/07 12:02)

• AES-KY董事會通過2026年第二季自結財務資訊 (公告訊息 08/06 16:36)

• AES-KY董事會通過財務主管、會計主管及公司治理主管異動 (公告訊息 08/06 16:34)

• 代重要子公司Trend Power Technology (Samoa) Co.,Ltd. 公告董事會決議發放現金股利 (公告訊息 08/04 17:54)

• AES-KY2026年第二季合併財務報告董事會召開日期 (公告訊息 07/29 18:01)

• 代重要子公司公告新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第3款之規定 (公告訊息 07/27 16:57)

• 代重要子公司TREND POWER TECHNOLOGY PRIVATE LIMITED 公告董事會決議發放現金股利 (公告訊息 07/27 16:56)

• 資料中心電力大革命！大廠擴產倍增背書，BBU引爆HVDC兆元新商機！ (Anue鉅亨 07/26 09:10)

• 代子公司嘉普科技股份有限公司公告取得使用權資產變更租賃範圍 (公告訊息 07/23 17:35)

• 代重要子公司新加坡兆普有限公司公告取得使用權資產變更租賃範圍 (公告訊息 07/23 17:35)

• AES-KY除息基準日(更正董事會、股東會決議或公司決定日期) (公告訊息 07/06 18:03)

• AES-KY除息基準日 (公告訊息 06/24 18:07)

• 解密800VDC延後傳聞！相關供應鏈該不該買？ (Anue鉅亨 06/18 14:28)

• 美再釋「1260H」清單 台灣供應鏈廠啖轉單 (Anue鉅亨 06/15 17:04)

• 美國擬更嚴格執行「排中條款」　台灣供應鏈廠享轉單效益 (ETtoday新聞雲 06/15 10:35)

• 〈台股開盤〉狂瀉近2700點失守月線關 千金股最慘48檔有25檔跌停 (Anue鉅亨 06/08 09:42)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6781 AES-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/22 交易資料統計

共1,342日｜股價已還原
成交價: 1015元 (+5元/ +0.5%)成交張數: 362張成交金額: 3.67億元
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415高
近8日新高
首日上漲
(+5元/ +0.5%)
第339低
近11日新高
第917高
近11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
1015元		3日
09/18
~09/22
5日
09/16
~09/22
10日
09/09
~09/22
1個月
08/24
~09/22
3個月
06/24
~09/22
半年
03/25
~09/22
1年
'25/09/23
~09/22
2年
'24/09/23
~09/22
3年
'23/09/25
~09/22
5年
'21/09/23
~09/22
10年15年20年今年
01/02
~09/22
起算價99698210651050115110721185471625737---1308
漲跌價+19+33-50-35-136-57.1-170+544+390+278----293
漲跌幅+1.91%+3.36%-4.69%-3.33%-11.8%-5.33%-14.4%+115%+62.5%+37.6%----22.4%
振幅2.51%3.87%9.67%18.4%41.3%47.5%58.3%227%180%195%---38.9%
成交張數9231,3792,8631.05萬5.11萬15.5萬35.5萬78.9萬86.1萬128萬---21.6萬
成交金額9.35億13.9億29.1億113億567億1,761億4,260億8,804億9,275億1.32兆---2,470億
週轉率1.08%1.61%3.35%12.3%59.9%181%416%923%1008%1502%---253%

* 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
'26/09/221025103010051015+5+0.52.483621,4370.253.67-82.90-13.6-96.670.3+272,416000
'26/09/211015102510101010001.492048370.242.07-520+5.47-46.570.4+102,389000
'26/09/181015102010051010+14+1.411.513588350.433.62-40.80+25.2-15.670.4+142,379000
'26/09/1710151015995996-9-0.91.992441,0560.232.45-36.3-0.02-12.1-48.570.5-112,365000
'26/09/16100010109921005+23+2.341.832127060.32.13+10.1+1-1.53+9.5770.5+32,376000
'26/09/159981010982982-16-1.62.813142,1820.143.12-95.6+7-9.46-98.170.5+52,373000
'26/09/149991015982998-7-0.73.282431,4150.172.43-22.70+5.23-17.570.6-12,368-200
'26/09/11101010209971005-25-2.432.233421,9810.173.44+26.40-13.3+13.170.6-102,369020.08
'26/09/101060106010301030-35-3.292.822961,8610.163.07-84.10-7.79-91.970.6+142,379020.08
'26/09/091070108510551065002.822901,2270.243.09+66.20-0.76+65.470.6-32,365020.08
'26/09/081090109010551065-15-1.393.243281,4630.223.51-48.90-13.4-62.370.602,368-120.08
'26/09/071135113510751080-35-3.145.384772,2850.215.21-88.5+0.5-7.95-9670.6+312,368-130.13
'26/09/041085111510751115+55+5.193.773551,1620.313.89+800+2.79+82.870.7-232,337040.17
'26/09/031120113010551060-55-4.936.736662,6770.257.24+56.8+16.9-17.7+5670.6-92,360-240.17
'26/09/021145117011151115-40-3.464.765622,0300.286.41-66.40-37.6-10470.6+282,369060.25
'26/09/011140117511351155+30+2.673.568052,2300.369.33+1610+15.4+17670.7-242,341060.26
'26/08/311120113511101125-5-0.442.216021,7380.356.76+25.10+8.21+33.370.3-62,365-160.25
'26/08/281105114511051130-10-0.883.511,2642,9810.4214.2+240+0.14-21.8+21870.3-552,371070.3
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
'26/08/271060114010601140+100+9.627.691,1353,8070.312.7+29.40+44.1+73.570+1462,426+370.29
'26/08/261065106510351040-25-2.352.826762,3500.297.09-213+0.14+5.72-20770+432,280-140.18
'26/08/251035106510251065+20+1.913.835121,2750.45.33+60.1+1+23+84.170.2-272,237+250.22
'26/08/241050107010451045-5-0.482.382228730.252.34+2.250-0.97+1.2870.1-102,264030.13
'26/08/211075107510401050-25-2.333.263331,4560.233.5-1390-2.43-14170.1+162,274-130.13
'26/08/201075109510501075+10+0.944.234331,0070.434.62-76.80+5.31-71.570.3+32,258-140.18
'26/08/191035106510351065+5+0.472.833461,2710.273.65-43.50-8.23-51.770.4-162,255050.22
'26/08/181100111010551060-35-3.25.025482,4840.225.89+1520-0.05+15270.4-1682,271-350.22
'26/08/171135113510901095-25-2.234.023662,6610.144.05+10.90-6.07+4.870.6-692,439-180.33
'26/08/141130114011151120-5-0.442.224951,8550.275.57+15.10-5.99+9.0670.702,508+190.36
'26/08/131155116011201125-20-1.753.496362,6200.247.27+9.41-0.14-14.2-4.9270.9+422,508-180.32
'26/08/121190119511401145-30-2.554.681,3963,9230.3616.2+3540-0.79+35371.1+952,466-1490.36
'26/08/111210123011651175-20-1.675.441,6535,1390.3219.8+540-0.48-29.3+51070.7-262,3710230.97
'26/08/101160122011401195+50+4.376.991,8734,6920.422.2+213+0.29+27.1+24070.2+1552,397+15230.96
'26/08/071115119011151145+55+5.056.882,6345,9810.4430.7+1,0350-4.02+1,03169.9-1262,242+580.36
'26/08/061045110510451090+25+2.355.631,0462,1560.4911.2-4.70+3.14-1.5668.7+112,368-230.13
'26/08/051040108010401065+55+5.453.969362,2100.429.96+3100+11+32168.6-552,357+250.21
'26/08/0495810309561010+46+4.777.687782,0680.387.82+33.60+40+73.768.3-492,412+330.12
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
'26/08/03912983905964+48+5.248.524761,6010.34.56+87.70+13.9+10268.2-212,461-100
'26/07/31904924901916+74+8.792.734061,4570.283.7+52.8+10+39.9+10368.1-362,482-510.04
'26/07/30853886838842-28-3.225.525952,3520.255.11-4.930-7.8-12.768.1-562,518-360.24
'26/07/29922934840870-45-4.9210.31,0643,8140.289.31+1890-48.5+14168.1-1632,574+890.35
'26/07/28961961915915-75-7.584.654863,1430.154.54-12.60-29.4-4267.8-442,737-210.04
'26/07/27995997967990+1+0.13.034061,5340.264-27.20-5.65-32.867.802,781+130.11
'26/07/2410001015989989-31-3.042.553952,0220.23.94-85.20-0.84-8667.8+72,781-620.07
'26/07/23101010259871020+15+1.493.784491,3470.334.52+44.60+0.73+45.367.9-112,774+380.29
'26/07/2299510209851005+36+3.723.616562,1210.316.58-320+25-7.0167.9+72,785050.18
'26/07/21960972933969+43+4.644.214221,6320.264.03+290+45.9+74.968+122,778+450.18
'26/07/20970975894926-34-3.548.441,0613,6380.299.86+210+15-7.72+21768-852,766010.04
'26/07/1710101020946960-85-8.137.081,3187,0400.1912.9-55.60-45.5-10167.8-832,851010.04
'26/07/161040105010051045+5+0.484.336122,3760.266.3-67.80-2.8-70.667.7-42,934010.03
'26/07/151060107010401040-20-1.892.838443,3800.258.86-1440-5.44-14967.7+632,938+110.03
'26/07/141120112010001060-45-4.0710.91,2205,0590.2412.8-420-32.3-74.367.8-1292,875000
'26/07/131145116511001105-25-2.215.756523,3020.27.34-61.60-23.7-85.367.7-213,004000
'26/07/091165117511301130-15-1.313.937363,1040.248.48-82.9-0.12-44.7-12867.8-293,025000
'26/07/081180124411361146-9.84-0.859.362,0756,4480.3224.8-4620+41.7-42167.9+1893,054000
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
'26/07/071239126911561156-73.8-69.21,76010,1520.1721.4-71.80-62-13468.4-1042,865000
'26/07/061269131312151230+24.6+2.048.162,7156,9640.3934.8+1620+27.4+19068.6+652,969000
'26/07/031175121511661205+19.7+1.664.151,1353,8640.2913.8+69.50+6.32+75.968.4+72,904-400
'26/07/021156119511361185+24.6+2.125.088772,5300.3510.5+30.80+14.7+45.568.3+32,897-140.14
'26/07/011170118511561161002.541,2353,4220.3614.7+87.70-5.79+81.968.3-422,894-350.17
'26/06/301126119511161161+49.2+4.427.081,5244,8190.3218+3220+43.6+36668.3+382,936+280.27
'26/06/291087113110671111+24.6+2.265.888112,5450.329.11+1680+12.7+18168-32,898+160.21
'26/06/261151115610671087-83.6-7.147.561,5728,2670.1917.8-1520-61-21367.9-362,901-550.17
'26/06/251161118511411170+24.6+2.153.861,0622,9210.3612.5+1390+14.3+15368-1712,937+3100.34
'26/06/241141115111261146-4.92-0.432.146312,3990.267.29-2.590-13.8-16.367.9-263,108-170.23
'26/06/231180120511461151-34.4-2.94.981,1103,8350.2913.2-1050-18.1-12367.9+83,134-780.26
'26/06/221175120511611185+24.6+2.123.811,3574,4630.316.4+310+15+33.2+35868-343,126+6150.48
'26/06/181161117011211161+4.92+0.434.261,1623,8210.313.5+82.5+16-0.64+97.867.7-383,160090.28
'26/06/171121116611211156+19.7+1.733.96451,8980.347.5-5.90+1.22-4.6867.6-113,195+190.28
'26/06/161175119011361136-14.8-1.284.71,0963,1200.3512.9-50.20-18.9-69.167.6+253,206080.25
'26/06/151151119011411151+24.6+2.184.371,3814,2670.3216.3+118-39+21.2+10067.6-183,181-180.25
'26/06/121161117011211126-9.84-0.874.331,2393,7250.3314.4-2210-3.44-22467.5+603,199-290.28
'26/06/111062113610481136+73.8+6.948.332,1985,8660.3724.8-68.40+14.1-54.367.8-1163,139+1110.35
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
'26/06/101092111610521062-63.9-5.685.681,6375,1140.3218+1240-36.5+87.767.9-1183,255+2100.31
'26/06/091067114610431126+83.6+8.029.911,3893,7910.3715.4+83.60+57.5+14167.7+583,373+580.24
'26/06/081013104810081043-73.8-6.613.521,5315,9430.2615.9+82.30-46+36.467.6-923,315-330.09
'26/06/051141114110821116-19.7-1.735.191,0113,8530.2611.4-81.1-0.19-42.1-12367.5+63,407060.18
'26/06/041180122511361136-54.1-4.557.442,0005,5160.3624-204-41-59.8-30567.6+723,401-260.18
'26/06/031121121011071190+78.7+7.089.292,2605,5140.4126.7+222-300+113+34.467.8+813,329+680.24
'26/06/021185118510821111-68.9-5.838.751,8758,1330.2321.4-556-90-48.3-69467.5+793,248-120.06
'26/06/011161120511561180+39.3+3.454.311,5374,2330.3618.4-42.90-33-75.968.2-303,169030.09
'26/05/291166119011311141005.171,1623,8790.313.6-88.50-14.7-10368.2+463,199-130.09
'26/05/281200122511311141-44.3-3.737.881,4875,3280.2817.7+46.50-14+32.568.3-363,153040.13
'26/05/271244127911751185-39.3-3.218.431,7046,6730.2621.2+68.40-32+36.568.3+473,189-440.13
'26/05/261249129312151225-14.8-1.196.352,0316,8390.325.7+45.80-21+24.868.2-903,142-380.25
'26/05/251225126912101239+49.2+4.134.962,1156,1360.3426.8+3080+32.2+34068.2-83,232+3110.34
'26/05/221141120011161190+68.9+6.147.461,2514,5910.2714.7+7.710+71.8+79.567.8+253,240+280.25
'26/05/211107113111021121+49.2+4.592.757462,3240.328.49+1190+34.4+15467.9-433,215060.19
'26/05/201107111110621072-34.4-3.114.441,0864,2320.2612+27.90-30.3-2.4367.7-23,258-160.18
'26/05/191151115110971107-59-5.064.649364,4050.2110.7-700-49.7-12067.7+253,260-270.21
'26/05/181126116610771166+24.6+2.167.761,0843,5670.312.4+1070-15.3+91.467.8-183,235090.28
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
'26/05/151180121511261141-24.6-2.117.591,7006,0990.2820.2-96.90+8.3-88.667.6+33,253+190.28
'26/05/141225123911511166-54.1-4.447.261,8688,7870.2122.4-2030-48.2-25167.7-53,250-380.25
'26/05/131234128412051220-44.3-3.56.231,9457,1620.2724.5-49.60-30-79.768-113,255-3110.34
'26/05/121333134812591264-34.4-2.656.823,19710,9510.2942-5.4+15.1-62.2-52.568.1-1813,266-3140.43
'26/05/111244132312201298+88.5+7.328.544,36016,3030.2756.7-354+27+91.9-23568.1+2013,447+6170.49
'26/05/081161123911611210+73.8+6.496.933,56210,9390.3343.7+591+0+18.7+61068.6-643,246+1110.34
'26/05/071146120511361136+14.8+1.326.142,7678,2840.3332.8+217+1.21+29.3+24867.9-63,310+1100.3
'26/05/061126113610571121+19.7+1.797.141,9726,4410.3122+46.5+0.54+62.6+11067.6-463,316+390.27
'26/05/051121112110821102-14.8-1.323.529643,8150.2510.8-64.70-21-85.667.5-473,362+160.18
'26/05/041102112110821116+29.5+2.713.621,0673,1330.3412+1790+33.9+21367.6-1123,409-150.15
'26/04/301107114110821087-24.6-2.215.311,4925,4340.2716.7+51.3-187-9.27-14567.4+613,521+160.17
'26/04/291166117011071111-73.8-6.225.392,3969,0480.2627.4-643-27.1-61.2-73267.3+2113,460-1050.14
'26/04/281205124911611185-19.7-1.637.353,2567,9940.4139.6-1200-27.4-14867.9-1703,249-8150.46
'26/04/271170120511261205+108+9.877.173,82211,2820.3445.5+126+84.8+102+31268+3103,419+10230.67
'26/04/241107113110621097006.282,3917,0430.3426.8-37.50+7.43-30.167.8+113,1090130.42
'26/04/231126118510331097-4.92-0.4513.85,88112,4470.4766.7-2270-21-24867.7+123,099-3140.45
'26/04/221018110210181102+98.4+9.88.332,5197,5230.3327.7-185-4+61-12867.8+3393,087+12170.55
'26/04/21101310239931003+9.84+0.992.977952,6180.38.15+1830+8.09+19167.9-472,748-150.18
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
'26/04/2010231048984993-29.5-2.886.251,2754,2610.313-75.7-137+0.77-21267.7+142,795-260.21
'26/04/17100810289931023+24.6+2.463.451,2944,1060.3213.3-140+3+27.8-10967.7-102,781080.29
'26/04/169761023974998+31.5+3.265.091,4513,8670.3814.8-33.1-12+13.8-31.367.9+1142,791+280.29
'26/04/15976982966967+6.89+0.721.648492,8630.38.41+119-32+9.36+96.668-912,677060.22
'26/04/14989993958960-10.8-1.113.651,0463,6750.2810.3-46.3-14-5.6-65.967.9-372,768060.22
'26/04/13967975950971+7.87+0.822.556172,1160.296.06+101-14+21.1+10867.9-82,805+160.21
'26/04/10978989951963003.881,3605,9960.2313.3-44.8-133+28.5-14967.8+342,813-150.18
'26/04/09998998958963-35.4-3.554.041,4537,2400.214.4-384-29-24.3-43867.9+1002,779+160.22
'26/04/089821028982998+54.1+5.734.91,3233,1150.4213.4+147-0.14+63.6+21068.3-802,678-250.19
'26/04/07970993943944+2.95+0.315.331,6473,5480.4616.1+696-30+42.9+70968.2+112,758-470.25
'26/04/02993998941941-40.3-4.115.811,1705,6270.2111.4+3.71-38-18.8-53.167.3+52,747+6110.4
'26/04/0110131018981982+12.8+1.323.867291,9190.387.38-125-0.24+0.95-12467.3+262,742+150.18
'26/03/3110031018967969-29.5-2.965.121,1633,8460.311.7+40.4-0.18-13.6+26.667.4-392,716+140.15
'26/03/3010231052989998-54.1-5.146.071,2763,4540.3713.1+279-0.16-19.9+25967.4-402,755+330.11
'26/03/271043106210281052-4.92-0.473.268412,4740.348.93-15.5+21.8+4.23+10.567+342,795000
'26/03/261111115610571057-49.2-4.448.891,6334,7860.3418.4-273+11.9-30.2-29167.1+342,761000
'26/03/251121114611071107+34.4+3.213.671,7635,3300.3320.2-42.5+9.94+5.77-26.867.3-752,727000
'26/03/241082113110621072+34.4+3.326.642,3575,3810.4426.3-171+10+24.8-13667.4+952,802000
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
'26/03/231072112610381038-44.3-4.098.182,3315,0920.4625.4-439+12.7-4.27-43167.6+642,707000
'26/03/2099310829771082+98.4+1010.71,6174,0030.417.2+1660+15.4+18168.1+452,643000
'26/03/199981003980984-24.6-2.442.347852,7740.287.88-104+29.9-9.53-83.567.9+1032,598-100
'26/03/18100810139931008+14.8+1.491.984851,5920.34.96+710+26.2+97.268.1-392,495-110.04
'26/03/1710081018989993+4.92+0.52.994761,8600.264.85-24.1+2+6.76-15.368+162,534-120.08
'26/03/1610031003976989002.796311,9270.336.34+66.20-10.3+55.868.1-262,518+230.12
'26/03/139751013975989-4.92-0.53.865411,9200.285.47+160-2.75+13.268.1+112,544-510.04
'26/03/1210031028993993-24.6-2.423.386472,3900.276.63-41.9-2-8.56-52.568.1+192,533060.24
'26/03/11100310239891018+34.4+3.53.58212,5030.338.43+28.10+16+44.268.1-12,514+360.24
'26/03/10984998968984+24.6+2.563.181,0453,0120.3510.4-42.8-17+18.5-41.368.1-162,515-230.12
'26/03/09920960920959-59-5.83.961,2835,9790.2112.2+315-17-41.2+25768.2-1282,531-250.2
'26/03/061023104810131018003.388882,5740.349.28-109+1-3.9-11267.8-62,659+170.26
'26/03/051057107210181018+14.8+1.475.391,5034,0710.3715.8-55.6-12.2+13.4-54.368+632,665+160.23
'26/03/04105710729931003-98.4-8.937.141,7527,3920.2418.2+260-139-45.4+75.768-912,602+150.19
'26/03/031175119011021102-59-5.087.631,4916,0680.2517.2-3900-37.7-42867.7+682,693-140.15
'26/03/021136117011261161-24.6-2.073.731,5204,6710.3317.8+166-241-26.1-10168.1-52,625-150.19
'26/02/261185120511701185+9.84+0.842.931,7754,2920.4121.4-170-30+34.4-16567.9+1072,630-160.23
'26/02/251185120011511175004.181,2443,8060.3314.8+3.21-183-12.1-19268.1+722,523-170.28
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
'26/02/241180119011611175-4.92-0.422.51,0893,5530.3113-78.90-15.3-94.268.2-222,451080.33
'26/02/231126119511161180+63.9+5.737.051,5104,0720.3717.9-8.990+67.5+58.568.3-742,473+280.32
'26/02/111116112111071116+4.92+0.441.335022,0120.255.7+18.6-7.5-1.25+9.8968.3-182,547-260.24
'26/02/101131115111071111-14.8-1.313.938683,1350.289.88-77.6-67-22-16768.2+612,565080.31
'26/02/091131115111161126+29.5+2.693.141,2303,0400.414.2+239-90+26.8+17668.3-962,504+180.32
'26/02/061136113610821097-34.4-3.044.781,2174,0710.313.7-250-53.1-23.7-32768+152,600-170.27
'26/02/051097114110971131+24.6+2.2241,1222,6300.4312.8+156-17+24.4+16368.3-402,585+280.31
'26/02/041131113610921107-34.4-3.023.881,2255,5190.2213.8+54.8-223-16.1-18568.2+582,625-160.23
'26/02/031116114610871141+54.1+4.985.431,5273,6680.4217.4+181-38+18.4+16168.2+232,567+370.27
'26/02/021082115110821087-24.6-2.216.191,4644,8410.316.5+118-282+2.28-16267.9+382,544-240.16
'26/01/301166117010921111-68.9-5.836.671,8359,4850.1920.8+172-187-26.4-41.767.8-382,506-160.24
'26/01/291244124411661180-49.2-46.41,5407,4410.2118.6-301-258-51.4-61067.6+502,544-270.28
'26/01/281180123011801230+63.9+5.494.221,4914,8330.3118.4+120+85+39.9+24568-1252,494090.36
'26/01/271175118511661166-4.92-0.421.686462,8470.237.71-90.9+3-25.2-11367.9+82,619-590.34
'26/01/261180120011661170-4.92-0.422.936622,5510.267.91-9.82-17-10-36.868+422,611+5140.54
'26/01/231220125411701175-29.5-2.456.941,7714,4020.421.7-110-34-33.4-17768+352,569090.35
'26/01/221131121511161205+98.4+8.898.891,7656,6760.2621-73.9+42+59.8+27.968.2+142,534+290.36
'26/01/211151116111021107-63.9-5.465.041,3797,1090.1915.7-26.6-148-25.4-20068.2-162,520-470.28
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
'26/01/201180120511661170+4.92+0.423.388152,5930.319.81-48-8+0.12-55.968.2+372,5360110.43
'26/01/191175119511661166-4.92-0.422.526842,6760.268.19+49.3-21-15.4+12.968.3-52,4990110.44
'26/01/161166119511411170+19.7+1.714.71,1263,3350.3413.4-159-10+44.5-12468.3+612,504-1110.44
'26/01/151190119011461151-34.4-2.93.731,8166,8080.2721.4+226-436-19.6-22968.5+362,443-11120.49
'26/01/141230124411801185-39.3-3.215.221,5768,5630.1819.3-68.1-332-66-46668.2+672,4070230.96
'26/01/131289128912251225-54.1-4.2351,3345,5740.2416.9-213-261-41.4-51568.3+142,340+2230.98
'26/01/121264127912301279+29.5+2.363.941,1293,8770.2914.4+41.6-25.1-5.68+10.868.5-1082,326-1210.9
'26/01/091244127412301249+9.84+0.793.579412,6140.3612-148-18-6.52-17268.4+552,434+1220.9
'26/01/081249126912391239-9.84-0.792.369243,5400.2611.8-85.2-134+19.1-20068.6+112,379-3210.88
'26/01/071313131812491249-49.2-3.795.31,5716,7730.2320.2-223-152-25-40168.7+652,3680241.01
'26/01/061313133312931298+29.5+2.333.11,5983,6540.4421.3-98.2+3+34.9-60.269+152,3030241.04
'26/01/051289129812641269-9.84-0.772.698053,5660.2310.4-77.4-49-4.3-13169-112,288-1241.05
'26/01/021313132312791279-29.5-2.263.389863,8660.2612.9-8.46-174-6.96-19069.1-322,299-2251.09
'25/12/311338133813031308-34.4-2.562.561,0943,7040.314.6-230-145-37-41269.1+122,331-2271.16
'25/12/301318134312891343+24.6+1.874.11,1292,7310.4115.1+48-79+25.2-5.7869.4-472,319+3291.25
'25/12/291357135713131318-9.84-0.743.331,8614,6680.425.2-315+76-49.3-28869.4-842,366-2261.1
'25/12/261274133812641328+63.9+5.065.842,1565,1280.4228.7+262+67+44.9+37469.7+1802,450+10281.14
'25/12/241269127412441264+4.92+0.392.341,2063,1060.3915.4-73-290+9.49-35469.4+212,270-1180.79
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
'25/12/231298130312591259-39.3-3.033.411,2535,7100.2216.2-141-122-55.7-31969.4+1012,249-1190.84
'25/12/221333133312891298-9.84-0.753.381,4473,9320.3719.2-267-9-2.59-27869.6-72,148-2200.93
'25/12/191289130812641308+49.2+3.913.521,3162,8520.4617.3+77.6+28+35.8+14169.8+192,1550221.02
'25/12/181274130312591259-19.7-1.543.461,1352,8460.414.8-215+50-0.09-16569.7+402,136-7221.03
'25/12/171279130812691279+19.7+1.563.121,3212,6750.4917.3-45.6-18.1+10.9-52.870-52,096+4291.38
'25/12/161298132812541259-44.3-3.45.661,5884,9520.3220.7-331+18-53.5-36770-202,101-3251.19
'25/12/151249134312391303+14.8+1.158.022,2704,9700.4630.1-82.5+130+33.6+81.170.4-342,121+2281.32
'25/12/121313131812741289-9.84-0.763.411,7164,1890.4122.6-155-63-8.15-22670.4-2212,155-1261.21
'25/12/111298132812741298+24.6+1.934.252,1214,6480.4628-40.6-205+28.8-21770.6+22,376+1271.14
'25/12/101284130312691274002.71,5893,6380.4420.8-355+85.4+20.4-24970.6-362,374-4261.1
'25/12/091289130312691274-4.92-0.382.691,4924,2720.3519.4-285-14.1+9.98-29070.9-272,410-3301.24
'25/12/081352135212741279-93.4-6.815.733,7849,7810.3950-546-71.1-13.6-63071.2-1382,437-36331.35
'25/12/051382141613521372-9.84-0.714.632,0094,0740.4928.2-364+89.9+33.7-24071.8-792,575+20692.68
'25/12/041436144113621382-39.3-2.775.542,2615,1350.4432.1-231+47-20.3-20472.1+1132,654-10491.85
'25/12/031495150514161421-39.3-2.696.062,6835,7840.4639.7-441+43-15.4-41472.3+2982,541-12592.32
'25/12/021505153014261461-14.8-173,0126,4050.4744.9-192+103+9.66-79.572.8-202,243-1713.17
'25/12/011411151014111475+93.4+6.767.124,8868,9360.5573.1+185+289+34.5+50873-1562,263+4723.18
'25/11/281298138212931382+123+9.777.033,1785,3270.643.8-111+170+12.7+71.872.6+3792,419+34682.81
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
'25/11/271254128412391259+24.6+1.993.591,2892,4710.5216.5-150+5+22.2-12372.7+552,040+1341.67
'25/11/261230128412201234+24.6+2.035.281,8743,3540.5623.8-426+39+73.7-31373+1811,985-2331.66
'25/11/251264127411951210-19.7-1.66.41,5843,5960.4419.7-242+47-18.6-21373.6+301,804-2351.94
'25/11/241274128912251230-19.7-1.575.121,5452,9570.5219.6-215+9-0.59-20673.9+571,774-3372.09
'25/11/211298132812341249-93.4-6.966.962,0904,7740.4426.9+371+13-260+12474.1-1541,717-6402.33
'25/11/201411144113381343-14.8-1.097.612,8635,1020.5640.1-196+117+8.45-7173.7-3421,871+1462.46
'25/11/191367139713431357-34.4-2.473.891,9233,9240.4926.6-143+217-45.1+28.473.9+432,213-57452.03
'25/11/181308142113081392+98.4+7.68.755,5389,9030.5678.4+581+412-26.7+96674.1+912,170+551024.7
'25/11/171333140712891293-9.84-0.759.062,9094,8120.639.6-523+247-0.55-27773.3+1062,079+6472.26
'25/11/141318135712981303-49.2-3.644.361,6903,4750.4922.8-86.7+60+1.04-25.673.9-171,973-4412.08
'25/11/131328135712791352+24.6+1.855.931,8773,8830.4825.2-249+312-1.35+61.774-21,990+2452.26
'25/11/121328136212931328-14.8-1.15.132,5004,5340.5533.9-278+164-44.9-15974.4+1951,992-56432.16
'25/11/111279137212641343+93.4+7.488.664,6829,5060.4963.6+469+307+98+87474.8-1971,797+53995.51
'25/11/101205126911901249+78.7+6.726.722,7914,8450.5835-64.7+315+44.7+29574.3-931,994-70462.31
'25/11/071239126911701170-88.5-7.037.813,3388,3540.440.8-350+46-52-35674.3+432,087-491165.56
'25/11/061328132812591259-44.3-3.45.283,21611,4470.2842.2-591+357+1.12-23374.7+1272,044+531658.07
'25/11/051239130812301303+9.84+0.766.082,7645,4270.5135.7-43+12.5+16.4-14.275.4+351,917+331125.84
'25/11/041298136212931293+29.5+2.335.455,2029,7570.5370+1,088+412-44.2+1,45675.4-3671,882+33794.2
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
'25/11/031161127411611264+103+8.99.754,18610,8140.3952.4+140+132+79.5+35274.1+2632,249+13462.05
'25/10/311102117510971161+54.1+4.897.112,2614,5870.4926.4-29.9+57+61.4+88.574+1161,986+8331.66
'25/10/301111112110671107004.891,4692,7780.5316.4+115-163+12-36.274-351,870-5251.34
'25/10/291121113111021107+4.92+0.452.681,1122,2890.4912.6-308-4.12+10.7-30173.9+461,905-2301.57
'25/10/281121113610871102-14.8-1.324.411,8113,5920.520.5-148-59-30.8-23874.3+471,859+2321.72
'25/10/271092114110671116+49.2+4.616.912,5324,4860.5628.6-201-1+62.1-14074.4+231,812-3301.66
'25/10/231038108710331067+19.7+1.885.161,9343,5050.5520.9+73-100-3.16-30.174.6-201,789+9331.84
'25/10/221048110710431048-14.8-1.396.022,5054,4930.5627.4-541-208+16.2-73374.5+1781,809+2241.33
'25/10/211048107710331062+29.5+2.864.291,3922,4590.5714.9+91.5-359+27.2-24075+1141,631+4221.35
'25/10/201048106210231033-14.8-1.413.761,0532,8280.3711.1+113-254-20.3-16174.9+251,517-4181.19
'25/10/171052109210381048-14.8-1.395.091,0772,6760.411.6+117-272+22.9-13274.8+501,492-12221.47
'25/10/161072107710481062-14.8-1.372.741,7123,5830.4818.5+291-230-25.9+34.274.7+91,442+1342.36
'25/10/151082109210671077+4.92+0.462.299082,0150.459.93-61.4-90-6.16-15874.5+261,4330332.3
'25/10/141131115110721072-34.4-3.117.111,7533,8520.4519.7+287-275-8.07+3.8574.6-561,407-2332.35
'25/10/131102114110921107-59-5.064.221,6174,4450.3618.2+305-484-18.5-19774.3-1301,463-10352.39
'25/10/091170118011461166002.959222,0560.4510.9+56-14-33.9+8.1374-181,593+1452.82
'25/10/081121120511211166+34.4+3.047.391,5262,8930.5318.2+750+39.2+11473.9+681,611+5442.73
'25/10/071205121511261131-24.6-2.137.661,8644,3260.4321.9-295-211+0.22-50673.8+1611,543-3392.53
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/031156115611361156001.77811,9510.49.11+188-189+5.44+4.4474.1+71,382+1423.04
'25/10/021180119011411156-9.84-0.844.221,1422,6190.4413.5-68.3-6-39.8-11473.9+51,375-5412.98
'25/10/011161118511511166+24.6+2.163.021,7103,1070.5520.3-177+59.9+47.3-69.874-611,370+1463.36
'25/09/301116117011021141+73.8+6.916.451,7854,1680.4320.7-273-64+38.4-29874.2+731,431+7453.14
'25/09/261131113610521067-73.8-6.477.332,3815,7280.4226.1+976-683-17.3+27674.5-311,358-4382.8
'25/09/251185122011311141-39.3-3.337.51,6274,5940.3519.4-199-112-1.69-31273.4-241,389-22423.02
'25/09/241180119511661180+4.92+0.422.518402,1670.3910.1-105-7+12.2-99.573.5+381,413-3644.53