≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6206 飛捷 / K線圖(日)

6206 飛捷

日期: 11/04權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
121.5121.500%5.35%124124117.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7388,890萬748987股/筆120.43.3113.410.55
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)
4765,870萬588810張/筆123.3-5.5 (-4.33%)

連續漲跌: 連4跌→平盤  ( 0元 / 0%)

財報評分: 最新74分 / 平均71分

上市指數: 42948.91 (-358.63 / -0.83%)

新聞及公告

• 飛捷9月、Q3營收創同期高 前三季營收超越去年全年 (Anue鉅亨 10/09 00:08)

• 〈焦點股〉研華再創新天價激勵IPC族群走揚 樺漢飆逾9%、泓格漲停 (Anue鉅亨 09/29 13:13)

• 快訊／台股開高走低收跌210點、46k失守　台積電跌40元至2395 (ETtoday新聞雲 08/14 13:37)

• 飛捷Q3接單能見度明朗 拉貨力道顯著優於去年同期 (Anue鉅亨 08/09 16:14)

• 飛捷Q2獲利刷新高EPS3.42元 上半年賺逾半股本 (Anue鉅亨 08/07 19:30)

• 飛捷董事會通過2026年第二季合併財務報告 (公告訊息 08/07 14:45)

• 飛捷受邀參加凱基證券舉辦之法人說明會 (公告訊息 07/30 14:26)

• 飛捷2026年度第二季財務報告提報董事會決議日期 (公告訊息 07/30 14:25)

• 台股收盤漲592點　台積電翻黑跌10元至2400 (ETtoday新聞雲 07/22 13:36)

• 股利配發基準 (公告訊息 07/06 13:49)

6206 飛捷 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/4 交易資料統計

共5,880日
成交價: 121.5元 (0元/ 0%)成交張數: 738張成交金額: 8,890萬元
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425高
-
連4跌→平盤
(0元/ 0%)
第1291高
近6日新高
第949高
近6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

結算價
121.5元		3日
11/02
~11/04
5日
10/29
~11/04
10日
10/20
~11/04
1個月
10/06
~11/04
3個月
08/06
~11/04
半年
05/07
~11/04
1年
'25/11/05
~11/04
2年
'24/11/05
~11/04
3年
'23/11/06
~11/04
5年
'21/11/05
~11/04
10年
'16/11/07
~11/04
15年
'11/11/07
~11/04
20年
'06/11/06
~11/04
今年
01/02
~11/04
起算價128133131.5137.5148110.510586.563.17399.558.258.691.8
漲跌價-6.5-11.5-10-16-26.5+11+16.5+35+58.4+48.5+22+63.3+62.9+29.7
漲跌幅-5.08%-8.65%-7.6%-11.6%-17.9%+9.95%+15.7%+40.5%+92.6%+66.4%+22.1%+109%+107%+32.4%
振幅8.59%11.3%11.8%14.9%28%43.9%67.4%118%190%167%131%227%257%76.6%
成交張數1,7052,3305,7861.1萬7.76萬22.6萬33萬113萬124萬161萬183萬260萬345萬29.5萬
成交金額2.1億2.9億7.42億14.5億110億308億412億1,463億1,559億1,855億2,025億2,854億3,639億377億
週轉率1.19%1.63%4.04%7.72%54.3%158%231%788%867%1122%1281%1818%2411%206%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
'26/11/04124124117.5121.5005.357387480.990.89-51.5-97.6-1.47-15119.6-151,362-310.07
'26/11/03125126.5120.5121.5-5.5-4.334.724765880.810.59-108+2.2+1.4-10419.6-391,377040.29
'26/11/02127128.5124.5127-1-0.783.124914851.010.62-81.8+1-0.5-81.319.7-271,416+340.28
'26/10/30129129127128-2-1.541.543513870.910.45+29.6+8-7.62+3019.8-81,443010.07
'26/10/29132.5132.5129130-3-2.262.632753530.780.36-23.60-1.28-24.919.8-151,451010.07
'26/10/28132133131133+1.5+1.141.522742890.950.36+102+1.6-2.88+10119.8-271,466010.07
'26/10/27129.5131.5128131.5+4+3.142.751,8298352.192.39+59.60+6.53+66.119.7-281,493010.07
'26/10/22131131.5127127.5-3.5-2.673.444826490.740.62-154-3-10.9-16819.6-291,521-110.07
'26/10/21132132.5129.5131+1.5+1.162.324395690.770.58-5.680-8.89-14.619.7-231,550020.13
'26/10/20130132.5129129.5-2-1.522.664315280.820.56-30.70-1.2-31.919.7-391,573020.13
'26/10/19133133129.5131.5-3-2.232.66868080.850.9-108+0.63-4.29-11219.8-311,612-120.12
'26/10/16134.5137134134.5-0.5-0.372.223443620.950.47+7.59-4-7.74-4.1519.9-51,643030.18
'26/10/15134135.5133135-0.5-0.371.855606120.920.75-3.69+9.77-28.4-22.419.9-261,648+130.18
'26/10/14136.5137135135.5-1-0.731.474565560.820.62-180-3.37-14.9-19819.9+401,674020.12
'26/10/13134.5136.5133136.5002.568101,1160.731.09+301-251-43.4+6.7720-331,634020.12
'26/10/12136138134.5136.5+3+2.252.6266266310.9+189+8.78+14.6+21219.8-1281,667020.12
'26/10/08133.5134133133.5-1-0.740.745746880.830.77+17-1-9.3+6.7519.7-141,795-120.11
'26/10/07135.5136134134.5-1-0.741.486257050.890.84-138-1.58-4.4-14419.6+61,809+130.17
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
'26/10/06137.5138135.5135.5-2-1.451.825466280.870.75-117-91.7-40.7-25019.8+511,803020.11
'26/10/05137.5139135.5137.5+0.5+0.362.555416100.890.74+58.8-3+3.85+59.719.8-471,752020.11
'26/10/02139139136.5137-2-1.441.86658150.820.91-113-3.58-2.8-11919.8-621,799-220.11
'26/10/01139.5140138.5139-0.5-0.361.082814210.670.39-1000-4.04-10419.9-61,861-340.21
'26/09/30143144139.5139.5-3.5-2.453.158591,0290.831.21-300-1.58-109-41120+291,867-670.37
'26/09/29139145138.5143+4+2.884.681,2881,4520.891.84+388-2+83.3+46920.2-171,838+3130.71
'26/09/24138.5139.5137.5139001.443183790.840.44+30.4-2.58-2.63+25.220-181,855-2100.54
'26/09/23141.5141.5138139-1.5-1.072.494776220.770.66-1.060-9.14-10.220-701,8730120.64
'26/09/22143143140140.5-1.5-1.062.115076020.840.71-36.40-19.7-56.120+311,943-2120.62
'26/09/21139142.5137.5142+3.5+2.533.611,1821,2160.971.67+4270+48+47520-191,912-1140.73
'26/09/18142142138138.5-3-2.122.839349930.941.3-382-0.57-24.2-40619.7+21,931-7150.78
'26/09/17139142.5138.5141.5+3.5+2.542.91,3781,37911.94+3650+101+46620+701,929+6221.14
'26/09/16137.5138.5135.5138+1+0.732.194134890.840.57-43.9-0.79+31.4-13.319.7-71,859-1160.86
'26/09/15136.5140.5136137+1+0.743.316801,3570.50.94-64.70+1.81-62.919.7-61,866-3170.91
'26/09/14138138135136-2-1.452.175461,0950.50.75-97.4+28-34-10319.8+331,872-2201.07
'26/09/11133.5141133.5138+3+2.225.561,8171,7171.062.52+488+257+5.7+75019.8-151,839-3221.2
'26/09/10137.5138.5135135-2.5-1.822.5568168410.93-300+147-11.1-16419.5+221,8540251.35
'26/09/09136.5138.5135.5137.5+3.5+2.612.2493994211.29+332+136+12.5+48019.7-2101,8320251.36
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
'26/09/08136.5136.5132.5134-2-1.472.949589860.971.28-37.70-7.74-45.519.5-1892,0420251.22
'26/09/07140140134.5136-2.5-1.813.971,0861,4470.751.47-422-1-22.3-44519.5+152,231-2251.12
'26/09/04135.5140135.5138.5+4+2.973.359799441.041.36+431-1.58+3.24+43219.7+182,216+3271.22
'26/09/03138.5140.5134.5134.5-3.5-2.544.359251,3060.711.26-167-3.15-54.6-22419.4-662,198-1241.09
'26/09/02140140138138-1-0.721.444374960.880.61-4.87-3+24.2+16.319.5-102,264+1251.1
'26/09/01138140137139+1+0.722.176056590.920.84+53-2.14+10.2+61.119.5-272,274+4241.06
'26/08/31136.5139136138-0.5-0.362.176728440.80.92+1090-86.1+22.919.5-332,3010200.87
'26/08/28140.5141.5138138.5-2-1.422.498471,1270.751.18-3.5-1-30.3-34.819.4-42,334-1200.86
'26/08/27143143140140.5-2-1.42.117218890.811.02-28.6-4-68.6-10119.4+432,338-16210.9
'26/08/26138.5143137.5142.5+3+2.153.941,4081,4280.991.98+250-2.57+38+28519.5-1602,295-16371.61
'26/08/25138141136.5139.5+0.5+0.363.242,4042,3251.033.35-7950+21.8-77419.3+822,455+35532.16
'26/08/24137.5140.5135139+0.5+0.363.971,7561,5351.142.42+1140+28.6+14319.9+542,373-1180.76
'26/08/21142142137138.5-4-2.813.511,6331,8080.92.27-2750-29.4-30419.8-692,319+4190.82
'26/08/20145145.5141142.5-2-1.383.111,2251,1821.041.75-1770-18.7-19520-902,3880150.63
'26/08/19142.5147140.5144.5+1+0.74.531,5081,3471.122.17-33.3+1-6.21-38.520.2+542,478-3150.61
'26/08/18146148142.5143.5-3.5-2.383.741,7881,7471.022.58+367-5-60.6+30220.3-1762,424-1180.74
'26/08/17142.5149.5141147+4+2.85.942,4822,2121.123.63+3760+27.7+40420-692,600-3190.73
'26/08/14156.5156.5142.5143-13.5-8.638.954,2755,0680.846.28-9910-163-1,15419.8-1312,669-20220.82
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
'26/08/13146.5159146156.5+10.5+7.198.95,0454,7511.067.79+1,280-1+51.5+1,33120.4-12,800+4421.5
'26/08/12141.5146139146+3+2.14.92,2332,2001.023.19-27.70-16.6-44.319.6+322,801-19381.36
'26/08/11154156142.5143-15-9.498.546,4018,6570.749.27-1,350-2-109-1,46219.6-2032,769-12572.06
'26/08/10147.5158144.5158+14+9.729.387,0207,4320.9410.8+2,0560-17+2,03920.5+4092,972+42692.32
'26/08/07145146.5142.5144-0.5-0.352.772,1811,7951.213.16-129-0.02+24.4-10419.1+522,563+10271.05
'26/08/06148.5152143.5144.5-3.5-2.365.744,4738,4940.536.54+757-453+75.1+37919.2-5972,511-1170.68
'26/08/05142.5153.5140.5148+8+5.719.297,3738,3820.8810.9+1,956-1.64+94.5+2,04918.6+6423,108-5180.58
'26/08/04132141.5132140+6.5+4.877.125,7304,9841.157.91+775-1+43.4+81717.3+2182,466+15230.93
'26/08/03123.5137.5123133.5+8.5+6.811.64,6043,6121.276.11+2,041-4.64+37.9+2,07416.7+3922,248+180.36
'26/07/31123128120125+7+5.936.784,2353,2491.35.31-693+9-144-82715.3+1301,856-370.38
'26/07/30121122116118-5-4.074.881,7111,5411.112.03+94.1-47-30.8+16.315.8-1551,726+4100.58
'26/07/29125.5128118123-1.5-1.28.032,3292,0751.122.86-1480-12.7-16115.6-351,881-1560.32
'26/07/28120.5127120.5124.5+0.5+0.45.242,0821,8301.142.58+9.820+14.5+24.315.6+411,916+18211.1
'26/07/27133.5136122.5124-10-7.4610.12,8916,3860.453.69-1030-31.5-13515.6-3371,875+330.16
'26/07/24129137128.5134+4+3.086.544,5177,5970.596.03+5830+1.18+58415.7+1502,212-900
'26/07/23128134126130+3.5+2.776.324,2303,7511.135.52+5740-2.46+57215.3+1902,062-890.44
'26/07/22118126.5117.5126.5+11.5+107.832,0412,0770.982.51+563-11.3-172+38015.2+1611,872+17170.91
'26/07/21117.5122.5117.5120.5+3.5+2.994.271,6471,2631.31.99+1250+16.3+14114.9-581,711000
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
'26/07/20121121114117-2-1.685.881,2701,0871.171.49-198+174+3.4-20.914.7-641,769000
'26/07/17123.5123.5118119-6-4.84.41,5171,5650.971.82-456+183-15.5-28814.8-111,833000
'26/07/16126126122.5125-1-0.792.786917080.980.86-124+149-11.4+13.215.1+161,844000
'26/07/15125126.5124126+1.5+1.22.015936250.950.74-1570+2.07-15415.3+211,828000
'26/07/14128128.5121.5124.5-4-3.115.451,4591,3981.041.81-3530-8.52-36115.4-841,807000
'26/07/13132.5132.5126128.5-3-2.284.941,6881,4471.172.17-4450-21.3-46615.6-271,891000
'26/07/09134136131131.5-3-2.233.721,4841,2251.211.98-267-2.57+0.59-26915.9-21,918000
'26/07/08133.5135132134.5+3.5+2.672.299748341.171.3+1260+3.87+13016.1+421,920000
'26/07/07134.5135.5130131-2.5-1.874.127341,0590.690.97-134-3.57-6.29-14416.3+291,878000
'26/07/06134.5136133133.5+1+0.752.266797000.970.91+96-5.13-13.3+77.616.4+291,849000
'26/07/03128134.5128132.5+2.5+1.9251,0161,0111.011.35+386-2.13+33.3+41716.3-381,820000
'26/07/02124.5130124130+4+3.174.766335801.090.81+282+1.35+1.91+28516+421,858000
'26/07/01131.5131.5126126-3-2.334.266497760.840.82-167-1.66-10.6-17915.8+281,816000
'26/06/30126129.5125129+4.5+3.613.6153053010.68+127-2.64+6.48+13116-1351,788000
'26/06/29125128124124.5-1-0.83.195116230.820.64+50.5+2.16-3.83+48.815.9-171,923-300
'26/06/26128.5129.5125125.5-4-3.093.477539600.780.96-109-6-8.62-12315.8+111,940+130.15
'26/06/25132132.5129.5129.5-1-0.772.34964651.070.65-6.93-2-13.8-22.715.9+131,929020.1
'26/06/24131132129130.5-1.5-1.142.276767530.90.88-86.6-4.65-24.9-11615.9-111,916+120.1
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
'26/06/23135135131.5132-2.5-1.862.67997131.121.06+131-3.1-21.4+10616-1311,927010.05
'26/06/22133135.5132.5134.5+3+2.282.281,1459931.151.54+540-1.54+2+54015.9-1712,058-910.05
'26/06/18132133.5131131.5-0.5-0.381.891,0618921.191.4+288-4.63+30.2+31315.5-2432,229+1100.45
'26/06/17129132128132+3+2.333.15816180.940.76+18.4-2.54+18+33.915.3+62,466090.36
'26/06/16130.5130.5127.5129-0.5-0.392.329689311.041.24+77.9-2-2.89+7315.3-472,460090.37
'26/06/15132.5133.5128.5129.5-1.5-1.153.821,4051,3611.031.82-355-1-4.38-36015.3+412,507090.36
'26/06/12135136.5130.5131-1-0.764.551,1361,0961.041.51-168-4.07-7.46-17915.5-152,466090.36
'26/06/11130132.5126.5132-0.5-0.384.532,3601,8971.243.07+4290-29.9+39915.7-3142,481+190.36
'26/06/10138143.5131.5132.5-6-4.338.662,7282,3681.153.76+77.2-4.06-28.2+4515.4+122,795+880.29
'26/06/09137.5142137138.5+4+2.973.721,4571,3511.082.03+404-6.59-6.68+39115.4-1402,783000
'26/06/08130135.5128134.5-7-4.955.31,8121,5831.142.37-171-5.59-17.9-19515.1-802,923-200
'26/06/05140143.5137141.5+1.5+1.074.641,9041,6901.132.68+217-7.64+16.9+22615.2+3063,003-120.07
'26/06/04141.5142138.5140-1.5-1.062.471,2641,0301.231.77+125-3.06-4.03+11815.1-272,697030.11
'26/06/03144.5145.5140141.5-0.5-0.353.872,4552,0201.223.5-666-6.12-22.5-69415+2552,724030.11
'26/06/02142.5143.5138142+0.5+0.353.891,9131,8051.062.69-213+127-0.03-85.715.4+1112,469-130.12
'26/06/01136.5145.5136.5141.5+4+2.916.553,1742,4961.274.5+582+148-92.1+63715.6-1052,358040.17
'26/05/29141141137137.5-1-0.722.891,7791,6561.072.46-759-6.12-27.6-79315.2+1202,463+140.16
'26/05/28141145136138.5006.53,2012,6401.214.51+368-6.81+18.5+37915.8+1882,343-530.13
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
'26/05/27141143.5138.5138.5-1.5-1.073.572,1171,7981.182.97+573-7.65+35.8+60115.5-2322,155-480.37
'26/05/26145145137140-4-2.785.562,8522,5221.133.98+505-3.06-43.4+45915.2-1202,3870120.5
'26/05/25142146139.5144+4+2.864.643,2603,0101.084.68+616-4.59+136+74714.8-1212,507-1120.48
'26/05/22136.5142133.5140+3+2.196.23,4403,1031.114.78+1,152-3.06+34.8+1,18314.4-1662,6280130.49
'26/05/21136.5137133.5137+6+4.582.673,7873,2491.175.14-1,056-1.53+16.3-1,04113.4+4552,794+2130.47
'26/05/20129.5131126.5131+1.5+1.163.471,5571,4771.052.01+10-3.07-17.1-10.114.1-582,3390110.47
'26/05/19128.5134128129.5-0.5-0.384.621,8711,7861.052.44-23.3-10.3+2.22-31.414.1-942,397-1110.46
'26/05/18128.5133.5126130005.772,4312,7280.893.15-427-1.65+6.76-42214.1+792,491-9120.48
'26/05/15136.5139.5130130-6.5-4.766.964,0473,3541.215.44+1,258-106-32.9+1,11914.4-1472,412-6210.87
'26/05/14141.5142.5134136.5-2-1.446.144,3433,5991.215.94-794-9.75+4.34-79913.7-1872,559+7271.06
'26/05/13138.5141.5137138.5-1.5-1.073.213,6073,5591.015.01+510-4.65-117+38914.2-3182,746+3200.73
'26/05/12135142132.5140+9.5+7.287.289,6817,2861.3313.4+3,337-7.35+52.7+3,38213.9-2343,064-10170.55
'26/05/11128130.5127130.5+11.5+9.662.945,0592,8201.796.58+930-9.3+18.8+94011.6+193,298+24270.82
'26/05/08121123.5117.5119+2+1.715.135,3673,8151.416.47+714-6.93+34.7+74211+663,279+130.09
'26/05/07111119110.5117+6.5+5.887.693,8863,1591.234.51+530-13.6+85.6+60210.4+3273,213+120.06
'26/05/06111112.5109.5110.5002.711,0248971.141.14+24-1.36+7.21+29.910.2-152,886-210.03
'26/05/05111112109.5110.5-0.5-0.452.258887051.260.98+114+28.6-0.44+14210.1-782,901030.1
'26/05/04110.5111108111+3+2.782.781,3021,1011.181.43+86+30.4-170-53.510+492,979+230.1
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
'26/04/30106108105108+2+1.892.837115631.260.76+62+200-21.8+24010-112,930010.03
'26/04/29105107105106+1+0.951.95254531.160.56+1340-17.6+1169.95+72,941010.03
'26/04/28105.5105.5103.5105-1-0.941.897296391.140.76-124+1.71+4.06-1189.86+52,934010.03
'26/04/27105.5106103.5106+0.5+0.472.377125881.210.75-71-3.87-2.12-779.95+32,929010.03
'26/04/24108.5108.5104105.5-1.5-1.44.211,0468691.21.1-176-4.87-62-24310.2+152,926010.03
'26/04/23112.5113105107-4.5-4.047.171,8191,4151.291.97+23-6.45+44+60.510.3-442,911-110.03
'26/04/22111.5113110111.5+1+0.92.711,7281,4091.231.93+365-3.84-59.2+30210.4-712,955+120.07
'26/04/21109111109110.5+3.5+3.271.871,8261,4921.222.01-132-11.6+70.1-73.510.2+393,026010.03
'26/04/20109.5110.5107107-1-0.933.241,0798641.251.17-55-7.09-35.2-97.310.3+132,987010.03
'26/04/17106.5109.5106.5108+1.5+1.412.821,3791,2591.11.49+284-6.43+10.4+28810.4+52,974010.03
'26/04/16104.5107.5104106.5+3.5+3.43.41,3411,2471.081.42+325-3.95+126+44710.2-662,969+110.03
'26/04/15104105103103001.945154831.070.53+50-7.74+19.1+61.49.97-73,035000
'26/04/14103.5105102.5103+1+0.982.456396161.040.66+63-3.87+2.86+629.99-143,042000
'26/04/13103103101102-0.5-0.491.958207651.070.83+171-215+1.61-42.29.99-63,056-100
'26/04/10105106102102.5-1-0.973.867527401.020.78-35-4.79-32.8-72.610+143,062-110.03
'26/04/09106106103.5103.5002.421,1319611.181.18+308-2.58-49+25610.2-313,048+220.07
'26/04/0899.5104.599.4103.5+5.5+5.615.21,1021,0741.031.13+328+2.5+13.8+3449.93+113,081-100
'26/04/0796.798.296.798+1.3+1.341.553013110.970.29+34-1.29+0.38+33.19.7+473,070010.03
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
'26/04/02999996.396.7-2-2.032.744801,1430.420.47-130-1.29+7.81-1239.66-23,023010.03
'26/04/0198.79998.298.7+2.3+2.390.832403050.790.24+57+0.19+18.9+76.19.8-223,025010.03
'26/03/3199.699.796.396.4-3.1-3.123.427068440.840.69-144+3.8-1.6-1429.76-123,047010.03
'26/03/3099.4100.599.399.5-2-1.971.183955410.730.39-820-2.07-84.19.75-313,059+110.03
'26/03/2799.6101.599.6101.5+0.5+0.51.882743030.90.28-21-1.56+4.85-17.79.78+163,090000
'26/03/26102102.5100.5101-0.5-0.491.973473890.890.35+19-0.1+1.06+209.81-103,074000
'26/03/25102.5102.5100.5101.5+1.9+1.912.014674441.050.47+89+0.89+11.2+1019.79-23,084000
'26/03/2410210299.199.6-0.4-0.42.95075340.950.51+580-1.55+56.59.74-63,086000
'26/03/2398.5101.598.5100-1-0.992.975975601.070.6+137+0.74+5.3+1439.73-13,092000
'26/03/20103104101101-0.5-0.492.961,0438751.191.07+36+0.9+99.9+1379.69-503,093-600
'26/03/19106106101.5101.5-4.5-4.254.251,6041,4641.11.66+414-2.57-2.13+4099.78-1273,143-160.19
'26/03/18106107105106+2+1.921.921,0111,0001.011.07+282-3.86+8.97+2879.61-263,270-170.21
'26/03/17104.5105.5104104+0.5+0.481.451,0249371.091.07+430-3.06+3.05+4309.55-763,296080.24
'26/03/16104108103103.5004.831,6141,4431.121.69-392-0.67+106-2879.21-123,372-1080.24
'26/03/13102105.5101.5103.5+1.5+1.473.922,1751,9511.112.26-486-0.39-0.94-4879.48+1213,3840180.53
'26/03/12102.5103.5100.5102-0.5-0.492.931,3831,2351.121.41-14-33.3-27.8-75.19.65+663,263-2180.55
'26/03/11103.5105.5102102.5+1+0.993.453,6403,1621.153.77-376+210+12.3-1549.68-83,197+1200.63
'26/03/1098.5102.597101.5+8+8.565.884,2243,9921.064.26+910-0.66+45.8+95510.1+793,205+4190.59
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
'26/03/0990.594.389.493.5-0.9-0.955.191,0069591.050.93+189-1.29+2.21+1909.49-513,126-8150.48
'26/03/069294.591.794.4+2.1+2.283.034174930.850.39+85.1+1.1+1.48+87.79.4-163,177-11230.72
'26/03/0590.992.590.392.3+3.6+4.062.485354951.080.49+3080-7.21+3019.24-1753,193+7341.06
'26/03/04929288.788.7-4-4.313.561,2981,3410.971.16-576-1.29-17.6-5959+303,368-5270.8
'26/03/0393.59492.392.7-0.8-0.861.824265420.790.4-73-1.7-1.38-76.19.39-243,338+4320.96
'26/03/0292.794.991.493.5-0.4-0.433.734275700.750.4+68-4.73+1.18+64.49.47-73,362-1280.83
'26/02/2693.894.793.693.9-0.3-0.321.173746890.540.35+42.8-9.64+2.3+35.49.42-63,369-6290.86
'26/02/25959593.694.2-0.2-0.211.483625860.620.34+20-8.37-0.01+11.69.4+323,375+2351.04
'26/02/2495.996.394.194.4-1.2-1.262.37112,4920.290.68-117-1.31-1.36-1209.35+143,3430330.99
'26/02/239595.69495.6+2.4+2.581.728999190.980.85+480-3.92+0.91+4779.4-53,329+20330.99
'26/02/1192.893.491.893.2+0.6+0.651.733614320.840.33+800+5.94+85.99.2-253,3350130.39
'26/02/1091.392.991.192.6+2.2+2.431.995996470.930.55+183+1.7+6.26+1919.14-223,3600130.39
'26/02/0991.291.490.190.4-0.2-0.221.432172730.790.2-4.95+1.7-6.42-9.689.07-233,382-4130.38
'26/02/06919188.990.6-0.7-0.772.35596780.820.5-128+1+1.66-1259.07-43,405+1170.5
'26/02/0591.19290.691.3+0.5+0.551.543223690.870.29+55-1.08+7+60.99.1+13,4090160.47
'26/02/049090.89090.8+0.7+0.780.892342440.960.21+22+1.8+0.25+249.02+83,408-2160.47
'26/02/0390.791.189.890.1-0.1-0.111.442913210.910.26+30+0.48+3.488.99-113,4000180.53
'26/02/0290.190.789.190.2-1.5-1.641.745746650.860.52-150+4.06-0.86-1479-43,411+3180.53
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
'26/01/3091.691.789.691.7+0.6+0.662.317447900.940.67-154-6.29+2.88-1579.07+163,4150150.44
'26/01/2991.891.990.491.1-0.7-0.761.637127270.980.65-29-0.71-9.4-39.19.14+123,3990150.44
'26/01/2894.694.691.691.8-2.1-2.243.191,1381,2100.941.05-489+0.19-5.52-4949.19+493,387+2150.44
'26/01/2793.694.593.393.9+0.4+0.431.283783551.070.35-170-1.77-18.89.49-53,3380130.39
'26/01/269394.39393.5001.392983300.90.28-7.5-8.63-0.15-16.39.47-173,343-1130.39
'26/01/2393.894.493.193.5+0.3+0.321.394054170.970.38-66-2.88-0.73-69.69.47-63,360+1140.42
'26/01/2294.194.592.993.2-0.4-0.431.716226300.990.58-243-2.61-0.73-2469.51+43,366-2130.39
'26/01/2194.394.493.493.6-0.7-0.741.067646741.130.72-30-0.81+1.99-28.89.66+73,362-14150.45
'26/01/2094.794.79494.3-0.2-0.210.744394620.950.41+54-2.48-5.71+45.89.66-63,3550290.86
'26/01/1995.596.694.594.5-1-1.052.27131,0630.670.68-97.3-12.4-5.09-1159.61-383,361+2290.86
'26/01/1695.997.595.495.5002.21,2751,3020.981.23+144-4.32+1.43+1419.85-23,399+2270.79
'26/01/1595.996.69595.5+0.6+0.631.691,6871,5361.11.61-479-5.49+6.43-4789.75+493,401+6250.74
'26/01/1494.495.693.794.9+1.2+1.282.036907970.870.65+275-5.23+0.42+27010.2-153,352+3190.57
'26/01/1395.595.89393.7-0.6-0.642.976721,5600.430.63-107-5.19+1.27-1119.93+383,367-2160.48
'26/01/1291.994.591.994.3+3+3.292.851,0291,2650.810.96+291-2.61-1.89+28710.2+343,329+4180.54
'26/01/0990.991.590.291.3+0.7+0.771.433277030.470.3+10+0.44+1.4410.1+63,2950140.42
'26/01/0891.192.390.690.6-0.4-0.441.875291,1260.470.48-164-2.61+4.89-16210.1+663,2890140.43
'26/01/079191.590.291+0.4+0.441.438778511.030.8+359-385+0.28-25.310.2+53,2230140.43
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
'26/01/0691.291.290.190.6-0.6-0.661.217771,5850.490.7+127-245+1.13-1179.96-23,2180140.44
'26/01/0591.191.590.191.2+0.1+0.111.547618190.930.69+101-44.1+1.52+58.49.88-753,2200140.43
'26/01/0291.892.79191.1-0.7-0.761.851,1621,2110.961.07+458-684+11.3-21410.1+313,295-8140.42
'25/12/319191.890.391.8+0.9+0.991.651,1451,0941.051.04+652-582-3.18+66.49.99-193,2640220.67
'25/12/3091.891.889.890.9-0.7-0.762.181,5001,4381.041.36+463-714+1.62-2499.61+143,2830220.67
'25/12/299191.79091.6+0.7+0.771.871,4891,4081.061.35+805-736+5.16+74.29.29-213,269-21220.67
'25/12/2692.592.589.890.9-1.1-1.22.931,4731,47611.33+497-774+2.33-2758.74+303,290-7431.31
'25/12/2493.193.790.892-0.8-0.863.131,1601,1790.981.06+621-800-1.68-1818.4+113,260+1501.53
'25/12/2393.194.192.592.8-0.3-0.321.722704220.640.25+27.30-1.37+267.99-113,249+1491.51
'25/12/229393.591.993.1+1.3+1.421.743805270.720.35+150-2.31-0.17+1487.96+33,260+8481.47
'25/12/1990.492.789.891.8+1.7+1.893.227336311.160.67+1110+1.51+1137.96+93,257-1401.23
'25/12/1890.490.489.390.1-0.4-0.441.222836840.410.25+11-1.31+9.22+18.98.01+73,2480411.26
'25/12/179091.889.690.5+0.7+0.782.457987881.010.72+320-185-7.5+1277.99+63,2410411.27
'25/12/1689.589.888.289.8-0.2-0.221.786447970.810.57-74+1.7-9.96-82.37.73-223,2350411.27
'25/12/1589.690.888.990+0.2+0.222.125595870.950.5-1170-1.68-1197.75-13,257-6411.26
'25/12/1290.391.289.889.8-0.2-0.221.563714730.780.33-23-2.71+0.21-25.57.8-173,258+5471.44
'25/12/1191.191.289.690-1.1-1.211.766441,0370.620.58-75-1.3-2.33-78.67.82-723,275+21421.28
'25/12/1090.991.990.791.1+0.1+0.111.323395550.610.31+81-0.71-0.58+79.77.86+113,347-2210.63
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
'25/12/0993.493.490.191-4.1-4.313.471,6122,1000.771.47-299+2.09+13.1-2847.8-1343,336+8230.69
'25/12/0895.695.694.895.1+0.4+0.420.842132610.810.2+56+2.8+0.22+598+193,4700150.43
'25/12/0595.69694.794.7-0.6-0.631.362073270.630.2-54+2.7+6.63-44.77.96-93,4510150.43
'25/12/0495.496.495.395.3+0.5+0.531.162803970.710.27+68-2.61+1.68+67.17.97-473,460+1150.43
'25/12/039495.89494.8+1+1.071.923213300.970.31+95-1.3+0.95+94.67.9-143,507-1140.4
'25/12/0295.795.793.893.8-1.2-1.2624486160.730.42-28-83+0.33-1117.91+83,521+1150.43
'25/12/0197.497.494.995-1.1-1.142.65635281.070.54-21-113-16.3-1507.8403,513+8140.4
'25/11/2896.196.795.796.1001.043323520.940.32-290+2.83-26.27.85+13,513-160.17
'25/11/2795.796.995.796.1+0.8+0.841.265175610.920.5-27-2.61-1.14-30.87.78+1113,512070.2
'25/11/269595.89595.3+0.7+0.740.853946590.60.38+10+8.14+9.147.87-143,401-170.21
'25/11/2593.895.593.894.6+1.6+1.721.833484440.780.33-7-1.3-1.42-9.727.88-33,415-580.23
'25/11/2494.394.392.693+0.2+0.221.832883280.880.27-580+3.79-54.27.88+33,418-4130.38
'25/11/2193.293.591.792.8-1.1-1.171.925887700.760.54-127+6.8+3.61-1167.9-173,415+3170.5
'25/11/2094.795.793.693.9+0.9+0.972.264946900.720.47-40-1.3-3.63-44.97.97-373,432-11140.41
'25/11/1993.293.892.793+0.2+0.221.195396400.840.5-16-40-0.29-56.37.99-183,469-163250.72
'25/11/1896.596.992.792.8-3.2-3.334.381,5712,0290.771.48-173-9.34-13.2-1967.99-1403,487-31885.39
'25/11/1710010095.596-3.7-3.714.511,6371,8570.881.59+58.10+4.29+62.48.01-733,627+51915.27
'25/11/14100101.599.799.7-1.3-1.291.788609180.940.86-238-2.65-7.28-2487.95-133,700-121865.03
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
'25/11/13102.5102.5100101-1-0.982.459101,1080.820.92-247-105-14-3667.86+23,713+21985.33
'25/11/12102103.5102102001.474374740.920.45-36-5.5+5.84-35.77.99+13,71101965.28
'25/11/11103103101102-3-2.861.91,8961,9800.961.93-455+1.18-40.5-4947.9-223,710+21965.28
'25/11/10109109104.5105-3.5-3.234.151,4341,3451.071.52-551-1-1.98-5547.92+213,73201945.2
'25/11/07110110107108.5-3-2.692.692,0361,7161.192.21-358+225+20.2-1138.19+413,711+1811945.23
'25/11/06114.5114.5111.5111.5002.693,1482,6481.193.56-519+230-17.2-3068.3+253,670-1130.35
'25/11/05106112105.5111.5+6.5+6.196.192,8252,5471.113.1+400+236+17.8+6538.56-473,645-2140.38