≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6877 鏵友益 / K線圖(日)

6877 鏵友益

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
111.5120-8.5-7.08%5.83%108115108
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2162,365萬219985股/筆109.76.27N/AN/A
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
6868,798萬3681.86張/筆128.3-13 (-9.77%)

連續漲跌: 連2跌  ( -21.5元 / -16.17%)

財報評分: 最新60分 / 平均55分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 鏵友益董事會通過2026年度第三季合併財務報告 (公告訊息 11/04 16:17)

• 鏵友益受邀參加元大證券舉辦之法人說明會 (公告訊息 10/13 14:26)

• 南下新開拓 迅得投資南科友上科技1.5億元拿下23%股權 (Anue鉅亨 08/25 16:50)

• 南下建立協同機制 迅得擬投資友上科技1.5億元拿下逾20%股權 (Anue鉅亨 08/23 10:50)

• 鏵友益董事會決議限制員工權利新股增資基準日 (公告訊息 08/05 17:10)

• 鏵友益董事會通過2026年度第二季合併財務報告 (公告訊息 08/05 17:10)

• 鏵友益2026年度第二季財務報告之董事會預計召開日期為2026年08月05日 (公告訊息 07/28 15:46)

• 牧德盟友鏵友益0.5元股息今除息 陷嚴重貼息下半年可望見轉機 (Anue鉅亨 07/20 11:35)

• 牧德盟友鏵友益0.5元股息敲定7/20除息 下半年可望見轉機 (Anue鉅亨 07/03 16:56)

• 鏵友益訂定除息基準日相關事宜 (公告訊息 07/03 15:48)

6877 鏵友益 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共823日
成交價: 111.5元 (-8.5元/ -7.08%)成交張數: 216張成交金額: 2,365萬元
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157高
近33日新低
連2跌
(-21.5元/ -16.2%)
第469高
近3日新低
第401高
近23日新低

* 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
111.5元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年10年15年20年今年
01/02
~11/06
起算價133144.5156.5132.51221668770.137.9----87.6
漲跌價-21.5-33-45-21-10.5-54.5+24.5+41.4+73.6----+23.9
漲跌幅-16.2%-22.8%-28.8%-15.8%-8.61%-32.8%+28.2%+59.1%+194%----+27.3%
振幅21.1%24.9%33.9%41.5%46.3%48.2%138%185%438%----135%
成交張數1,1531,6513,4358,7241.27萬3.32萬10.7萬48萬67.9萬----10萬
成交金額1.44億2.13億4.81億12.8億18億47.5億144億497億637億----138億
週轉率2.44%3.5%7.28%18.5%26.9%70.4%228%1018%1440%----213%

* 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
'26/11/06108115108111.5-8.5-7.085.832162190.980.24+9.20-5.89+3.317.74-48,505-290.11
'26/11/05133133120120-13-9.779.776863681.860.88-590-5.32-64.37.7-78,509+2110.13
'26/11/04136136123133009.772522690.940.33+9.830-1.32+8.517.79-338,516-190.11
'26/11/03142143131.5133-10-6.998.041922290.840.26+15.80-2.61+13.27.76+18,5490100.12
'26/11/02140144136.5143-1.5-1.045.193061701.80.43-56.70-153-2097.71+168,548-1100.12
'26/10/30150150141144.5-5.5-3.6765912991.980.87-0.120-109-1097.81+728,532-4110.13
'26/10/29153153148150-3-1.963.272412061.170.36+59.10-28.4+30.67.8-238,4600150.18
'26/10/28150155.5149.5153+6.5+4.444.11771950.910.27+28.20+22.1+50.37.67+138,483+1150.18
'26/10/27151.5151.5143.5146.5-2.5-1.685.372852451.160.42+38.30-89.9-51.57.59+188,470-1140.17
'26/10/22158.5161146149-7.5-4.799.584904731.030.75+76.20-11.1+65.17.51-488,4520150.18
'26/10/21154157152.5156.5+6.5+4.3332262890.780.35+24.20+10.1+34.27.29+138,500-1150.18
'26/10/20154.5155149150-2.5-1.643.932443010.810.37-95.90+7-88.97.12+268,4870160.19
'26/10/19158.5159.5150152.5-10.5-6.445.831,1692,5090.471.8+8.250+15.3+23.67.23+168,461-1160.19
'26/10/16148163148163+14.5+9.7610.19101,1120.821.46-43.50+5.38-38.17.12+698,445+5170.2
'26/10/15155.5160.5143.5148.5-4-2.6211.11,4553,0070.482.21-1550+69-85.66.96+518,376-2120.14
'26/10/14149152.5148152.5+13.5+9.713.244233821.110.64+610+6+677.19+318,325+3140.17
'26/10/13137.5142130139-1.5-1.078.543438570.40.47+7.870+14.8+22.77.03+158,294+2110.13
'26/10/12130140.5128.5140.5+6.5+4.858.962847360.390.396.96+898,279-290.11
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
'26/10/08128134.5128134+1.5+1.134.912343670.640.31-50.80+10.4-40.36.96+28,1900110.13
'26/10/07133137129132.5006.042431,2540.190.32-8.830-3.3-12.17.03-28,188-1110.13
'26/10/06144144131132.5-13-8.938.934264,6870.090.58-10.10-8.52-18.67.03+178,1900120.15
'26/10/05153.5153.5140145.5-6.5-4.288.888945,1290.171.29+1060+1.25+1077.02+158,173-2120.15
'26/10/02152152150152+13.5+9.751.443612311.560.556.76+208,158+4140.17
'26/10/01138.5138.5138.5138.5+12.5+9.9201651601.030.23+20+3.65+5.656.77+138,138+1100.12
'26/09/30129129124126-2-1.563.91664780.140.08-8.860-1.09-9.956.77+58,125090.11
'26/09/29122.5130122.5128+5.5+4.496.12771740.440.1+290+0.54+29.56.77+38,120+190.11
'26/09/24123126122.5122.5-4-3.162.7723930.240.03+20-0.05+1.956.7108,117-180.1
'26/09/23125127.5123.5126.5+3+2.433.241071540.690.13+210-4.71+16.36.7+108,117+290.11
'26/09/22121126121123.5+2.5+2.074.131001530.650.12+39.90+10.9+50.86.6608,107+170.09
'26/09/21121.5122119.5121+1.5+1.262.0938450.850.05+6.10-0.93+5.166.57+38,107060.07
'26/09/18116120116119.5+5+4.373.4939650.610.05+10.60+0.91+11.56.56-18,104+160.07
'26/09/17115117114.5114.5+1.5+1.332.2133360.90.04-50-0.01-5.016.53+28,105050.06
'26/09/16106.5115.5106.5113+5+4.638.33621450.430.07+180-1.62+16.46.52+118,103050.06
'26/09/15110.5112.5108108-4-3.574.02511640.310.06-10.90+0.1-10.86.48+138,092050.06
'26/09/14110.5112.5109112003.1242371.140.05-40-1-56.49+138,079-250.06
'26/09/11112114112112-4-3.451.72234220.060.03+30+1.09+4.096.4608,066070.09
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
'26/09/10116116.5115116-1.5-1.281.2824620.380.03-1.010-0.1-1.116.45-28,066+270.09
'26/09/09118119116117.5002.55531920.280.06-15.90-0.05-15.96.4408,068050.06
'26/09/08125127116.5117.5-4-3.298.641898060.240.23-83.80-1.76-85.66.44+228,068050.06
'26/09/07112.5121.5112.5121.5+11+9.958.141001470.680.12+1.250-0.8+0.446.5708,046050.06
'26/09/04113113.5110110.5+0.5+0.453.18281880.150.03+100+16.55-28,046050.06
'26/09/03112.5112.5109.5110-3.5-3.082.64897030.130.1+20.10-0.71+19.46.55+18,048050.06
'26/09/02113.5115.5112.5113.5-1.5-1.32.61381950.20.04+2.450-2+0.456.4908,047-150.06
'26/09/01114117113115+1.5+1.323.5264710.90.07+360-2.15+33.96.51+78,047060.07
'26/08/31116.5116.5112.5113.5-3-2.583.4347570.830.05-30-0.58-3.586.42+28,040060.07
'26/08/28116117113.5116.5+0.5+0.433.02396320.060.05+20-0.2+1.86.42-18,038060.07
'26/08/27118.5118.5116116-2-1.692.1221310.690.02-60-0.61-6.616.41-18,039060.07
'26/08/26114.5119113.5118+3.5+3.064.8515900.090.06+240+0.1+24.16.41-18,040060.07
'26/08/25114114.5110.5114.5003.49241600.150.03-50-4.24-9.246.35+38,041060.07
'26/08/24115116113114.5-0.5-0.432.6142460.90.05-4.820-1-5.826.35-18,038-460.07
'26/08/21117.5117.5114.5115-2.5-2.132.5528390.710.03+40-0.84+3.166.35-78,039-2100.12
'26/08/20117.5119114117.5-2.5-2.084.17551170.470.06+120-1.83+10.26.34-178,0460120.15
'26/08/19114.5120114.5120+2+1.694.6629251.160.03+6.880-0.27+6.616.32-18,0630120.15
'26/08/18122122118118-4.5-3.673.2754590.910.06-7.50-2.76-10.36.3+268,0640120.15
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
'26/08/17120.5123119.5122.5-2.5-22.8291,6420.020.04+110-1.17+9.836.3108,038+4120.15
'26/08/14124.5127123125-3.5-2.723.1118750.240.02-50-2.9-7.96.29+48,038080.1
'26/08/13130130126.5128.5+1+0.782.7524300.810.03+70-1+66.29-38,034080.1
'26/08/12127129125.5127.5002.7553600.880.07+170-1.31+15.76.28+158,037080.1
'26/08/11127127.5124.5127.5002.3543620.690.05+110-2.05+8.956.24+48,022-180.1
'26/08/10121128121127.5+5.5+4.515.7492811.140.126.19-68,018090.11
'26/08/07123.5125120122-3-2.44554630.120.07-160-1.42-17.46.11+168,024090.11
'26/08/06124.5125121125003.259650.90.07+2.020+0.4+2.426.14+68,008-190.11
'26/08/05122.5125120.5125+5.5+4.63.77861100.780.11+50-1.17+3.836.13+168,002-4100.12
'26/08/04121126118.5119.5-1-0.836.222107560.280.25+14.50+0.04+14.56.12+177,986-2140.18
'26/08/03118123115120.5+8.5+7.597.144518670.520.55+1190-4.43+1156.07-367,969-8160.2
'26/07/31107112105112+8.5+8.216.7661700.870.07+4.940+0.25+5.195.46-148,005-2240.3
'26/07/30108.5111.5103103.5-5.5-5.057.889930.960.1+180-8.73+9.285.44-118,019+3260.32
'26/07/29115115107109-9.5-8.026.751301,1700.110.14+8.950-3.48+5.475.37-178,030+9230.29
'26/07/28122.5122.5113118.5-4-3.277.761063880.270.12+5.660-2.01+3.655.35-358,047+11140.17
'26/07/27119124117122.5005.71954460.210.12+80-0.08+7.925.34-288,082030.04
'26/07/24124.5126.5121122.5-3-2.394.3832440.720.04-30+0.1-2.95.32+28,110-230.04
'26/07/23126127124125.5-1.5-1.182.3623270.860.03-300-35.32-18,108050.06
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
'26/07/22124128124127+1+0.793.1748760.640.06-2.850+0.3-2.555.32+38,109+150.06
'26/07/21122126.5122126+5+4.133.7236370.970.04+1500+155.32+58,106040.05
'26/07/20124124118121-3.5-2.814.821076080.180.13+110-4.05+75.29-68,101+440.05
'26/07/17131.5135124125-11.5-8.428.061341540.870.17+6.830-9.86-3.025.26-488,107000
'26/07/16137140134.5136.5+0.5+0.374.0471760.930.1+130+4.95+185.24-28,155000
'26/07/15128.5140128.5136+1+0.748.521022060.490.14-4.80-0.01-4.815.18+138,157000
'26/07/14133135124135+5+3.858.461412560.550.18+450+0.8+45.95.15-158,144-600
'26/07/13133.5136128.5130-2.5-1.895.66951760.540.12-70-2.01-9.014.99+18,159-3660.07
'26/07/09127136.5127132.5+4+3.117.391361650.830.18+4000+404.9208,158-2420.51
'26/07/08126.5128.5121.5128.5+1.5+1.185.511244570.270.16+370-0.03+374.64+38,158-2440.54
'26/07/07132133.5125127-6.5-4.876.371838040.230.24-63.90-2.27-66.24.53+348,155-5460.56
'26/07/06137.5138.5133133.5-3-2.24.032352860.820.32-19.90-99.2-1194.65+408,121+1510.63
'26/07/03137.5141134.5136.5-2.5-1.84.682526620.380.35+0.190-0.67-0.484.69+168,0810500.62
'26/07/02132141128.5139+5+3.739.338251,1910.691.12-37.70-30.7-68.44.67+1078,065-12500.62
'26/07/01123.5134123.5134+12+9.848.612632181.210.34+570+2.84+59.84.74+157,958+6620.78
'26/06/30121127115.5122+3+2.529.667172,9610.240.87+1010-2.16+98.74.59+787,943+3560.71
'26/06/29127129.5118.5119-7-5.568.731,0842,7600.391.34-53.10+76.5+23.44.31+1107,865+21530.67
'26/06/26137137126126-12-8.77.973881,3830.280.51-52.10-3-55.14.15-97,755-32320.41
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
'26/06/25137146135.5138-1.5-1.087.531,3561,3341.021.9-1780+83.2-94.64.11+2937,764+39640.82
'26/06/24130.5139.5128.5139.5+12.5+9.848.661,5082905.22.07+260+354+3804.32-5107,471+13250.33
'26/06/23132132127127-6-4.513.761151480.780.15-44.10+0.51-43.64.24-47,981-1120.15
'26/06/22131.5133129133+3.5+2.73.091561880.830.2-17.50+4.61-12.94.33-127,9850130.16
'26/06/18128132127.5129.5+3.5+2.783.571631501.090.21+18.10+0.27+18.44.35-27,9970130.16
'26/06/17127127124126-2-1.562.341671900.880.21-8.50-0.27-8.774.32+447,999-1130.16
'26/06/16132132123.5128-2.5-1.926.511992370.840.25-70-1.09-8.094.33-107,9550140.18
'26/06/15132.5136.5130130.5+0.5+0.3851961881.040.26-80+2.73-5.274.35-57,965+1140.18
'26/06/12136.5136.5129.5130-1-0.765.342662451.080.35-61.90-0.42-62.34.36-277,970+2130.16
'26/06/11131135126131-6-4.386.576004901.220.78+1840+1.06+1854.49-1867,997-4110.14
'26/06/10139.5139.5132.5137-4.5-3.184.952903170.910.4-23.80+0.01-23.84.1-438,183+1150.18
'26/06/09142145139141.5-0.5-0.354.232312191.050.33-48.80-0.22-494.12-58,226+2140.17
'26/06/08137142.5137142-10-6.583.624053241.250.56+180-1.13+16.94.22-1118,231-4120.15
'26/06/05151.5155.5146152-3.5-2.256.111962220.880.29-150+0.48-14.54.17+68,342-2160.19
'26/06/04153.5158151.5155.5-0.5-0.324.171351760.770.21-40.60-2.64-43.24.2+38,336+2180.22
'26/06/03158160153.5156-2-1.274.114583421.340.72+1.850+142+1444.27-1098,333-18160.19
'26/06/02162162152.5158-4-2.475.863413570.960.53-250+0.55-24.44.24-338,442-1340.4
'26/06/01164.5169161.5162-2-1.224.572502590.970.41-31.80-2.68-34.54.27+628,4750350.41
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
'26/05/29164.5167162164-1-0.613.032973190.930.49-390+0.38-38.64.32+238,413-3350.42
'26/05/28172173162.5165-7.5-4.356.093461,2780.270.58-1000-104.39-378,390+2380.45
'26/05/27180183165.5172.5-4-2.279.921,2771,9680.652.23-1440-22.1-1664.37+1268,427-6360.43
'26/05/26160176.5156.5176.5+16+9.9712.51,0049931.011.72-670+27.7-39.34.49+1038,301+15420.51
'26/05/25156163153160.5+8+5.256.564064380.930.65-270+1.4-25.54.6+438,198+9270.33
'26/05/22155158152.5152.5+0.5+0.333.622353660.640.36-800-84.63+288,155+1180.22
'26/05/21150157.5149152+5.5+3.755.83773880.970.58-1280-0.58-1294.62+888,127+2170.21
'26/05/20144.5148141.5146.5-0.5-0.344.423082901.060.45+320+0.64+32.64.83+198,0390150.19
'26/05/19154.5157140.5147-9-5.7710.65345041.060.78+410-2.36+38.64.76-1138,020-11150.19
'26/05/18157.5158152.5156-2-1.273.482812591.090.44+2100+217.29+48,133-8260.32
'26/05/15159161151158006.336296530.960.97+1100+1.45+1117.22+1098,1290340.42
'26/05/14164.5167158158-5-3.075.523524450.790.56-530+1.21-51.86.95+388,020+5340.42
'26/05/13166167.5161.5163-6-3.553.553074620.660.5-940+0.19-93.87.03+557,982-5290.36
'26/05/12163169160169+6+3.685.524455150.860.74+15.20+0.57+15.77.2+237,927+1340.43
'26/05/11163168162.5163-3-1.813.313324650.710.55+190-0.55+18.47.17+17,904-2330.42
'26/05/08170.5170.5163166-4.5-2.644.43835010.760.64-0.990+0.14-0.857.11-177,903-2350.44
'26/05/07174.5176.5168.5170.5-4-2.294.581,0161,0570.961.74+63.20-2.3+60.97.11+1497,920-20370.47
'26/05/06179180159.5174.5-2.5-1.4111.62,0282,2430.93.43-1530+0.54-1526.98+507,771+1570.73
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
'26/05/05176179.5174177-2-1.123.076178090.761.09-1130+0.62-1127.16+707,721+7560.73
'26/05/04170181.5165179+10+5.929.761,4321,5130.952.51-630+0.91-62.17.34-2277,651+6490.64
'26/04/30175175167.5169-5.5-3.154.38821,1260.781.5+580-8.78+49.27.43-637,878-9430.55
'26/04/29180186.5173.5174.5-9-4.97.087378490.871.32-1230-2.06-1257.3+857,941-7520.65
'26/04/28175185170183.5+10+5.768.651,0461,0770.971.87-1370+0.18-1377.47+1717,856-25590.75
'26/04/27180.5180.5170173.5-12.5-6.725.651,9721,8721.053.45+1110+0.76+1127.69+307,685+9841.09
'26/04/24191.5193.5171186+0.5+0.2712.13,1712,9781.065.81-2510-8.79-2607.23+377,655+8750.98
'26/04/23196.5198179185.5+5.5+3.0610.64,9734,3971.139.48+870-25.6+61.47.66-3797,618-10670.88
'26/04/22169180165.5180+16+9.768.841,7541,6241.083.07-3970+9.18-3887.36-857,997+31770.96
'26/04/21165166.5156.5164-1-0.616.061,1191,1510.971.81+2450-8.67+2368-1298,082-4460.57
'26/04/20168.5172.5162165+7.5+4.766.672,4832,3861.044.14-1740-9.87-1847.46-278,211-27500.61
'26/04/17154157.5146157.5+14+9.768.011,6811,0571.592.6-1140-8.64-1237.64-478,238+20770.93
'26/04/16134143.5129.5143.5+13+9.9610.71,4522,4930.582.03-1220+15.9-1067.81+1358,285+17570.69
'26/04/15125135124.5130.5+6.5+5.248.471,0571,1000.961.37+1270+2.23+1298.05+428,150+4400.49
'26/04/14126.5128.5123124-1.5-1.24.384124061.020.51-180+27+9.027.75-128,1080360.44
'26/04/13125.5126.5123125.5-0.5-0.42.783654950.740.46-700+6.71-63.37.77+168,120+1360.44
'26/04/10125130118.5126+4.5+3.79.471,0429011.161.3+150-4.79+10.27.88+2848,104+19350.43
'26/04/09127128.5121121.5-2-1.626.071,0832,5880.421.34-2670+61.4-2067.82+1267,8200160.2
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
'26/04/08119127.5118123.5+4.5+3.787.981,4461,6060.91.78+140+224+2388.36+477,682+1160.21
'26/04/07120123.5116.5119+2.5+2.156.016931,0270.670.83+50+6.9+11.98.33-417,635+6150.2
'26/04/02115122113.5116.5+3+2.647.499371,1750.81.1+1950-7.12+1888.32-497,676+490.12
'26/04/01111114.5109113.5+5.5+5.095.097778570.910.87-240+87+637.9-667,725-1150.06
'26/03/31117117108108-12-107.51,1942,3720.51.33-850-4.22-89.27.96-1517,791+6160.21
'26/03/30115120.5113.5120+1+0.845.886818240.830.8+80-5.91+2.098.13+137,942+1100.13
'26/03/27112.5122111.5119+3+2.599.058081,0020.810.95-580+2.47-55.58.12+2007,929090.11
'26/03/26115124114116+1+0.878.71,6191,3241.221.91+2030+5.94+2098.24+1187,729+290.12
'26/03/25108.5116108115+9.5+97.589171,8690.491.04+200+5.03+257.81+2147,611+770.09
'26/03/24111111103.5105.5+0.5+0.487.145304031.310.57-80-2.14-10.17.76+77,397000
'26/03/23107.5112104.5105-11-9.486.471,9932,7570.722.11+3820+153+5357.78-6527,390000
'26/03/20124127.5109.5116-5.5-4.5314.81,9808,0290.252.33-2010+74.3-1276.97-3438,042000
'26/03/19116127115.5121.5+5.5+4.749.917597181.060.93-320-13.2-45.27.4+1638,385-1500
'26/03/18117118116116+1+0.871.743373211.050.39-80+3.32-4.687.46-38,222-3150.18
'26/03/17118118113.5115-3-2.543.814123591.150.47-110-21-327.48+708,2250180.22
'26/03/16112118109118+5+4.427.963974200.940.45-70+4.74-2.267.5+238,155-5180.22
'26/03/1398.511498.5113+9+8.6514.92933480.840.32-210+25.8+4.827.52+1108,132-7230.28
'26/03/12107108.5102.5104-3-2.85.612272340.970.24+50-4.64+0.367.56-258,022-3300.37
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
'26/03/11101.5107100107+8.5+8.637.114424490.990.46+10+0.25+1.257.55+388,047-9330.41
'26/03/1010610696.198.5-0.5-0.51102392920.820.24-260-1.86-27.97.55-428,009-6420.52
'26/03/0999100.59999-11-101.362233710.60.2200-1.38-1.387.61-908,051-5480.6
'26/03/06108114107110-2.5-2.226.222803400.820.31+160-3.31+12.77.61+68,141-21530.65
'26/03/05117124.5108112.5-1.5-1.3214.52,7512,7221.013.17-1370+17.5-1196.26+448,135+47740.91
'26/03/04114.5115.5104.5114-2-1.729.484,6662,7911.675.08+2170-18.4+1996.55+9338,091-76270.33
'26/03/03116116116116+10.5+9.9501,1355781.961.32-36.30+0.09-36.26.09-1147,158+621031.44
'26/03/0299.8105.599.3105.5+9.5+9.96.461,6468321.981.71+860+17.9+1046.17-587,272+23410.56
'26/02/2686.797.386.796+7.5+8.47121,6611,8120.921.59+1870-0.92+1865.98+4597,330+12180.25
'26/02/2586.388.582.188.5+5.8+7.017.747724591.680.67+370-5.82+31.25.58+3096,871+160.09
'26/02/2483.183.581.382.7-0.3-0.362.651598070.20.13-710-2.05-735.5+466,562050.08
'26/02/2381.683.581.683+1.5+1.842.33951650.580.08+70+0.05+7.055.58-36,516050.08
'26/02/118182.180.281.5002.331631381.180.13-910-5.13-96.15.55+896,519050.08
'26/02/1082.282.580.281.5-0.7-0.852.81144210.270.09-90+0-95.69+396,430050.08
'26/02/0984.184.181.482.2-0.8-0.963.251141,5150.080.09-650-1.01-665.7+456,391050.08
'26/02/0681.383.479.883-2-2.354.242826530.430.23-970-2-995.82+476,346-250.08
'26/02/0583.887.883.885+0.1+0.124.711332890.460.11+210-0.11+20.96-156,299070.11
'26/02/0485.186.684.384.9-0.2-0.242.7867910.110.07-350-1.41-36.45.95+136,314070.11
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
'26/02/0385.98885.185.1-0.6-0.73.381311,4310.090.11-14.20+26.5+12.36.03+96,301-270.11
'26/02/0286.586.584.585.7-1.4-1.612.31534040.380.13-340-6.32-40.36.04+126,292+190.14
'26/01/3088.188.88687.1-2.9-3.223.114257480.570.37-720+40-326.1-306,280-380.13
'26/01/2990.891.587.790004.223504990.70.31-210+155+1346.24-1046,3100110.17
'26/01/2890.890.888.490+0.7+0.782.692371611.470.21+840-0.26+83.76.28+276,414+1110.17
'26/01/2790.592.789.389.3003.814055950.680.37+1300+1.31+1316.08-146,387+1100.16
'26/01/2687.991.887.889.3+1.5+1.714.562553270.780.23+920+1.77+93.85.8+306,401+290.14
'26/01/2387.8898787.8-0.2-0.232.27518667.840.45-50+0.3-4.75.6+286,371070.11
'26/01/2287.88987.388-0.7-0.791.92121781.550.11-700-75.61+686,343070.11
'26/01/2188.588.786.588.7+0.2+0.232.492303850.60.2+2400+245.4-366,275070.11
'26/01/2086.191.184.788.5+3.5+4.127.534654441.050.41+250+0.5+25.55.35+1506,311-170.11
'26/01/1986.986.98585-1.3-1.512.278820.950.07+180+0.88+18.95.28+86,161080.13
'26/01/1686.386.585.486.3+0.3+0.351.2848620.770.04-20+2.02+0.025.25+276,153080.13
'26/01/15858684.586+0.3+0.351.75773600.210.07-240+0.1-23.95.25+386,126080.13
'26/01/1485.18685.185.7+0.1+0.121.0542440.950.04+20+0.3+2.35.3+126,088080.13
'26/01/1386.98785.485.6-1.8-2.061.831086660.160.09-2700-275.29+296,076080.13
'26/01/1289.889.886.387.4-1.2-1.353.951963450.570.17-80.10+24.2-55.95.33+86,047-280.13
'26/01/09898987.588.6-0.6-0.671.68111961.160.1-180-2.14-20.15.46-96,0390100.17
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
'26/01/0887.391.486.989.2+2.6+35.24553981.140.41+90.10+2.13+92.25.49+1816,048+1100.17
'26/01/0786.388.385.286.6003.581633780.430.14-220+0.69-21.35.28+305,867-390.15
'26/01/0686.587.78686.6001.9667760.890.06+120+0.12+12.15.2805,837+2120.21
'26/01/058989.185.386.6-1.9-2.154.292407570.320.21-480+0.63-47.45.25+515,8370100.17
'26/01/0287.689.887.488.5+0.9+1.032.745586460.860.49+530+301+3545.29-2735,7860100.17
'25/12/3184.99084.987.6+2.7+3.186.018251,5810.520.72-790+301+2225.16-1056,0590100.17
'25/12/3083.884.98384.9+1.3+1.562.272481032.410.21-70+200+1935.28-2056,1640100.16
'25/12/2984.585.883.683.6-0.8-0.952.6187791.10.07+40+0.09+4.095.3-226,369-1100.16
'25/12/26858583.884.4-0.1-0.121.42781590.490.07-100-15.29+16,3910110.17
'25/12/2486.286.28484.5-0.3-0.352.59563330.170.05-120+0.28-11.75.28+66,3900110.17
'25/12/23858684.884.8+0.1+0.121.421004340.230.09+480+0.22+48.25.3-186,3840110.17
'25/12/2285.387.184.784.7-1.3-1.512.791484590.320.13+140-0.06+13.95.2-436,402+3110.17
'25/12/1984.686.984.586+0.9+1.062.8249650.750.04+290+0.12+29.15.16-66,445080.12
'25/12/1885.185.383.985.1-0.1-0.121.642845990.470.24-60+200+1945.1-1566,451-180.12
'25/12/1786.786.98585.2-1.5-1.732.19727640.090.06-280-5-335.11+106,607090.14
'25/12/1687.887.983.986.7-0.3-0.344.61551,5290.10.13-630-0.95-645.15+596,597+190.14
'25/12/1587.687.686.587-0.7-0.81.25262560.10.02-30-1-45.26+56,538080.12
'25/12/1287.689.287.687.7+0.7+0.81.84101911.10.09+450-0.79+44.25.2706,533080.12
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
'25/12/1185.287.985.287+1.8+2.113.171132060.550.1+32.70+0.34+335.17-106,533-480.12
'25/12/10888884.585.2-0.9-1.054.072309900.230.2-170+22.3+5.295.1+156,543+2120.18
'25/12/0986.38785.786.1-1.4-1.61.491397160.190.12+440+15.3+59.35.12-66,5280100.15
'25/12/0887.9888587.5-0.3-0.343.4264720.880.06+190+0.2+19.25.02-46,5340100.15
'25/12/0589.589.88787.8-0.7-0.793.161312080.630.12-30+1.32-1.684.97+36,5380100.15
'25/12/0490.490.487.688.5-0.8-0.93.141962910.670.17+750+0.22+75.24.96-436,535+1100.15
'25/12/0389.889.988.789.3+0.9+1.021.3659820.720.05+100+0.13+10.14.79-46,578-490.14
'25/12/0289.589.588.388.4-0.6-0.671.3549730.670.04+170+0.54+17.54.75-86,5820130.2
'25/12/0189.889.98889-0.9-12.111271700.750.11-60+0.41-5.594.71-366,590+2130.2
'25/11/2885.691.185.389.9+5.7+6.776.895371,1610.460.48+1000+2.59+1034.72+646,626+2110.17
'25/11/2784.184.38384.2+0.7+0.841.561082530.430.09-20+0.5-1.54.47+156,562090.14
'25/11/2683.485.683.383.5+0.3+0.362.762182230.980.18-610+0.2-60.84.46+196,547-290.14
'25/11/2582.783.281.383.2+2.5+3.12.35583700.160.05+190+0.5+19.54.51+26,528+1110.17
'25/11/24828280.480.7+0.7+0.882552710.20.04+90+0+9.014.46+16,526-3100.15
'25/11/2181.181.87980-1.5-1.843.441171820.640.09+10+0.24+1.235.73+246,525+1130.2
'25/11/2081.381.680.181.5+0.9+1.121.86762850.270.06+80+0.2+8.25.69-126,501-4120.18
'25/11/1981.683.878.380.6-1-1.236.745863781.550.48-1080+323+2155.68-2016,513+1160.25
'25/11/1883.783.78081.6-2.1-2.514.422168060.270.18-890+70-195.79+36,714-9150.22
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
'25/11/1784.284.28383.7-0.3-0.361.431151071.080.1-40+0.17-3.835.89+86,711+1240.36
'25/11/1484.584.583.284-0.6-0.711.541412690.520.12-310+14.8-16.25.86+96,7030230.34
'25/11/138484.68384.6001.892231,0990.20.19-1130-1.15-1145.83+1126,6940230.34
'25/11/1285.285.582.684.6-0.9-1.053.395837440.780.49-3060+0.79-3055.83+3346,582+2230.35
'25/11/11878783.585.5-0.1-0.124.092772,4050.120.24-1180-0.05-1186.31+1096,2480210.34
'25/11/10878885.485.6-1.4-1.612.991584040.390.14-540+0.6-53.46.48+866,139-3210.34