≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6284 佳邦 / K線圖(日)

6284 佳邦

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
56.861-4.2-6.89%5.08%54.95854.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,1566,483萬9081.27張/筆56.080.9714.75-1.02
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)
6003,791萬633947張/筆63.22-5.3 (-7.99%)

連續漲跌: 連4跌  ( -15元 / -20.89%)

財報評分: 最新47分 / 平均51分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 佳邦董事會通過解除經理人競業禁止限制案 (公告訊息 11/04 15:49)

• 佳邦董事會通過2026年第三季合併財務報告 (公告訊息 11/04 15:44)

• 佳邦營運長新任案 (公告訊息 10/06 17:59)

• 更正公告佳邦向關係人取得使用權資產 (更正交易金額) (公告訊息 10/06 17:56)

• 佳邦向關係人取得使用權資產 (公告訊息 10/05 15:18)

• 佳邦董事會決議更換會計師事務所及簽證會計師 (公告訊息 10/05 15:05)

• 佳邦組織調整執行長職務案 (公告訊息 10/05 14:09)

• 佳邦董事會通過總經理聘任案 (公告訊息 10/05 14:01)

• 佳邦庫藏股提前半個月達陣 斥1.53億元買回2000張均價76.56元 (Anue鉅亨 09/15 19:44)

• 佳邦買回庫藏股執行完畢 (公告訊息 09/15 17:20)

• 更正佳邦第15次庫藏股買回股份總金額上限資訊及買回期間 (公告訊息 08/11 19:33)

• PSA華科事業群攜北科大產學合作 聚焦AI技術研發與人才培育兩大面向 (Anue鉅亨 08/10 20:26)

• 佳邦董事會通過買回佳邦股份 (公告訊息 07/31 18:01)

• 代重要子公司禾邦電子(中國)有限公司公告法人董事改派代表人 (公告訊息 07/31 15:16)

• 佳邦董事會通過2026年第二季合併財務報告 (公告訊息 07/31 15:16)

• 佳邦2026年第二季財務報告董事會預計召開日期為 2026年7月31日 (公告訊息 07/23 20:47)

6284 佳邦 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,492日
成交價: 56.8元 (-4.2元/ -6.89%)成交張數: 1,156張成交金額: 6,483萬元
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1672高
近765日新低
連4跌
(-15元/ -20.9%)
第1600高
近19日新高
第1519高
近9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
56.8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
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價66.571.476.28073.381.585.979.276.459.521.422.660.881.9
漲跌價-9.7-14.6-19.4-23.2-16.5-24.7-29.1-22.4-19.6-2.7+35.4+34.2-4-25.1
漲跌幅-14.6%-20.4%-25.5%-29%-22.5%-30.3%-33.9%-28.3%-25.7%-4.54%+165%+151%-6.58%-30.6%
振幅20.8%25.4%29.7%31.9%39.7%93.4%88.6%96.1%99.6%155%528%513%200%92.9%
成交張數2,5733,8907,4891.39萬6萬35.8萬58.5萬91.9萬181萬257萬544萬610萬702萬52.9萬
成交金額1.56億2.48億5.11億10.1億46.4億351億545億804億1,573億2,063億3,522億3,739億4,156億500億
週轉率1.73%2.61%5.03%9.34%40.3%240%392%617%1216%1727%3654%4094%4715%355%

* 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
'26/11/0654.95854.956.8-4.2-6.895.081,1569081.270.65+2470+8+25510-3154,6600190.41
'26/11/0566.366.36161-5.3-7.997.996006330.950.38-84.60-4.52-89.19.77-354,975+7190.38
'26/11/0468.768.762.866.3-0.2-0.38.878177751.050.53+2000-5.55+1959.79-985,010-14120.24
'26/11/0370.270.866.266.5-5.3-7.386.418469730.870.58-1760-35.1-2119.63-185,108+15260.51
'26/11/0270.17370.171.8+0.4+0.564.064714930.960.34+80.30+12.9+93.29.73-325,126-3110.21
'26/10/30747470.471.4-3.9-5.184.7884985210.61-2890-13.1-3029.65+525,158+4140.27
'26/10/2975.275.773.375.3+0.6+0.83.217138590.830.53+3.870+3.95+7.829.82+125,1060100.2
'26/10/2872.774.972.374.7+3.1+4.333.635635271.070.42+2870+10.5+2979.81-785,094-4100.2
'26/10/2772.773.57171.6-0.9-1.243.455506030.910.39-600-6.04-669.61+155,172+4140.27
'26/10/2277.577.572.572.5-3.7-4.866.569249910.930.69-3150-8.02-3239.63-245,157+1100.19
'26/10/2176.277.875.676.2+1.6+2.142.958561,0060.850.66+2580-7.25+2509.73-735,181-190.17
'26/10/2073.578.373.474.6+0.7+0.956.638007751.030.61+1900-0.7+1909.54+685,254+2100.19
'26/10/197374.471.473.9-1.4-1.863.987678260.930.56-650-17.2-82.29.4-295,186+180.15
'26/10/1677.277.475.175.3-0.9-1.183.025596150.910.42-99.50-30.2-1309.39-265,215-270.13
'26/10/1577.5787676.2-2.9-3.672.537488510.880.58-1670+17.6-1499.42-625,241090.17
'26/10/1478.879.777.179.1+1.8+2.333.366696301.060.53+2480+1.16+2499.44+15,303090.17
'26/10/1378.679.675.877.3-1.3-1.654.836147420.830.48-95.70-7.97-1049.24-695,302-190.17
'26/10/127979.878.478.6-0.3-0.381.777678870.870.619.27-105,371-5100.19
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
'26/10/0879.780.478.278.9-1.1-1.382.756507950.820.51+15.50-3.87+11.79.16-175,381-2150.28
'26/10/0778.88278.880+1.3+1.654.071,5651,4951.051.27+3710+8.53+3809.12+275,3980170.31
'26/10/0679.679.77878.7-1.5-1.872.128389170.910.66-15.9+10-5.73-11.68.86-45,371-10170.32
'26/10/0580.1848080.2+0.4+0.55.013,4323,1301.12.81-1,0580-8.05-1,0668.81+1305,375-2270.5
'26/10/0280.881.479.779.8-0.5-0.622.122,2793,5900.631.83-3680-1.83-3709.34+115,245-9290.55
'26/10/0176827680.3+4.7+6.227.943,2083,0011.072.55+7010+16.5+7189.55+1175,234+17380.73
'26/09/3078.278.675.675.6-1.4-1.823.91,4701,7360.851.13-6600-5.09-6659.06+695,117+10210.41
'26/09/2973.377.473.177+2.7+3.635.797439230.810.56+1960+1.01+1979.35+95,048+2110.22
'26/09/2474.975.27474.3-0.2-0.271.613895170.750.29+730+0.66+73.79.2-75,039090.18
'26/09/2375.676.674.474.5-1.1-1.462.914056200.650.3-830-5.7-88.79.14-85,046090.18
'26/09/2276.57775.575.6-0.2-0.261.984126110.680.31+1.30+2.69+3.999.18-105,054090.18
'26/09/2176.676.675.875.8-0.2-0.261.054925710.860.37+75.10+2.58+77.69.16-765,064090.18
'26/09/1876.376.375.576+0.9+1.21.073243380.960.25+1360-7.67+1289.1-45,140090.18
'26/09/1776.777.27575.1-0.7-0.922.94326080.710.33+19.90-0.98+18.99.01-125,144+190.17
'26/09/1675.775.974.575.8+0.8+1.071.873824950.770.29+2.740-1.6+1.148.93+195,156+280.16
'26/09/1575.177.77575-0.6-0.793.575771,0980.530.44-45.40-2.35-47.88.84-55,137060.12
'26/09/1475.176.974.475.6+0.1+0.133.317306711.090.55-13+20-0.33+6.678.81-45,142-260.12
'26/09/117778.475.575.5-3.3-4.193.681,0149821.030.78+66.50-13.6+52.88.77-1095,146-180.16
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
'26/09/1077.280.376.378.8+1.2+1.555.151,3171,32211.03-3730+10.3-3628.66+595,255090.17
'26/09/0977.678.577.177.6001.84494151.080.35+147+10-4.02+1538.78-55,196090.17
'26/09/0880.880.877.677.6-2.3-2.884.016521,1970.540.51-2960-13.9-3108.66+515,201-390.17
'26/09/0780.481.479.179.9+0.8+1.012.911,1301,8990.590.91+6+10+17.1+33.18.77-35,150+1120.23
'26/09/0477.979.376.979.1+3.5+4.633.171,0721,1600.920.84+409+20+1.4+4308.65-265,153+1110.21
'26/09/0379.379.375.675.6-2.4-3.084.741,2811,2321.040.98-5070-3.68-5118.34-245,179+1100.19
'26/09/0278.979.47878-2.1-2.621.758951,1360.790.7-395+3-15.2-4078.5605,203-190.17
'26/09/0177.981.477.980.1+2.5+3.224.512,5052,1381.172.01-192+8+16-1688.74-475,203+4100.19
'26/08/3180.382.277.577.6-3.8-4.675.771,4201,7200.831.12-6960-13.3-7108.82+825,250-1560.11
'26/08/2878.782.678.781.4+3.6+4.635.013,2652,6571.232.65+3330+13.1+3469.19-165,168+14210.41
'26/08/2779.279.477.877.8-0.4-0.512.056497670.850.51+19.1+8+0.44+27.68.92-415,184070.14
'26/08/2676.878.876.578.2+1.2+1.562.999601,0010.960.74-16.20+3.91-12.38.9+895,225+170.13
'26/08/2574.87773.377+2.2+2.944.951,0569681.090.79-1660+0.77-1658.89+125,136060.12
'26/08/2476.177.174.774.8-1.2-1.583.165706930.820.43-860-9.35-95.38.95+35,124060.12
'26/08/2177.777.975.976-1-1.32.64856030.80.37-42.20-14.7-578.93+45,121060.12
'26/08/2079.18076.777-2.1-2.654.177491,8020.420.58-2550-13.5-2698.92+525,117-660.12
'26/08/1974.480.873.979.1+3.2+4.229.091,5161,5590.971.2+4240+20.3+4449.06-605,0650120.24
'26/08/1877.877.975.775.9-1.7-2.192.846397440.860.49+43.40-4.66+38.78.76-155,125+1120.23
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
'26/08/1778.678.67677.6-0.1-0.133.356987950.880.54+890+1.46+90.58.71+85,140-3110.21
'26/08/1482827777.7-3.9-4.786.131,1561,4280.810.91-3630-21.6-3858.58+385,132-33140.27
'26/08/1380.183.480.181.6+2.3+2.94.161,5891,6370.971.31+5500+1.07+5518.78-215,094+4470.92
'26/08/1278.780.678.579.3+1.3+1.672.699831,2180.810.78+2580+26.1+2848.4-275,115+11430.84
'26/08/1177.280.576.578+1.6+2.095.241,3271,9060.71.04-86.90+5.05-81.88.22+345,142+6320.62
'26/08/1075.27874.576.4+3.1+4.234.771,0299281.110.798.23-525,108+15260.51
'26/08/077777.673.273.3-2.9-3.815.778851,0460.850.66-2040-17.2-2218+305,160-1110.21
'26/08/067777.47476.2-1.2-1.554.399809081.080.74+42.10+12.6+54.88.05+175,130-5120.23
'26/08/0578.979.97777.4+0.3+0.393.761,0961,1850.920.86+78.20+8.82+877.95-125,1130170.33
'26/08/0477.977.975.477.1+1.1+1.453.291,1951,1221.070.92+270+18.8+45.87.87-775,125+2170.33
'26/08/0370.977.270.576+4.4+6.159.361,7081,6391.041.28-4.980-3.14-8.127.8-485,202+5150.29
'26/07/3171.371.668.871.6+6.5+9.984.39848921.10.7+1720+12.4+1847.77-1065,250+2100.19
'26/07/306669.964.965.1-4.1-5.927.231,3301,3390.990.89-1410-78.4-2197.63+455,356-1380.15
'26/07/29757566.669.2-4-5.4611.52,1932,0611.061.51+5060-2.8+5037.69-1985,311+16210.4
'26/07/2878.278.273.273.2-6.3-7.926.291,3881,3661.021.04+730+17.4+90.47.31-2525,509-250.09
'26/07/2777.68277.679.5+1.3+1.665.631,1281,1081.020.9+1020+8.29+1107.2-245,761-170.12
'26/07/2479.280.577.178.2-3.1-3.814.181,1941,2510.950.94-75.70-19-94.77.11-775,785-180.14
'26/07/2383.78480.781.3-2.1-2.523.961,1261,2210.920.92-54.80-19.3-74.17.05+165,862-290.15
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
'26/07/2284.686.583.383.4+0.9+1.093.882,1852,2120.991.86-65.80+1.09-64.77-455,846-2110.19
'26/07/2178.783.978.382.5+4.5+5.777.182,6542,5671.032.17-7060+5.64-7006.93+1305,891-8130.22
'26/07/2082827578-3.1-3.828.632,0631,8071.141.6+2330-62.1+1717.27-1695,761-8210.36
'26/07/1786.28780.881.1-7.7-8.676.982,3502,1511.091.95+5500-22.8+5277.05-2505,930+18290.49
'26/07/1691.192.488.888.8-3.5-3.793.91,5771,6560.951.42-3400-17.9-3586.62-136,180+5110.18
'26/07/1589.593.987.392.3+4+4.537.473,4473,0891.123.12-3810-1.54-3836.77-486,193-360.1
'26/07/1496.697.688.288.3-9.6-9.819.63,3403,5780.933.03-6650-97.6-7636.66-3016,241+790.14
'26/07/13100.51019597.9-1.6-1.616.033,1903,0791.043.1-5350-78.9-6146.91-766,542+120.03
'26/07/09100.510399.199.5+1.4+1.433.983,1892,5771.243.2-4160+3.76-4127.24+1366,618+110.02
'26/07/0899.710297.7100+0.5+0.54.323,4593,0501.133.45-9110+25.6-8867.52+926,482000
'26/07/07107107.59999.5-5.5-5.248.13,6723,5751.033.77-4450-93.5-5398.03-386,390000
'26/07/06108108104105-3-2.783.74,0493,2311.254.28-6480-75.5-7238.31+1046,428000
'26/07/03105.5109.5104108+1.5+1.415.167,7056,1691.258.24-8830+68.5-8148.74-506,324-600
'26/07/02104107.5103106.5+1+0.954.276,5426,0491.086.9-9330-18.2-9519.24+1256,374-160.09
'26/07/01103109.5102.5105.5+5+4.986.978,5116,7361.268.99-7070+77.4-6309.85+206,249+170.11
'26/06/3096.3102.595.5100.5+5.9+6.247.42,2582,0291.112.25+3980+42.4+44110.3-366,229-460.1
'26/06/299697.593.694.6-1.2-1.254.071,7061,8320.931.62+93.20-22.5+70.710+1436,265-4100.16
'26/06/26100.5101.595.895.8-6.2-6.085.592,5342,4941.022.49+3410-99.6+2419.98-1136,122-1140.23
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
'26/06/2510210499.8102+0.5+0.494.142,3862,0371.172.43+450-1+25.6+4749.7-756,235+1150.24
'26/06/2498101.598101.5+0.5+0.53.472,3752,3331.022.37+4.060-38.7-34.69.39+146,310-7140.22
'26/06/23105.5105.599.6101-2.5-2.425.73,5102,9821.183.55+3210-69.4+2529.38-1346,296-9210.33
'26/06/22107107101103.5-2.5-2.365.665,4554,6821.175.67+88.60-67.7+20.99.16-1386,430-17300.47
'26/06/18108111106106-1.5-1.44.659,4627,1721.3210.2-3530+35.5-3189.05-5296,568+4470.72
'26/06/1710011099.1107.5+7+6.9710.87,4566,2211.27.89+887-1+127+1,0139.26+3097,111+17430.6
'26/06/16109109.599.9100.5-3.5-3.379.238,4496,9671.218.81-1,1660-44.2-1,2108.65-1646,802-12260.38
'26/06/15101.5107101.5104+5.4+5.485.589,4717,1751.329.91-2,2530+65.6-2,1879.23+846,966+11380.55
'26/06/12100103.597.598.6+1.9+1.966.26,2333,9181.596.26+1250+46.5+17210.6-5106,8820270.39
'26/06/1198.3100.593.296.7-1.3-1.337.455,7104,7261.215.52+3480-111+23710.5-4877,392-11270.37
'26/06/10102.5111.596.898-7-6.671414,3878,8771.6215.1+2,1770-287+1,89010.2-1,1187,879+12380.48
'26/06/0999.910696.5105+5.1+5.119.5113,8849,8581.4114.2-1,9590+255-1,7048.67-1668,997-195260.29
'26/06/0899.999.999.999.9-11.1-1004,0042,6721.54-2090-234-4439.85-1,3329,163+2012212.41
'26/06/05101.511199.2111+10+9.911.710,7096,5961.6211.6-306-2+251-56.49.99+66210,495+9200.19
'26/06/04104107.5101101-5-4.726.132,8542,5221.132.95-2550-13.8-26910.1-1669,8330110.11
'26/06/03110111.5104.5106-4-3.646.364,0253,5091.154.32+236-1+35.6+27010.3-2639,999-2110.11
'26/06/02116116104.5110-6-5.179.919,9187,3001.3610.7+1,9130-96.5+1,81710.2-1,61610,262-8130.13
'26/06/01120130.5115116-3.5-2.93139,0777,5521.211-597+8+5.12-58414.8+40511,878+7210.18
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
'26/05/29130131117119.5-4.5-3.6311.314,06410,3051.3617.1-4,1200-30.3-4,15115.1+1,55411,473-9140.12
'26/05/28122124122124+11+9.731.775,4693,3811.626.77+6420+88.7+73117.7+7929,919+7230.23
'26/05/27120120110113-4.5-3.838.517,5556,0371.258.67+5340-164+37017.3-2019,1270160.18
'26/05/26123123111117.5+5+4.4410.716,00310,3581.5518.8+1,5200-324+1,19616.9+2,6459,328-31160.17
'26/05/25112.5112.5112.5112.5+10+9.7602,7971,3672.053.15-2050+403+19815.9+6896,6830470.7
'26/05/2296.1102.595.5102.5+9.1+9.747.4911,3386,8031.6711.4+1,0100+338+1,34816+1,1965,994+38470.78
'26/05/2191.194.890.393.4+5.4+6.145.117,7709,1310.857.22+1,782-6+176+1,95215.3-324,798+290.19
'26/05/208691.68688+2.9+3.416.588,0097,0821.137.17+2,2290+51.9+2,28114.1+2334,830070.14
'26/05/1985.187.584.285.1003.881,7342,8340.611.48+1800+1.16+18112.6-84,597070.15
'26/05/188486.283.385.1+0.6+0.713.431,5541,2481.251.32+3360+0.23+33612.4+264,605-570.15
'26/05/1586.189.883.784.5-1.2-1.47.123,9544,1030.963.44+1,1820+5.91+1,18812.2-1414,579+5120.26
'26/05/148587.984.285.7+1.6+1.94.43,8333,0551.253.29+9560+18.6+97511.4-794,720070.15
'26/05/1381.584.680.684.1+0.9+1.084.811,3501,1651.161.12+4230+0.21+42310.7-194,799070.15
'26/05/128283.579.983.2+1.2+1.464.391,7831,4241.251.47+6240+5.84+63010.4-284,818+270.15
'26/05/118282.479.282+0.5+0.613.931,4121,0221.381.14+1580+2.59+1619.96+794,846-250.1
'26/05/088284.280.381.5+0.5+0.624.812,2351,6771.331.84+3880+2.22+3909.84+334,767-170.15
'26/05/077982.47881+3.2+4.115.662,2231,9741.131.8+5480+15.7+5649.57-524,734080.17
'26/05/0679.179.276.577.8-0.7-0.893.441,2651,3320.950.98-2680+0.39-2689.18+154,786080.17
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
'26/05/057778.776.978.5+1.5+1.952.349858841.110.77-410-2.55-43.69.29+484,771-280.17
'26/05/0476.577.275.177+1.6+2.122.798888641.030.68+310-0.53+30.59.22+164,723+2100.21
'26/04/3077.277.674.775.4-2.6-3.333.721,9992,1020.951.52-7200-5.36-7259.13-114,707-380.17
'26/04/2978.878.977.278-0.8-1.022.165577710.720.43-1820-2.46-1849.39-424,718+4110.23
'26/04/2877.180.876.978.8+2+2.65.0892792410.73-770+3.66-73.39.49-184,760070.15
'26/04/2779.279.476.176.8-2.3-2.914.171,2331,1541.070.95-2410-8.84-2509.5+264,778070.15
'26/04/248181.477.979.1-1.3-1.624.351,3591,2931.051.08-3870-8.27-3959.57+514,752+170.15
'26/04/2386.68779.180.4-5.9-6.849.152,4232,1971.11.99-5290-28-5579.73+1304,701-160.13
'26/04/2287.787.786.386.3-1.3-1.481.61,6241,4981.081.41-580-2.46-60.510+164,571-170.15
'26/04/218888.887.187.6-0.1-0.111.941,7021,3031.311.49+3990-130+26910+954,555+380.18
'26/04/2089.189.787.587.7-1.2-1.352.472,2051,9051.161.95-1940-11.9-2069.71+534,460-150.11
'26/04/1787.891.987.888.9+0.8+0.914.654,2223,5201.23.8+5890+47.7+6379.79+4004,407-160.14
'26/04/1685.788.684.488.1+2.8+3.284.924,1963,9461.063.67+312-1+27+3389.35-474,007+270.17
'26/04/1586.287.885.185.3-0.2-0.233.161,9151,8611.031.65+2130+10.4+2239.09-224,054+150.12
'26/04/1486.586.984.585.5+0.2+0.232.812,2191,9881.121.9+3120+9.52+3228.89-634,076040.1
'26/04/1386.287.58585.3-0.3-0.352.923,2302,9351.12.79+6920-4.94+6878.59-1984,139-140.1
'26/04/1085.987.585.585.6+0.7+0.822.362,0263,1560.641.75-12.50+4.47-8.038.13-784,337+550.12
'26/04/0984.685.183.684.9+1.2+1.431.791,9402,9920.651.64-660+7.74-58.38.13+154,415000
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
'26/04/0882.98482.983.7+3.1+3.851.361,1271,4230.790.94+3770+13.7+3918.15-494,401000
'26/04/0781.782.480.180.6+0.5+0.622.874889800.50.4+510+1.54+52.57.84+54,450000
'26/04/0283.383.580.180.1-2.2-2.674.137819740.80.64-1390+1.23-1387.79-304,445-1000
'26/04/0181.883.581.682.3+2.6+3.262.387118270.860.59+860+0.47+86.57.87-534,475-1100.22
'26/03/318282.979.679.7-2.3-2.84.026839250.740.55-6.970-5.3-12.37.8+164,528-2110.24
'26/03/3082.282.68182-1.7-2.031.916759670.70.55-1140-2.06-1167.79+574,512-2130.29
'26/03/278284.381.683.7+1.2+1.453.279711,1000.880.81+890-11.4+77.67.86-374,455-11150.34
'26/03/2684.184.882.482.5-0.8-0.962.881,2101,3920.871.01-1200-0.88-1217.79+254,492-2260.58
'26/03/258383.882.983.3+1.7+2.081.19751,2940.750.81+1120+1.57+1147.85-24,467+3280.63
'26/03/24838480.581.6-0.6-0.734.261,0061,2090.830.83-270-0.34-27.37.78+544,4690250.56
'26/03/2382.583.281.782.2-1.8-2.141.791,0761,2600.850.89-380-0.93-38.97.75+1034,415-1250.57
'26/03/2085.185.482.584+0.1+0.123.461,5471,3881.111.3-2060-1.03-2077.76+2214,312+1260.6
'26/03/1982.484.981.883.9+0.6+0.723.722,4732,0851.192.07-3870+6.14-3817.85-254,091+1250.61
'26/03/1882.583.581.183.3+3.3+4.1233,9953,3781.183.3-1,1500-2.09-1,1528.04-664,116+3240.58
'26/03/1777.580.276.580+4.8+6.384.921,6691,6221.031.31-720+11-618.71+3024,182-5210.5
'26/03/1674.375.273.375.2+1+1.352.565056500.780.38-300-0.88-30.98.73+403,8800260.67
'26/03/1373.375.272.274.2+0.9+1.234.096166930.890.46+730-0.88+72.18.72-83,8400260.68
'26/03/1274.87572.773.3-2-2.663.056829160.740.5-1900+0.06-1908.65-103,848-4260.68
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
'26/03/1175.376.375.375.3+0.9+1.211.346328700.730.48+59.8-150-10.7-1018.65-383,858+8300.78
'26/03/107475.273.474.4+1.7+2.342.486777570.890.5+1600-4.47+1568.6-73,896-4220.56
'26/03/0974.374.572.272.7-6.9-8.672.891,0491,2320.850.77-350-28.9-63.98.48+443,903-11260.67
'26/03/0679.681.17979.6-0.4-0.52.625145680.910.41+200+5.69+25.78.43-143,8590370.96
'26/03/0580.181.579.680+2+2.562.448418221.020.68+48.80-2.22+46.58.403,8730370.96
'26/03/0482.882.97878-6-7.145.831,3761,6240.851.1-2470-23.1-2708.35+233,873-5370.96
'26/03/0385.987.283.884-1.6-1.873.971,2281,2970.951.04-2760-2.93-2798.44+1043,8500421.09
'26/03/028586.684.385.6-1.8-2.062.631,2701,4290.891.09-3290+58.8-2708.57+443,746-1421.12
'26/02/2686.188.284.587.4+1.4+1.634.31,7171,8340.941.49+3650+72.1+4378.68-163,7020431.16
'26/02/2585.986.384.786+1.1+1.31.881,1761,4000.841-210+4.34-16.78.38+263,7180431.16
'26/02/2483.986.183.684.9+1.2+1.432.991,5381,3051.181.31+4390+6.08+4458.37-2113,692+1431.16
'26/02/2382.88582.783.7+2.2+2.72.821,2651,0991.151.06+3260+9.27+3358.07+73,903-5421.08
'26/02/1181.982.48181.5-0.4-0.491.716527550.860.53+340-8.92+25.17.84-723,896+1471.21
'26/02/1083.283.781.781.9-0.6-0.732.426758230.820.56-340-2.5-36.57.8-163,968-36461.16
'26/02/0983.884.582.582.5-0.2-0.242.426277630.820.52-1630-16.1-1797.8103,9840822.06
'26/02/06848480.582.7-1.3-1.554.171,1571,0131.140.95-1770-40.5-2177.9+573,9840822.06
'26/02/0584.28683.784-0.1-0.122.731,5871,6540.961.35-3100-26.3-3367.92+743,9270822.09
'26/02/048384.682.484.1+0.9+1.082.647737191.070.65-310-3.12-34.18.1+163,8530822.13
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
'26/02/0383.584.881.583.2+1.4+1.714.038609040.950.71-2820-10.5-2938.12-63,8370822.14
'26/02/0283.583.980.681.8-2.4-2.853.921,4001,40611.15+1900-70+1208.27-203,843-3822.13
'26/01/3086.28784.184.2-2-2.323.361,2281,2680.971.04-640-18.3-82.38.13-983,863-4852.2
'26/01/2988.689.286.286.2-2.8-3.153.372,3802,0871.142.08+3650-43.6+3218.16+703,961+1892.25
'26/01/2891.391.388.889-2-2.22.752,1263,3330.641.91-340-66.6-1017.89-1083,891-18882.26
'26/01/2791.592.690.891+0.1+0.111.981,9811,7031.161.82+3590-14.2+3457.9-973,99901062.65
'26/01/26929289.790.9-0.3-0.332.521,8712,0600.911.69-330+1.68-31.37.64-2054,09601062.59
'26/01/2393.694.29191.2-0.8-0.873.483,1564,2310.752.92-4930+1.68-4917.65-1264,301+21062.46
'26/01/2291949192+2.9+3.253.375,3404,4631.24.95+1,0030+4.15+1,0077.88+2714,427+21042.35
'26/01/2189.891.688.689.1-1.3-1.443.323,1993,2340.992.87+1560-4.79+1517.2-234,156+41022.45
'26/01/2091.291.489.190.4-2.4-2.592.484,6714,7500.984.21-8950-71.2-9667.07-4374,179-6982.35
'26/01/1991.893.490.592.8+0.8+0.873.155,1914,0041.34.79-5340+28.9-5067.4-4464,616+41042.25
'26/01/169494.791.292-1.3-1.393.756,0905,2181.175.64-507+50-16.2-4737.69+1835,062-601001.98
'26/01/1597.497.790.493.3+0.1+0.117.8322,80019,5521.1721.4+1,583+100+59.6+1,7427.98-3,2364,879+591603.28
'26/01/1485.593.285.593.2+8.4+9.919.0811,9958,0471.4910.9+841-1+182+1,0226.83+3,2958,115+531011.24
'26/01/1383.884.881.984.8+2.1+2.543.512,3162,7710.841.94+5720-8.6+5636.24-694,820+5481
'26/01/1283.284.782.782.7+0.2+0.242.429151,2180.750.76+1970-0.19+1975.85+434,889+1430.88
'26/01/09828381.782.5+0.7+0.861.597561,2000.630.62+1900-0.14+1905.7-74,846-1420.87
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
'26/01/088484.181.681.8-2.2-2.622.981,3842,4300.571.14-150-11.5-26.55.54+934,853-12430.89
'26/01/078585.283.784001.791,5862,4730.641.34+4850+6.6+4925.51-3224,760-23551.16
'26/01/0683.78583.184+1.5+1.822.32,1712,9080.751.83+4830+53.9+5375.15-465,082+6781.53
'26/01/0585.185.882.582.5-1.4-1.673.933,0222,8341.072.54+6470-66.4+5814.8-775,128+13721.4
'26/01/0282.685.282.483.9+2+2.443.423,7693,2271.173.16+1,2120+8.78+1,2214.33-2065,205+7591.13
'25/12/3181.782.480.781.9+0.8+0.992.12,4062,1441.121.96+450+24.9+69.93.5-1265,411-7520.96
'25/12/3080.281.57981.1+0.4+0.53.13,3562,9031.162.69-1,0460+26.7-1,0193.13-2805,537+9591.07
'25/12/2978.881.377.980.7+1.8+2.284.313,2332,5181.282.58-7650+55.3-7103.6+1815,817-4500.86
'25/12/2677.878.977.478.9+1.5+1.941.941,5651,5491.011.23-5330-0.41-5334.02+295,636+1540.96
'25/12/247578.37577.4+1.9+2.524.371,3711,4130.971.05-53-1+54.3+0.344.28+1755,607+9530.95
'25/12/2376.376.575.175.5-0.5-0.661.843925470.720.3-290-18.9-47.94.29+185,432-1440.81
'25/12/227576.27576+1.3+1.741.613994170.960.3+1730+2.6+1764.28-145,414+4450.83
'25/12/1975.475.974.374.7-0.1-0.132.1454855010.41-60-2.08-8.084.14-1565,428-2410.76
'25/12/1874.576.474.574.8+0.3+0.42.559307191.290.7+2270+2.88+2304.14-4665,584-2430.77
'25/12/1774.775.374.474.5+0.2+0.271.216155561.110.46+232-2+0.78+2313.97-1666,050+1450.74
'25/12/1676.576.573.974.3-1.8-2.373.427087130.990.53+1080-18.5+89.53.82-36,216+5440.71
'25/12/1577.177.175.776.1-1.3-1.681.816686860.970.51-2550-16.2-2713.69+136,219-4390.63
'25/12/1278.478.877.177.4-0.7-0.92.189088521.070.7-4370-4.74-4423.8+716,206-5430.69
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
'25/12/1178.379.477.878.1002.057451,0730.690.58-1270-4.62-1314+336,1350480.78
'25/12/107879.577.778.1+0.4+0.512.321,1171,3430.830.88-1000+10.9-89.14.04-46,102-2480.79
'25/12/0978.278.977.777.7-0.3-0.381.548958431.060.7-130-2.51-15.54.04+686,106-23500.82
'25/12/0877.778.576.778-0.1-0.132.37846961.130.61+420+1.12+43.14.42-16,038-18731.21
'25/12/05797977.678.1-0.2-0.261.793243710.870.25-170-11.9-28.94.37-886,039-12911.51
'25/12/0479.380.578.278.3-0.9-1.142.95056440.780.4-1030-1.92-1054.37+246,127-11031.68
'25/12/0378.580.278.579.2+1.7+2.192.196825981.140.54+1530+5.08+1584.43-306,103+61041.7
'25/12/0279.579.977.577.5-1.4-1.773.0483983810.66-120-17.4-29.44.33+116,133-3981.6
'25/12/0181.481.478.778.9-2.3-2.833.337471,1910.630.59-3270-5.01-3324.28-66,122-91011.65
'25/11/2882.282.980.881.2-0.1-0.122.588068740.920.66-1230+15.8-1074.44+736,128-131101.8
'25/11/2780.381.579.881.3+1.6+2.012.138157341.110.66+2310+0.15+2314.52-236,055+111232.03
'25/11/2680.581.479.679.7+0.3+0.382.277997041.130.64+480-3.18+44.84.34-396,078+31121.84
'25/11/2581.682.579.379.4-1.3-1.613.971,1341,2640.90.91-1180-2.62-1214.31+176,11701091.78
'25/11/2481.281.980.580.7+0.5+0.621.758151,3300.610.66-370+1.74-35.34.33-296,100+21091.79
'25/11/2181.883.480.280.2-2.5-3.023.871,7262,0840.831.41-3850-13.7-3994.32-1946,129+141071.75
'25/11/2082.984.681.882.7+2.1+2.613.471,5631,4591.071.3+3700+14.2+3844.5-26,323+28931.47
'25/11/1981.983.680.680.6-0.7-0.863.691,6101,8800.861.32+194-1+0.05+1934.22-2146,325-6651.03
'25/11/1883.285.881.381.3-1.9-2.285.412,3792,2161.071.99+950-22.4+72.64.07-336,539-7711.09
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
'25/11/1784.985.982.883.2-0.7-0.833.692,3092,3770.971.95-1840-29.7-2143.91+596,572+4781.19
'25/11/148386.58383.9-0.6-0.714.143,3504,4150.762.84+470+10.9+57.94.02+1386,513+1741.14
'25/11/1380.185.680.184.5+4.4+5.496.874,6624,3591.073.92-3170+50.9-2663.94+4306,375+28731.15
'25/11/1280.181.178.980.1+1.3+1.652.791,5431,9880.781.24+2170+10.2+2274.04-1205,945+6450.76
'25/11/1178.281.678.278.8+0.6+0.774.352,7992,6011.082.23-3170-13.5-3303.89+1496,065-65390.64
'25/11/1081.882.37878.2-4.7-5.675.193,4412,9491.172.73+1310-29.7+1014.1-1655,916-31041.76