≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6679 鈺太 / K線圖(日)

6679 鈺太

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
154.5148+6.5+4.39%5.74%151.5160151.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2133,320萬319669股/筆155.61.3612.130.11
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)
5087,460萬627811張/筆146.8-12.5 (-7.79%)

連續漲跌: 連7跌→漲  ( +6.5元 / +4.39%)

財報評分: 最新66分 / 平均64分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 鈺太參與認購富邦人壽10年期無擔保累積次順位普通公司債 (公告訊息 11/05 17:47)

• 鈺太董事會決議2026年上半年度不分派股利 (公告訊息 11/04 15:40)

• 鈺太董事會通過2026年第三季合併財務報告 (公告訊息 11/04 15:35)

• 鈺太法人董事改派代表人 (公告訊息 10/22 13:31)

• 鈺太取得有價證券 (公告訊息 09/11 17:13)

• 鈺太董事會決議認購眾智光電科技股份有限公司私募普通股。 (公告訊息 09/03 15:18)

• 鈺太董事會通過2026年第二季合併財務報告 (公告訊息 08/06 15:02)

• 鈺太2026年第2季合併財務報告董事會預計召開日期為2026年8月6日 (公告訊息 07/29 13:39)

6679 鈺太 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共1,826日
成交價: 154.5元 (+6.5元/ +4.39%)成交張數: 213張成交金額: 3,320萬元
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434低
近2日新高
連7跌→漲
(+6.5元/ +4.39%)
第501低
近5日新低
第1694高
近5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
154.5元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年15年20年今年
01/02
~11/09
起算價166.5180185196.5215.5327197.5344387.5302.5---182
漲跌價-12-25.5-30.5-42-61-172.5-43-189.5-233-148----27.5
漲跌幅-7.21%-14.2%-16.5%-21.4%-28.3%-52.8%-21.8%-55.1%-60.1%-48.9%----15.1%
振幅14.1%18.6%24.6%26.2%34.1%63.6%105%61.8%91.5%117%---114%
成交張數1,0471,7602,2633,5351.39萬3.9萬9.21萬16.8萬33.9萬67.7萬---8.45萬
成交金額1.61億2.82億3.74億6.16億27.4億96.4億223億408億1,105億2,150億---209億
週轉率1.9%3.2%4.12%6.43%25.3%70.9%167%306%617%1231%---154%

* 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
'26/11/09151.5160151.5154.5+6.5+4.395.742133190.670.33+89.70-0.08+89.69.12-10983-510.1
'26/11/06144.5152.5144.5148-12.5-7.794.985086270.810.75+85.90-17.2+68.88.95-203993-160.6
'26/11/05164.5168160.5160.5-6-3.64.53254010.810.53-23.90+15.2-8.718.74-121,196+570.59
'26/11/04169170.5162166.5-3.5-2.0653724670.80.62-56.90-7.42-64.38.77-21,208+120.17
'26/11/03176.5178169.5170-10-5.564.723414720.720.59-770+3.19-73.88.86-51,210010.08
'26/11/02178.5183178.5180-3-1.642.46971350.720.17+10-3.05-2.059-11,215010.08
'26/10/30186.5186.5180183-2.5-1.353.51522210.690.28-31.80-3.95-35.89-11,216010.08
'26/10/29190190185.5185.5-3.5-1.852.3850910.550.09-90-0.19-9.199.04-11,217010.08
'26/10/28185.5189185.5189+6+3.281.91701020.690.13+55.30+1.42+56.79.06-81,218-110.08
'26/10/27184.5185.5182183-2-1.081.891342010.670.25-30+1.53-1.468.96-131,226020.16
'26/10/22190190185185-3-1.62.66801670.480.15-330-0.1-33.18.95-71,239+120.16
'26/10/21188191187.5188001.86963360.290.18-0.420-2-2.428.94+21,246010.08
'26/10/20185189185188+1.5+0.82.14491100.440.09+4.190-0.9+3.288.93-51,244010.08
'26/10/19190.5190.5183.5186.5-4.5-2.363.662293460.660.43-95.90-3-98.98.9-11,249010.08
'26/10/16190194190191+1+0.532.11591100.530.11+19.80+1.92+21.79.02-21,250010.08
'26/10/15191194190190-4-2.062.062123380.630.41-1030+2.94-99.78.99+141,252010.08
'26/10/14193196193194+3.5+1.841.57951920.50.19+27.20-0.98+26.39.13+21,238010.08
'26/10/13192.5192.5189190.5-2-1.041.822213320.670.42-7400-749.07-91,236010.08
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
'26/10/12194195.5192192.5-4-2.041.782304460.520.459.19-91,245010.08
'26/10/08198199196196.5-2.5-1.261.511652910.570.33-500-11.5-61.59.37-181,254+110.08
'26/10/07200.5202198.5199-1.5-0.751.751432700.530.28+210-0.64+20.49.46+11,272000
'26/10/06204.5204.5199.5200.5-6-2.912.424375440.80.88-91.40-6.36-97.89.42+41,271-100
'26/10/05211211.5206.5206.5-2.5-1.22.392083500.60.43-7.90-1.61-9.519.53+91,267010.08
'26/10/02203.5209.5203.5209+4.5+2.22.932653930.670.55+600+9.26+69.39.53+31,258010.08
'26/10/01206208204204.5-1.5-0.731.941262810.450.26-20.40-2.11-22.59.42+41,255010.08
'26/09/30209210205206002.432776970.40.57-77+30-2.06-49.19.44+51,251010.08
'26/09/29204208.5203206+3.5+1.732.723859030.430.79+37+30-15.2+51.99.58-91,246+110.08
'26/09/24203.5204200.5202.5+1+0.51.741932930.660.39-28.8+30-0.34+0.889.51-51,255000
'26/09/23199203.5199201.5+2.5+1.262.261552570.60.31-3.70+31.4+27.79.55-71,260000
'26/09/22200.5203.5199199-0.5-0.252.261744790.360.35+6.090-1.52+4.579.55+131,267000
'26/09/21197.5200.5197.5199.5+2+1.011.521412150.650.28+200+0.07+20.19.54-121,254000
'26/09/18198198.5196.5197.5+1+0.511.021931861.040.38-10.50+0.12-10.49.48+11,266000
'26/09/17198199.5196196.5-1-0.511.772523070.820.5+61.40+0+61.49.53+111,265000
'26/09/16194197.5194197.5+3.5+1.81.8721090.660.14+29.60-1+28.69.41-121,254000
'26/09/15196.5196.5193194-3-1.521.781362490.550.26-760+0.19-75.89.36-31,266000
'26/09/14194198192197+2.5+1.293.081352050.660.26+54.10-0.28+53.89.49+11,269000
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
'26/09/11196198191.5194.5-1.5-0.773.321903450.550.37-46.50-1.77-48.39.38+61,268-100
'26/09/10200200196196-3.5-1.752.012263810.590.45-1290-1.11-1309.46+131,262010.08
'26/09/09199200197199.5001.51883330.560.37+450+0.3+45.39.68+11,249+110.08
'26/09/08208208.5199199.5-7.5-3.624.597419870.751.49-3640-4.43-3699.6-41,248-200
'26/09/07209211.5206.5207+1+0.492.431,0851,1870.912.26-2300-10.7-24110.2-591,252-320.16
'26/09/04209217.5204206-2.5-1.26.476627370.91.38-1620-1.37-16410.6+821,311+550.38
'26/09/03208209203208.5+4+1.962.932613380.770.54+10+7.86+8.8610.9+641,229000
'26/09/02208.5213204.5204.5-4-1.924.083327210.460.69-39.90+9.97-29.910.8+51,165000
'26/09/01210215207208.5+8+3.993.994158360.50.87+75.10+0.83+75.910.9+141,160000
'26/08/31206207.5200200.5-4.5-2.23.662043950.520.41+80-0.4+7.610.8+101,146000
'26/08/28206210205205-0.5-0.242.432698960.30.56-850+0.24-84.810.8+51,136000
'26/08/27202205.5199205.5+5.5+2.753.251472510.580.3+16.90-2.47+14.410.9-51,131000
'26/08/26198203198200+2+1.012.531552320.670.31+41.40-0.47+4110.9+131,136000
'26/08/25196198192198+1.5+0.763.051432270.630.28-30.90-1.47-32.410.8+41,123000
'26/08/24198206196.5196.5-1.5-0.764.81972750.720.39+260+0.88+26.910.8-111,119000
'26/08/21200200.5196.5198-2-121742600.670.35+8.820+1.41+10.210.8-11,130000
'26/08/20200.5201.5198200+0.5+0.251.751842500.730.37+31.20+0.64+31.910.8+51,131000
'26/08/19196202195199.5-0.5-0.253.51542120.730.31+46.90-2.48+44.510.7+81,126000
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
'26/08/18206208.5200200-6.5-3.154.122934400.660.59+26.10-6.53+19.510.6+31,118000
'26/08/17205.5207203.5206.5+1+0.491.71203380.360.25+170-2.66+14.310.6+21,115000
'26/08/14213.5213.5205.5205.5-7.5-3.523.762554800.530.53-58.20-12-70.210.5+161,113000
'26/08/13213218212.5213+1+0.472.592162600.830.46-2.650+0-2.6410.6+71,097000
'26/08/12210214209212+1+0.472.371233180.390.26-40-2.78-6.7810.6+11,090000
'26/08/11217.5218211211-4.5-2.093.252102960.710.45-41.20-0.39-41.610.6+111,089000
'26/08/10210217210215.5+6+2.863.342563380.760.5510.7+201,078000
'26/08/07217.5221209209.5-8-3.685.523235120.630.69-91.8-10-6.57-10810.8-201,058-100
'26/08/06224224213217.5-14-6.054.756701,1070.61.45-3750-22.7-39711+451,078+110.09
'26/08/05215.5231.5212231.5+21+9.989.266911,9100.361.55-107-35+40.1-10211.6-291,033-100
'26/08/04204.5212204.5210.5+4.5+2.183.641362220.610.28+21.70+4.49+26.211.8-31,062010.09
'26/08/03204.5212.5201206+1+0.495.611962660.740.41+42.20+4.22+46.411.8-291,065+110.09
'26/07/31206.5209200.5205+7.5+3.84.32603500.740.53-6.58+10+2.09+5.5211.7+251,094000
'26/07/30200.5202.5192.5197.5+2+1.025.123998540.470.79+48.10-9.06+3911.7-151,069000
'26/07/29209210188.5195.5-13.5-6.4610.31,0337691.342+3460-19.7+32611.6-4921,084-100
'26/07/28210215.5206209-12-5.434.34124860.850.86+42+3-11.5+33.511.4-391,576010.06
'26/07/27222.5224216.5221-1.5-0.673.372863220.890.63+1120-2.24+11011.4-931,615010.06
'26/07/24225.5231220222.5-6.5-2.844.82272940.770.51+27.90-14.1+13.811.1-101,708010.06
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
'26/07/23236237.5226.5229-5.5-2.354.692163320.650.5-34.90-15.9-50.811.1+221,718010.06
'26/07/22229.5241229.5234.5+8.5+3.765.093653740.980.86+260+26.6+52.611.2-1011,696-110.06
'26/07/21219226218.5226+8+3.673.441962450.80.44+8.930+1.04+9.9711.1-521,797020.11
'26/07/20218.5225206218-1-0.468.683213970.810.69+850-4.97+8011.1-241,849020.11
'26/07/17230233.5218.5219-20-8.376.282964900.60.67-5.140-35.7-40.810.9-261,873+220.11
'26/07/16243246.5233.5239-4-1.655.351582280.690.38-520-2.88-54.910.9-51,899000
'26/07/15237.5245236.5243+7.5+3.183.611652770.590.4-3.20+6.11+2.911-111,904-100
'26/07/14238.5238.5223235.5-3-1.266.54154910.840.95+30.2-30-10.6-10.411-331,915010.05
'26/07/13251251236.5238.5-10.5-4.225.822664450.60.64-19-20-20.4-59.411-11,948010.05
'26/07/09250252246.5249+0.5+0.22.211271670.760.32+380-1.11+36.911-51,949-110.05
'26/07/08248250.5244.5248.5-0.5-0.22.412953620.820.73+128-10-2.22+11610.9-461,954020.1
'26/07/07266269249249-17.5-6.577.54987570.661.28+54-24-29.9+0.0610.7-152,000+120.1
'26/07/06270273260.5266.5-3-1.114.643143720.840.84-80-8.53-16.510.6+552,015010.05
'26/07/03271274.5269269.5-2-0.742.031842120.870.5-17.70-13.5-31.210.6-481,960010.05
'26/07/02264273260.5271.5+6+2.264.711261850.680.34+19.40+9.28+28.710.602,008010.05
'26/07/01266275264.5265.5+2+0.763.982684420.610.72+35-73+6.52-31.510.6+172,008010.05
'26/06/30265.5266261.5263.5+5.5+2.131.741412110.670.37+11.2+5-2+14.210.5+71,991010.05
'26/06/29267.5269.5256.5258-8-3.014.893324610.720.87+1260-7.12+11910.5-221,984+110.05
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
'26/06/26285.5285.5266266-20-6.996.823455640.610.95-17.3+5-54.2-66.410.3+162,006000
'26/06/25285290282.5286+2.5+0.882.652192430.90.63+37.40-6.91+30.510.3-191,990000
'26/06/24284.5288.5279.5283.5-1-0.353.162393170.750.68+270-45.9-18.910.2+332,009000
'26/06/23292292282.5284.5-6.5-2.233.262343480.670.67-32.9+5-28.3-56.210.1-31,976000
'26/06/22286.5297283291+5.5+1.934.94966670.741.43-55.2+6-3.3-52.510.2-391,979000
'26/06/18273287270.5285.5+14+5.166.085337770.691.47+111-60+27+78.410.3-1122,018000
'26/06/17270.5273267.5271.5+1.5+0.562.042853090.920.77+119+8-3.79+12310.1-1642,130000
'26/06/16274.5274.5267.5270002.591582300.690.4300-0.64-0.649.87-242,294000
'26/06/15273279.5269.5270+2+0.753.732003050.660.54-270+16-119.86-232,318-300
'26/06/12275275266.5268+4.5+1.713.231241960.630.33-180-0.77-18.79.9+132,341+330.13
'26/06/11266273255263.5+2+0.766.883454030.850.91+58.1-97-6.36-45.29.92-122,328-100
'26/06/10274.5281.5261261.5-18-6.447.334256640.641.15-33.5+4-45.1-74.69.8-12,340+110.04
'26/06/09263287262.5279.5+17.5+6.689.355538450.651.52-91.2-86+57.9-1199.85+322,341000
'26/06/08253.5266253262-19-6.764.635746940.831.47+3+12-57-4210-532,309000
'26/06/05286286276.5281-6-2.093.313805580.681.07+1.04+13-26-11.910-92,362000
'26/06/04294296285.5287-10.5-3.533.535108230.621.47-0.92+11-25.5-15.410-902,371000
'26/06/03301303.5292.5297.5-1-0.343.693796310.61.12+65.2+11-41.5+34.710-842,461000
'26/06/02310312.5293.5298.5-6.5-2.136.236169340.661.84+1070-59.5+47.59.89-772,545000
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
'26/06/01314316.5303305-9.5-3.024.294501,0480.431.39-380-30.9-68.99.7-262,622000
'26/05/29320.5325314314.5-2-0.633.483027780.390.96-56.9+2+1.08-53.89.77-32,648000
'26/05/28331338310316.5-13.5-4.098.486491,1530.562.09-68.20-52.4-1219.87-112,651000
'26/05/27342345327330-6.5-1.935.357121,0230.72.39-880-45.2-1339.99+522,662000
'26/05/26348352.5334.5343-2.5-0.725.218129360.872.77+143+29-25.6+14610.2-952,610000
'26/05/25338.5350337345.5+10+2.983.875769860.581.98+144+24+9.71+1789.89-12,705000
'26/05/22341343.5333.5335.5+0.5+0.152.999688921.093.26+176+5-67.6+1149.17-2082,706000
'26/05/21324337321.5335+21+6.694.941,0132,0230.53.34+143+16+56.9+2168.85-992,914-100
'26/05/20308323.5306314+7.5+2.455.716541,8980.342.06+37+2+31.3+70.38.59-1743,013010.03
'26/05/19306.5314.5305306.5-6-1.923.043611,0160.361.12-78+10-13.8-81.88.52-373,187010.03
'26/05/18303317.5291.5312.5+7.5+2.468.526211,1600.541.89+45+4+1.73+50.78.66-1843,224-310.03
'26/05/15315.5322.5305305-10-3.175.564957340.671.55-550-22.8-77.810.3+323,408-540.12
'26/05/14324324311315-5-1.564.063901,1730.331.23+17+2-25.8-6.8510.4+393,376090.27
'26/05/13321.5327315320-4.5-1.393.73847540.511.23-510-13.2-64.210.3-243,337090.27
'26/05/12329334.5320.5324.5-2.5-0.764.284756550.731.55+8.96+12-7.82+13.110.4-393,361+290.27
'26/05/11325332315327-4-1.215.148151,0950.742.65-1.2+21-43.2-23.410.4-993,400070.21
'26/05/08314343312331+19+6.099.941,7762,7300.655.95+1850+96+28110.4-873,499+170.2
'26/05/07305316297312+10+3.316.291,1203,2680.343.44+217+15+26.3+25810.1-3913,586+260.17
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
'26/05/06294.5309292302+15+5.235.921,9062,1590.885.77+932+1+54+9879.66-4603,977+340.1
'26/05/05308308286287-3-1.037.599431,5220.622.75-5.1+2+2.93-0.177.96-1874,437010.02
'26/05/04295295.5285.5290+4+1.43.56291,1550.551.83+870-41.6+45.47.95+704,624010.02
'26/04/30288298284286+2.5+0.884.944842,6120.191.4+320+16.6+48.67.79+584,554010.02
'26/04/29287287277283.5-5.5-1.93.462713480.780.77+17+5-41.6-19.67.72+334,496010.02
'26/04/28275289273289+14+5.095.825271,2110.441.5+1180+58.3+1767.68+574,463010.02
'26/04/27280283.5264275-0.5-0.187.085281,5080.351.46-710+24.6-46.47.45+214,406010.02
'26/04/24281.5286270275.5-4.5-1.615.714881,3380.361.35+570-6.01+517.58+954,385-310.02
'26/04/23291292266.5280-5-1.758.951,0611,8990.562.99+62.20-40.1+22.17.47-484,290+140.09
'26/04/22290292.5283285-3-1.043.37751,6150.482.23-19.60-113-1327.32+844,338030.07
'26/04/21275.5293272.5288+17+6.277.567429330.82.11+79+3+69.8+1527.36+524,254-130.07
'26/04/20273280.5268.5271-5-1.814.357377750.952.02-76+2-26.1-1007.2-254,202040.1
'26/04/17268.5277264276+10+3.764.896247120.881.7+69.9+7+70.3+1477.33+104,227040.09
'26/04/16264268.5262.5266-1-0.372.253892,1790.181.03-29+16-60-737.21+254,217040.09
'26/04/15263.5275.5255267+5.5+2.17.847688960.862.05+70.2-2+34.5+1037.26-394,192+240.1
'26/04/14260265253261.5+4.5+1.754.675335890.911.39-12.10+17.5+5.397.12+534,231020.05
'26/04/13248257.5244.5257+8+3.215.224605000.921.16+470+41.3+88.37.09-24,178020.05
'26/04/10255269245249-2-0.89.568761,1610.752.21-380-6.12-44.17+2094,180020.05
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
'26/04/09254258.5249.5251-3-1.183.545321,9940.271.35+59+58+19.7+1377.06+943,971020.05
'26/04/08253.5258247254+8+3.254.475267450.711.33+460+34.9+80.96.95+483,877-220.05
'26/04/07249251.5244.5246+1.5+0.612.863285480.60.81+500+3.26+53.36.86+1223,829040.1
'26/04/02247.5252243.5244.5-4.5-1.813.412265800.390.56+20-7.07-5.076.77+123,707+340.11
'26/04/01238.5249235.5249+19+8.265.873954850.810.97+10+70.5+71.56.75+593,695-110.03
'26/03/31238241225.5230-13-5.356.386977880.881.63-10-30.9-31.96.72+1033,636+220.06
'26/03/30241246.5238243-5-2.023.434405720.771.06+340+17.6+51.66.71+1293,533000
'26/03/27240.5249237248+5+2.064.946916761.021.68+530+10.8+63.86.64+2403,404000
'26/03/26252252243243-7-2.83.64611,5760.291.14-290-4.54-33.56.54+1623,164000
'26/03/25245.5251.5245.5250+7+2.882.472563050.840.64+280+32.1+60.16.59+153,002000
'26/03/24249252241243-3-1.224.472864240.670.7-45-2-20.5-67.56.54+552,987000
'26/03/23245.5253237246-7-2.776.323054300.710.75-180+3.21-14.86.62+292,932000
'26/03/20256261251253+2.5+13.995727110.81.46+630+20.3+83.36.65+282,903-200
'26/03/19255257250250.5-9.5-3.652.695468260.661.38-144+5-63.5-2026.54+122,875-620.07
'26/03/18246265241.5260+19+7.889.751,2622,2510.563.23+77+15+66.6+1596.76+512,863080.28
'26/03/17247.5248239241-5.5-2.233.656067410.821.47+95+13+14.7+1236.59-712,812-180.28
'26/03/16253.5255245246.5-4.5-1.793.983785110.740.94+10+6.88+7.886.34-192,883-290.31
'26/03/13253.5254246.5251-4-1.572.944905480.891.23-1490-9.77-1596.34-212,902-1110.38
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
'26/03/12242256238255+11.5+4.727.397959930.81.99+1290+26.6+1566.59+52,923+1120.41
'26/03/11242253239.5243.5+6.5+2.745.71,0981,6080.682.7-3+105-48.7+53.36.36+32,9180110.38
'26/03/10234249.5234237+10+4.416.831,0991,2390.892.65+18.60+76.1+94.76.8+342,915+2110.38
'26/03/09220.5229220.5227-17.5-7.163.481,1461,0911.052.54+1090-100+8.626.76-1232,881-890.31
'26/03/06224.5244.5224244.5+22+9.899.211,8111,8330.994.36+2370+103+3406.54+2333,004+4170.57
'26/03/05228231221.5222.5+6+2.774.3958758711.33-1290+38.9-90.16.11+712,771+3130.47
'26/03/04219.5219.5206216.5-5.5-2.486.086696760.991.43+70+11-50.8+30.26.31+72,700-2100.37
'26/03/03228229.5218222-6-2.635.046488660.751.45+51+15-32.4+33.66.16-592,6930120.45
'26/03/02220.5230.5215.5228+0.5+0.226.597731,4540.531.75-66+1+16.7-48.36.01+812,752-2120.44
'26/02/26211.5231.5211.5227.5+16+7.579.461,4702,6780.553.31-2.9+10+106+1136.08+1002,6710140.52
'26/02/25210213.5207.5211.5+1.5+0.712.864581,2180.380.96-840-4.06-88.16.01+772,571+4140.54
'26/02/24205214.5202.5210+6.5+3.195.96652,0710.321.4+620+53.7+1166.13+412,494+2100.4
'26/02/23195207190203.5+12.5+6.548.98101,3360.611.63+28.10+35+63.25.99+572,453+180.33
'26/02/11191191.5186.5191002.622953620.810.56-1420-7.2-1495.92+372,423-570.29
'26/02/10188.5191.5185.5191+3+1.63.192362730.870.45+810+8.78+89.86.15-22,3860120.5
'26/02/09191192185.5188+0.5+0.273.472012970.680.38-850+2.48-82.56+452,3880120.5
'26/02/06187.5191.5181.5187.5-2.5-1.325.262723040.90.51-780+1.41-76.66.13+582,343-1120.51
'26/02/05192193.5188190-4-2.062.843383700.910.65-1260+2.9-1236.24+422,285+1130.57
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/04187196182.5194+6.5+3.477.25867330.81.12+320+9.58+41.66.43+1172,2430120.53
'26/02/03180187.5179.5187.5+11+6.234.532544350.580.46+580+1.09+59.16.36+602,126+2120.56
'26/02/02183.5183.5176176.5-7.5-4.084.082443060.80.44-650-8.1-73.16.24+642,0660100.48
'26/01/30185185180184-1-0.542.72513830.660.46-670+0.83-66.26.34+642,002+5100.5
'26/01/29188191183.5185-3-1.63.993475470.630.65+550-1.46+53.56.43+731,938050.26
'26/01/28190194.5188188-1-0.533.444989150.540.95+1+5+0.11+6.116.33+531,865050.27
'26/01/27190192.5187.5189+0.5+0.272.655111,9890.260.97-280-4.27-32.36.31+1511,812+250.28
'26/01/26186193186188.5+5.5+3.013.836588020.821.24+10+2.91+3.916.34+611,661030.18
'26/01/23180188.5180183+3+1.674.725025410.930.92+560+1.22+57.26.3+1041,600030.19
'26/01/22180180175.5180+2+1.122.532417100.340.43-430-0.44-43.46.17+881,496030.2
'26/01/21175186174.5178+2+1.146.535499590.570.99-640+11.8-52.26.21+261,408030.21
'26/01/20175177.5174.5176+1+0.571.71781070.730.14+17+4+2.36+23.46.3-111,382030.22
'26/01/19175177.5171175003.71764200.180.13+360-0.49+35.56.27-91,393030.22
'26/01/16174.5176.5173.5175+1.5+0.861.731221580.770.21+10+6.82+7.826.21-131,402-130.21
'26/01/15180180173173.5-5-2.83.921681,6550.10.29-810+0.5-80.56.2+211,415-340.28
'26/01/14175179.5174178.5+5+2.883.171421900.750.25+750-0.53+74.56.32-31,394+370.5
'26/01/13178180172.5173.5-3.5-1.984.241418940.160.25-230-0.23-23.26.18-101,397-140.29
'26/01/12173.5180.5173177+3.5+2.024.321312420.540.23+290+0.74+29.76.22+221,407+250.36
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
'26/01/09174174170173.5-1.5-0.862.29982880.340.17-60-0.61-6.616.16+201,385-230.22
'26/01/08176177.5174.5175-2.5-1.411.691003420.290.17-240+2.05-226.16+21,365050.37
'26/01/07175180.5175177.5+2.5+1.433.142203110.710.39+830-3.17+79.86.18-21,363+150.37
'26/01/06169.5175.5169.5175+5.5+3.243.541433200.450.25+610+6.54+67.56.03-171,365040.29
'26/01/05176176169169.5-6.5-3.693.983946080.650.68-1100-10.1-1205.9-231,382+140.29
'26/01/02181183176176-6-3.33.852482,2310.110.44-1060+3.64-1026.08+281,405-230.21
'25/12/31177182176.5182+5+2.823.111452020.720.26+330+2.98+366.24-311,377050.36
'25/12/30177178175177-1-0.561.691091860.580.19-230-1.48-24.56.17-221,408-150.36
'25/12/29180181.5178178-1.5-0.841.951221350.90.22+340-1.74+32.36.2-131,430060.42
'25/12/26180.5181178179.5-0.5-0.281.67921210.760.16-200-2.48-22.56.14-21,443060.42
'25/12/24180.5182179180001.67631060.590.11+60-1.52+4.476.17-51,445060.42
'25/12/23180182179.5180001.3970830.850.13-90-0.86-9.866.16-121,450060.41
'25/12/22182183179180+1+0.562.231051340.780.19-50-0.58-5.586.18-81,462060.41
'25/12/19186.5186.5179179-7-3.764.031999570.210.36-1140+2.9-1116.18+91,470060.41
'25/12/18180.5186.5178186+3+1.644.642421,2580.190.44-620-0.9-62.96.38-51,461060.41
'25/12/17177186177183+6+3.395.083073250.940.56+350+3.49+38.56.47-401,466060.41
'25/12/16178.5179173177-3-1.673.331952890.680.34-190-4.59-23.66.4+201,506-160.4
'25/12/15176180175180+0.5+0.282.791542050.750.27+34-42-2.43-10.46.42+41,486070.47
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/12181.5182.5179179.5-3-1.641.921392130.650.25-440-1.74-45.76.36-61,482+170.47
'25/12/11184184.5179.5182.5002.742143270.660.39-26.40+1.57-24.86.44+41,488-260.4
'25/12/10188188182.5182.5-5.5-2.932.931435130.280.26-490+1.56-47.46.49-31,484080.54
'25/12/09188189.5185188002.391833340.550.34+760-3.02+736.58-61,487080.54
'25/12/08186188185188+2.5+1.351.621001610.620.19+340-0.08+33.96.44-181,493080.54
'25/12/05186.5189.5183.5185.5-0.5-0.273.232142380.90.4-100+0.74-9.266.38-151,511080.53
'25/12/04188188.5182.5186-4-2.113.162656390.420.49-190-1.24-20.26.4+221,526+180.52
'25/12/03187193187190+3.5+1.883.222095230.40.4+50-5.63-0.636.43+151,504-270.47
'25/12/02187.5189186186.5001.61951830.520.18+130-2.68+10.36.41-91,489090.6
'25/12/01190.5191.5185186.5-3.5-1.843.421541,2870.120.29+250-0.46+24.56.38-611,498090.6
'25/11/28184.5190184.5190+5.5+2.982.981605440.290.3+700-2.81+67.26.34-221,559-290.58
'25/11/27187187183.5184.5-1-0.541.891143010.380.21-90-2.09-11.16.21-61,5810110.7
'25/11/26182187.5182185.5+3+1.643.012001,6540.120.37+340+13.3+47.36.23-241,587+1110.69
'25/11/25177.5182.5177.5182.5+6+3.42.831864930.380.33+77.50+3.92+81.46.16-461,611-2100.62
'25/11/24174.5177171.5176.5+3.5+2.023.182799160.30.49+1170-34.6+82.26.02-671,657+2120.72
'25/11/21180180.5172.5173-10-5.464.372407670.310.42+250-24.3+0.745.81-241,724+3100.58
'25/11/20183186.5180183+3.5+1.953.622082440.850.38+310+6.73+37.75.76-181,748070.4
'25/11/19182.5182.5176179.5-0.5-0.283.612023660.550.36-15.90-1.38-17.35.7-281,766070.4
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
'25/11/18186186.5178180-8-4.264.524276630.640.77+17.20-5.32+11.95.72-541,794070.39
'25/11/17199199187188-10-5.056.064247050.60.81-1530-5.34-1585.69+811,848070.38
'25/11/14199201196.5198-3.5-1.742.232835620.50.56-107+122-10.1+4.915.97-51,767070.4
'25/11/13199203195.5201.5+2+13.762676890.390.53+116+2-1.3+1176.14-551,772070.4
'25/11/12199206199199.5+0.5+0.253.522791,1270.250.57+920-1.46+90.55.89-141,827-170.38
'25/11/11193200.5192.5199+7+3.654.172573300.780.51+114+8-0.19+1225.72-241,841-480.43