≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6147 頎邦 / K線圖(日)

6147 頎邦

日期: 11/06期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
142157.5-15.5-9.84%3.81%142148142
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
23,48833.7億14,4901.62張/筆143.51.7726.060.63
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)
19,01030.73億16,0391.19張/筆161.7-17.5 (-10%)

連續漲跌: 連2跌  ( -33元 / -18.86%)

財報評分: 最新60分 / 平均64分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 頎邦董事會決議辦理銀行聯合授信案 (公告訊息 10/30 14:14)

• 頎邦2026年第3季合併財務報告業經董事會決議 (公告訊息 10/30 13:32)

• 〈台股盤後〉狂瀉1655點創史上第六大跌點 收46969點摜破月線 (Anue鉅亨 10/15 14:36)

• 台股創高外資轉賣 大砍友達8.7萬張、投信提款聯電6萬張 (Anue鉅亨 10/06 18:22)

• 台股創高不用怕！爆發性成長來到，「相對低基期」AI 績優股名單！ (Anue鉅亨 10/02 08:30)

• 4萬6回不去 外資4天賣超2272億元 提款力積電與聯電共9.5萬張 (Anue鉅亨 09/15 18:04)

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 別怕債券殖利率創高！GDP沒衰退都是假利空，2027年供應鏈缺口擴大商機！？ (Anue鉅亨 09/15 08:30)

• 外資轉賣超383億元玩「配對交易」 買友達與南亞 砍群創及富喬 (Anue鉅亨 09/10 18:58)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 頎邦受邀參加宏遠證券舉辦之投資論壇 (公告訊息 09/08 13:34)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

• 澄清媒體報導 (公告訊息 09/02 10:49)

• 輝達財測粉碎延誤謠言！台股挑戰47000點，鎖定季底一波流的黑馬名單！ (Anue鉅亨 08/31 08:30)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 頎邦註銷限制員工權利新股減資變更登記完成 (公告訊息 08/18 13:48)

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• 【量大強漲股整理】【聯亞】⊕⊕、【大立光】+27%！輝達CPO宣告量產，主流飆股名單大公開?! (Anue鉅亨 08/05 18:30)

• 頎邦董事會決議增加投資馬來西亞子公司 Chipbond Technology Malaysia Sdn. Bhd. (公告訊息 08/01 15:07)

• 頎邦董事會決議辦理限制員工權利新股收回註銷減資事宜 (公告訊息 07/30 19:32)

• 頎邦2026年第2季合併財務報告業經董事會決議 (公告訊息 07/30 16:05)

• 頎邦重訊證實遭檢方搜索 7人裁定交保 股價一字鎖跌停 (Anue鉅亨 07/24 17:26)

• 〈ETF成分股調整〉00891換股納中美晶、台勝科、大聯大 完整涵蓋AI供應鏈 (Anue鉅亨 07/24 14:32)

• 頎邦遭檢調搜索股價跳空跌停　逾1.3萬張排隊等著賣 (ETtoday新聞雲 07/24 11:06)

• 頎邦配合檢調單位執行搜索調查 (公告訊息 07/23 20:09)

• 頎邦2026年第二季財務資訊預計提報之董事會日期為2026年7月30日 (公告訊息 07/22 14:00)

• ASML報喜！台股整理近尾聲，轉折將近，留意這個買點 (Anue鉅亨 07/16 11:22)

• 〈台股開盤〉開低走低 電金權值股全倒 跌逾千點壓垮4萬5支撐 (Anue鉅亨 07/14 10:01)

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

6147 頎邦 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,095日
成交價: 142元 (-15.5元/ -9.84%)成交張數: 2.35萬張成交金額: 33.7億元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第127高
近64日新低
連2跌
(-33元/ -18.9%)
第170高
近2日新高
第124高
近2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
142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172.5196213.5231.5146.519857.963.670.165.846.231.530.1553.9
漲跌價-30.5-54-71.5-89.5-4.5-56+84.1+78.4+71.9+76.2+95.8+110.5+111.85+88.1
漲跌幅-17.7%-27.6%-33.5%-38.7%-3.07%-28.3%+145%+123%+103%+116%+207%+351%+371%+163%
振幅19.4%28.3%37.9%41.5%65.5%101%455%414%376%402%586%912%1018%488%
成交張數6.78萬10.6萬22.4萬50.5萬208萬475萬655萬728萬847萬1,012萬1,909萬2,795萬3,548萬646萬
成交金額107億178億423億1,040億4,121億9,999億1.19兆1.24兆1.32兆1.43兆1.99兆2.44兆2.71兆1.19兆
週轉率9.11%14.2%30.1%67.8%279%638%880%977%1138%1359%2564%3754%4765%868%

* 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
'26/11/06142148142142-15.5-9.843.8123,48814,4901.6233.7+5,018+5-243+4,78034.1-1,50828,494-173950.33
'26/11/05169171157.5157.5-17.5-107.7119,01016,0391.1930.7-399+133-355-62133.5-75730,002+1052680.89
'26/11/04173175.5160175+2.5+1.458.9925,34017,6301.4442.9+119+2,124-23.8+2,22033.5-1,07730,759-3201630.53
'26/11/03187187.5172.5172.5-19-9.927.8321,08020,6981.0237.7-1,479+107-738-2,11033.4-54631,836-34831.52
'26/11/02191197.5187.5191.5-4.5-2.35.116,88113,1051.2932.7-439+216-53.2-27633.5-13232,382-764861.5
'26/10/30191.5200.5190196-7-3.455.1721,97318,1691.2142.9-322+1,991-36.7+1,63333.5-2,19232,514+1175621.73
'26/10/29220222200.5203-19.5-8.769.6637,13134,0831.0976.5-12,706+642-657-12,72133.5-1,18834,706-1474451.28
'26/10/28214223213.5222.5+15.5+7.494.5927,60822,9181.260.3+2,716+2,102+893+5,71135.1+1,55935,894+715921.65
'26/10/27209210.5199.5207+4+1.975.4215,26012,5101.2231.3-808+3,046+30.8+2,26934.6-1,68734,33505211.52
'26/10/22215216.5202.5203-10.5-4.926.5616,15213,9891.1533.8+641-982+66.3-27534.7-64736,022-305211.45
'26/10/21210.5217208.5213.5+11+5.434.220,23915,5291.343.2+3,506+86+329+3,92134.6-49436,669+365511.5
'26/10/20210215200202.5-5.5-2.647.2121,13617,3251.2243.8-2,156+1,726-302-73234.1-72437,163+85151.39
'26/10/19197.5209.5194.5208+0.5+0.247.2323,85118,8851.2648.1+2,236+3,229-505+4,96034.2-2,70937,887+645071.34
'26/10/16216216207.5207.5-7-3.263.9628,27126,0191.0959.6-1,877-2,323-1,478-5,67833.8+16640,596-414431.09
'26/10/15222222210.5214.5-17.5-7.544.9638,33236,9861.0482.6-12,461+3,686-1,364-10,13933.9-82140,430-1784841.2
'26/10/14222.5233218.5232+11+4.986.5636,57529,3281.2583.3-899+5,290+171+4,56235.4+66541,251+916621.6
'26/10/13223225.5216.5221-8-3.493.9326,68227,8750.9658.8-2,679+1,878-278-1,07934.8-1,32340,586-675711.41
'26/10/12223.5238223229+3+1.336.6437,59629,7311.2686.735+1,56341,909-16381.52
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
'26/10/08230236.5222226-5.5-2.386.2648,53448,4461112-4,956+2,016-1,505-4,44535.2-2,28240,346-506391.58
'26/10/07216.5238215.5231.5+15+6.9310.479,93960,7891.32184+16,381+4,718+832+21,93135.8-31642,628+996891.62
'26/10/06218.5220211216.5+0.5+0.234.1721,51718,4411.1746.4+3,942-4,050+463+35633.5+14142,944+45901.37
'26/10/05227.5228215.5216-7-3.145.6134,59132,2661.0775.7-7,672+372-599-7,89932.8+16842,803-1155861.37
'26/10/02224.5227221223-2.5-1.112.6628,57432,3350.8864-3,535+1,350+16.5-2,16933.6-75242,635-737011.64
'26/10/01212227212225.5+16+7.647.1649,56340,1441.23110+1,882+1,224+200+3,30534.1+1,03043,387+1997741.78
'26/09/30211.5214.5209209.5+1+0.482.6421,11915,9351.3344.8-1,206-35+13.9-1,22733.7+26342,357-555751.36
'26/09/29211.5217208208.5-5-2.344.2220,45618,0531.1343.3-1,155-288-27.8-1,47133.8-90242,094-346301.5
'26/09/24214.5215210.5213.5-1-0.472.115,34614,9611.0332.6+174-1-230-57.333.9-91442,996-856641.54
'26/09/23221227213.5214.5-4.5-2.056.1639,79727,6471.4486.3+150-381-379-61033.9+40743,910-797491.71
'26/09/22230233218219-5-2.236.753,92745,3211.19121-9,337+662+269-8,40733.8+2,31443,503-1278281.9
'26/09/21230230222.5224-5-2.183.2841,15041,115192.9-10,198+924+213-9,06034.8+1,32741,189-1349552.32
'26/09/18217229213229+19.5+9.317.6474,31857,3811.3166+6,827+2,565+1,735+11,12736+65139,862+2511,0892.73
'26/09/17212.5219206209.5+2+0.966.2770,70864,8541.09150-3,742+2,409+1,284-49.535+1,86939,211-38382.14
'26/09/16201.5207.5197.5207.5+7.5+3.75564,85753,7711.21132-5,731+2,433+528-2,77035.4-31337,342-4548412.25
'26/09/15194.5206.5194.5200+11+5.826.3564,63546,6181.39130+19,447+1,997+841+22,28536.1-92337,655+7441,2953.44
'26/09/14176191.5171189+8+4.4211.341,81428,1471.4976.6+7,285+1,436+393+9,11333.4-2,48438,578+915511.43
'26/09/11186.5188.5180181-9.5-4.994.4625,17924,8201.0146-5,900-8-459-6,36832.4-31941,062-764601.12
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/10193.5202.5189190.5-7.5-3.796.8257,03856,7951111-14,350+3,487-1,296-12,15933.1+36041,381-1475361.3
'26/09/09189203189198+11.5+6.177.5148,46038,8201.2596.2+14,595-14+778+15,36034.9-74641,021+1916831.67
'26/09/08191.5200186186.5-4.5-2.367.3349,84739,1511.2795.7-7,182-172-785-8,13933+1,11941,767-264921.18
'26/09/07184.5198182.5191+8.5+4.668.4947,80943,8321.0991.2+3,854+9.61+2,095+5,95933.9+64240,648+475181.27
'26/09/04198202.5181182.5-6.5-3.4411.463,31053,2591.19120-15,844+19-574-16,39933.2+3,31240,006-314711.18
'26/09/03183.5199.5174189+6.5+3.561464,67545,0231.44122+6,0700+452+6,52235.1+95436,694+875021.37
'26/09/02180186.5178.5182.5-1-0.544.3615,64413,3901.1728.5-555+77-63.5-54134.2+5135,740+284151.16
'26/09/01178187175.5183.5+8+4.566.5523,23918,4101.2642.3-1.22-969+530-44134.3+70935,689-463871.08
'26/08/31176177.5171.5175.5-7-3.843.2921,20619,1061.1137+3290-639-31034.3-1,59734,980-664331.24
'26/08/28190203180.5182.5-5-2.671253,16838,8891.37101-5,377+838-1,620-6,15934.2+81736,577-614991.36
'26/08/27186.5192180.5187.5+2+1.086.270,93151,1791.39132-2,598-25.1+1,678-94534.9+3,70435,760-1375601.57
'26/08/26166185.5166185.5+16.5+9.7611.530,34722,6511.3454.6-610-404+740-27535.2+1,51432,056+3536972.17
'26/08/25157171152169+12+7.6412.122,97816,6951.3837.3+4,070-141+320+4,25035.3-1230,542+513441.13
'26/08/24157.5162157157+0.5+0.323.1914,3788,0691.7822.9+952+1,907+73.2+2,93234.8-1,74030,554-42930.96
'26/08/21162162.5155156.5-7-4.284.5914,79512,0801.2223.4-2,709+6-232-2,93634.6-4132,294-1932970.92
'26/08/20163167159163.5+2+1.244.9515,01010,4891.4324.5-1,241+20.2+299-92135+37332,335+154901.52
'26/08/19157165.5156.5161.5-2-1.225.517,26411,3641.5227.7-149+41+179+70.735.2-1,65231,962+434751.49
'26/08/18168.5171163163.5-5-2.974.7523,44426,6030.8838.9-4,457-532+0.7-4,98835.2-6933,614-584321.29
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
'26/08/17158.5171155.5168.5+11+6.989.8432,97823,8791.3855+5,209-1,032+793+4,97035.8+9933,683+1374901.45
'26/08/14165166157.5157.5-7-4.265.1721,67921,1781.0234.9-4,441+1-117-4,55735.1+64633,584+313531.05
'26/08/13159171159164.5+8+5.117.6731,76521,8961.4552.8+3,1670+233+3,40035.6+61432,938-993220.98
'26/08/12160.5163156156.5-5-3.14.3326,62222,0491.2142.3-1,845+0.02-475-2,32035.2-9532,324-44211.3
'26/08/11151166146.5161.5+7.5+4.8712.731,80720,6221.5449.6-3,511+529+666-2,31635.4+36132,419+1244251.31
'26/08/10151158147154+7.5+5.127.5124,43717,0251.4437.635.7-46532,058-213010.94
'26/08/07151151144.5146.5-4.5-2.984.314,31911,4401.2521.2-162+9-40.5-19335.7-66332,523+93220.99
'26/08/06153154.5146.5151-7.5-4.735.0528,82020,7971.3943.4-5,282-1,328-262-6,87135.8+45433,186-2543130.94
'26/08/05156158.5153.5158.5+14+9.693.4617,6987,4002.3928-99.1-376+20.2-45536.4+88432,732+2345671.73
'26/08/04132.5148.5130.5144.5+9+6.6413.334,25720,3001.6948.7+4,207-982-402+2,82336.4-22231,848+1423331.05
'26/08/03128143128135.5+5.5+4.2311.541,23723,2721.7756.8-695-3,183-1,575-5,45335.9+21832,070+651910.6
'26/07/31130130126130+11.5+9.73.3820,4329,5982.1326.4-4,173+1,409-318-3,08336+2,82931,852+111260.4
'26/07/30119.5128.5113.5118.5-7.5-5.9511.939,11622,7761.7247.4+2,989-957-221+1,81036.4-2,53029,023-161150.4
'26/07/29139.5139.5126126-13.5-9.689.6829,12917,4591.6738.2+7,084-1,208-488+5,38836-3,64531,553-531310.42
'26/07/28146150.5139.5139.5-15.5-107.129,37731,6340.9342.2+4,158-807-470+2,88135.2-3,21435,198+561840.52
'26/07/27158158142.5155-3-1.99.8185,97639,7592.16129+20,748-6,328+1,162+15,58234.6-5,54538,412-6,1391280.33
'26/07/24158158158158-17.5-9.9707,18511,4160.6311.4+1,163+4.24-89.3+1,07831.8+72843,957+6,0326,26714.3
'26/07/23187188172.5175.5-14.5-7.638.1632,63622,8241.4358.6+3,580-2,556+531+1,55531.7-23543,229-1292350.54
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
'26/07/22183190181190+17+9.835.223,21316,1121.4443.4-1,198-684+393-1,49031.2+3,17843,464+2673640.84
'26/07/21168174.5164.5173+9+5.496.122,92218,2851.2538.8+577-1,065+632+14431.3+1,62840,286-283970.24
'26/07/20174.5177161164-14.5-8.128.9631,77319,9331.5952.5+9,307-2,274-333+6,70131.2-8,96938,658-1493800.98
'26/07/17181186.5178.5178.5-19.5-9.854.0425,12722,0471.1445.3+6,273-253-1,601+4,41930-2,70347,627+3855291.11
'26/07/16203204.5197198-6.5-3.183.6720,59918,4721.1241.4-165-234-319-71829.1-10950,330-31440.29
'26/07/15194.5204.5192204.5+18.5+9.956.7225,31217,5831.4451.1+3,784-36.6-2,349+1,39829.1+3,30750,439+331470.29
'26/07/14196.5198178.5186-12-6.069.8528,37320,8941.3652.7+8,280+59-859+7,48028.5-5,77247,132-181140.24
'26/07/13212.5214196198-19-8.768.2941,47030,5181.3684+1,719-2,244-371-89627.4+72152,904-611320.25
'26/07/09201.5219198.5217+17.5+8.7710.342,38227,5511.5491.1+340-1,154-315-1,12927.1+2,21152,183+621930.37
'26/07/08201203194.5199.5-0.5-0.254.2516,42415,4691.0632.6+1,227+21.4-168+1,08027-63149,972-141310.26
'26/07/07218220195.5200-17-7.8311.335,86232,6241.173.1+3,999-435-1,231+2,33326.8-5,55950,603+441450.29
'26/07/06228236.5213.5217+1.5+0.710.741,39035,8411.1592.6-7,504-461+488-7,47826.2+1,87856,162+21010.18
'26/07/03209219202.5215.5+4+1.897.829,13023,8341.2261.7-2,019-771+1,410-1,38027.1+92754,284+1990.18
'26/07/02210217.5201.5211.5-7.5-3.427.3136,04927,6481.375.3-105-4,751+659-4,19627.3+1,35553,357-11980.18
'26/07/01216232.5213219+7.5+3.559.2244,71232,5171.3899.9+1,412-3,189+449-1,32927.2+2,50352,002+441090.21
'26/06/30217221211211.5+0.5+0.244.7430,20523,5221.2864.7-1,568-6,257+98-7,72726.9+1,37149,499-18650.13
'26/06/29214215.5207.5211-5.5-2.543.721,71918,8301.1545.9+3,791-2,473-239+1,08027-1,35048,128-65830.17
'26/06/26234236.5216.5216.5-24-9.988.3237,64732,7951.1584.4+2,525-1,789-1,575-83925.2-4,82549,478-721480.3
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/25255255234240.5-8.5-3.418.4330,52628,4591.0773.4-3,621+51.5-160-3,73024.1-5154,303-142200.41
'26/06/24256258.5243249-9-3.496.0130,48928,6421.0676.3-4,066-96-1,221-5,38324.5+1,76754,354+352340.43
'26/06/23277.5278256.5258-19-6.867.7651,44948,8351.05138-7,659+652-65.6-7,07225+1,24152,587+951990.38
'26/06/22275277273.5277+25+9.921.3910,5537,2891.4529.2+2,185+493+298+2,97625.9+38551,346+151040.2
'26/06/18240252237.5252+22.5+9.86.3226,33115,7081.6865.7+2,742+370+387+3,49925.3+4,08250,961+35890.17
'26/06/17225235.5222229.5+5+2.236.0124,00422,0011.0955.2+1,502+547+323+2,37324.9-72546,900+54540.12
'26/06/16239240226.5227.5-7-2.995.7629,31024,8451.1868.3-3,798-141-1,025-4,96324.7+88747,625000
'26/06/15231239.5228234.5+10.5+4.695.1326,81331,2170.8662.8-971-184-139-1,29425.2+1,92246,738000
'26/06/12244244223.5224+1.5+0.679.2135,36943,9450.882.5-2,320-1,556+219-3,65625.3+82344,816-500
'26/06/11224228.5208.5222.5-3.5-1.558.8557,16548,9781.17125+10,670-3,574-764+6,33125.6-1,41843,993-53850.01
'26/06/10245256226226-25-9.961260,41564,5090.94143+2,126-3,401-1,293-2,56924.2-6,65445,411+65431.2
'26/06/09249.5258239251+8+3.297.8258,38956,2181.04145-105-4,263-1,095-5,46323.8+2,08652,065-1,2575371.03
'26/06/08243243243243-27-10013,26813,1301.0132.2+4,876+37+19.5+4,93223.8-75749,979+8401,7943.59
'26/06/05265.5275.5253270-1-0.378.348,67247,2301.03130+2,363-821-515+1,02722.9-51650,736-409541.88
'26/06/04269279.5256.5271-4-1.458.3645,49150,9760.89122+2,146-305-133+1,70922.5-1,15751,252-49941.94
'26/06/03295307275275-6-2.1411.474,36764,9441.15217-7,887-3,154-153-11,19422.2+5,58752,409+489981.9
'26/06/02286.5294.5264281-4.5-1.5810.768,75657,1201.2190+7,949-4,578+519+3,89023.2+59946,822-1389502.03
'26/06/01313313.5284285.5-20-6.559.6688,66384,1031.05259-3,806-566-194-4,56522-1,97846,223-2671,0882.35
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/29300.5305.5290305.5+27.5+9.895.5839,41619,0232.07119-11,286+1,065-15.7-10,23722.4+1,12348,201+1981,3552.81
'26/05/28267.5291.5261.5278+13+4.9111.397,57159,4341.64276-1,701+4,153-502+1,95023.6-3,70547,078+881,1572.46
'26/05/27272281258265+4.5+1.738.8381,92559,0771.39221+6,092+1,900-170+7,82223.7-7,51450,783-1731,0692.11
'26/05/26245260.5243260.5+23.5+9.927.3842,57317,8982.38109+4,769+2,364-281+6,85222.8-1,27958,297+1101,2422.13
'26/05/25220237218237+21.5+9.988.8253,90231,3841.72125+9,452-765+704+9,39122+19959,576+2171,1321.9
'26/05/22224.5228213215.5-7-3.156.7461,67051,3531.2135-12,926+152-1,219-13,99320.7+1,70459,377-1009151.54
'26/05/21221230.5217222.5+7+3.256.2681,86576,8811.06183-10,285+4,111-128-6,30321.9+1,55857,673+41,0151.76
'26/05/20211.5220.5205215.5+13+6.427.6572,76848,8641.49156-804+8,077-101+7,17322.9-4056,115+1181,0111.8
'26/05/19211221200.5202.5-4.5-2.179.980,19852,8791.52169-9,029+7,525-1,536-3,03923+84056,155-88931.59
'26/05/18201213195207+2+0.988.78102,63170,8271.45212+3,180+5,251-1,876+6,55524.1+3,01555,315-3399011.63
'26/05/15190205176205+18.5+9.9215.582,57652,7071.57158+2,040-1,185-382+47423.1+3,82252,300+5321,2402.37
'26/05/14197.5197.5185186.5-5.5-2.866.5130,32522,7731.3357.4-1,381-238-97.9-1,71722.5+3948,478-357081.46
'26/05/13194197182.5192-4-2.047.434,59027,3891.2665.6+793-18.2-836-61.222.6-4048,439-477431.53
'26/05/12196.5201.5193196-0.5-0.254.3331,80428,4951.1262.6+407+845-306+94622.3-26448,479-277901.63
'26/05/11191211.5187196.5-1.5-0.7612.466,53050,1391.33133-6,051+1,600-1,639-6,09124.4+1,54648,743-818171.68
'26/05/08189202.5181.5198+5.5+2.8610.984,76063,9131.33162+7,776-4,821+183+3,13825-4,25747,197-1118981.9
'26/05/07187.5192.5185192.5+17.5+104.2935,87916,1982.2268.6+7,981-9.01-54.2+7,91824+3,71551,454+2611,0091.96
'26/05/06180182.5167175-2.5-1.418.7371,64047,0841.52125+2,973+2,440-195+5,21822.5-3,56247,739+467481.57
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
'26/05/05179193.5176177.5-1.5-0.849.7886,89562,5171.39159-9,801+1,489-514-8,82622-4,46751,301-1957021.37
'26/05/04179179176179+16+9.821.8420,94012,7621.6437.5+1,971+140+247+2,35822.9+1,00755,768+1098971.61
'26/04/30164.5173155163+5+3.1611.492,42256,1001.65153-8,396+7,702+137-55722.7+3,28854,761-637881.44
'26/04/29141158133.5158+14+9.721757,06823,2402.4686.5-4,637+2,506+119-2,01223.6+6,42151,473+1918511.65
'26/04/28134144134144+13+9.927.6317,02611,0101.5523.9-659-57.7+918+20124+1,61045,052+1276601.46
'26/04/27149.5151.5130.5131-14-9.6614.519,26714,9061.2926-1,742-126-119-1,98724.1-80943,442-865331.23
'26/04/24145145135.5145+11+8.217.0914,65610,9431.3420.9+506+589+451+1,54724.3+1,70644,251+656191.4
'26/04/23146149128.5134-7.5-5.314.519,93214,1081.4127+129+689+766+1,58324.2-1,54642,545-795541.3
'26/04/22143.5148138141.5+6+4.437.3814,89111,0031.3521.4-626+674+350+39923.8-1,19044,091-86331.44
'26/04/21133139130135.5+9+7.117.1119,17512,7541.526.2+1,384+1,281+722+3,38723.9-1,42045,281-146411.42
'26/04/20118.5126.5118.5126.5+11.5+106.9615,7189,3381.6819.6+2,526-646+259+2,13923.7+1,40346,701-96551.4
'26/04/17116.5125115115+1+0.888.7723,47416,9571.3828.3-2,441-2,711+1,795-3,35723.4+1,25345,298-366641.47
'26/04/16107.5114.5102114+8+7.5511.823,63613,7391.7225.6-53+2,750+1,611+4,30823.7+1,05644,045+827001.59
'26/04/15114115102.5106-7-6.1911.121,26714,6101.4623.3+1,604-2,184-865-1,44523.6+75242,989-1236181.44
'26/04/14114115.5108113-3.5-36.4457,14532,6061.7563.9-2,340+2,733+820+1,21323.4-42242,232-2827411.75
'26/04/13112116.5111.5116.5+10.5+9.914.7231,5908,6673.6436.6+3,635-1,421+293+2,50823.7+1,51342,654+3331,0232.4
'26/04/10103.5106102.5106+9.5+9.843.6348,20018,7562.5750.8+2,815+156+1,079+4,05023.2+1,85141,141+1436901.68
'26/04/0999.9104.595.596.5-2.2-2.239.1292,31150,2411.8492.6-2,302+5,798+1,123+4,61822.8+1,99939,290-1185471.39
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
'26/04/089898.79898.7+8.9+9.910.7820,2557,4932.719.9-3,966-9.09+102-3,87323+2,29037,313+1576581.76
'26/04/079192.485.189.8+5.8+6.98.69109,94150,9792.1698.3-9,311+9,714+2,136+2,53923.5+8,45835,023-675011.43
'26/04/02808479.784+7.6+9.955.6372,95826,8982.7160.8+265+2,885+211+3,36124.7+2,49826,565+4235682.14
'26/04/0175.476.472.376.4+6.9+9.935.926,04513,6061.9119.7-2,8220+96.5-2,72624.7+2,85824,067+981450.6
'26/03/3175.276.569.269.5-7.2-9.399.5231,82718,1491.7523-1,251+300+479-47224.6-2,15121,209-22470.22
'26/03/3074.678.274.376.7-0.1-0.135.0840,41220,7511.9530.8+7500+486+1,23624.4+41423,360+12690.3
'26/03/277778.775.276.8-1-1.294.545,69227,1931.6835.1-10,748-7.66+1,551-9,20523.8+5,41422,946-8570.25
'26/03/2673.577.873.177.8+7+9.896.6454,51532,1101.741.8+4,235-22.2+2,337+6,54925.1+2,92517,532+65650.37
'26/03/2567.670.966.470.8+6.3+9.776.9827,40916,5941.6519.1+5,5820+903+6,48524.5+2,97814,607000
'26/03/2467.569.363.564.5+0.3+0.479.0316,1129,6661.6710.6-1,367+1-620-1,98623.7+43811,629000
'26/03/2360.365.360.364.2-2.8-4.187.4617,2839,8591.7510.8+1,252-8.3+846+2,09023.8-3,51311,191-100
'26/03/2072.372.566.667-4.1-5.778.325,84316,0081.6117.7-4,062-1.19-58.8-4,12223.6+314,704-3010.01
'26/03/1971.773.47071.1-0.8-1.114.7344,16223,6961.8631.6-533-15.9+1,105+55624.1-214,701-56310.21
'26/03/1869.871.967.571.9+6.5+9.946.7367,57333,9701.9947.9+5,774-17.3+641+6,39824.1+2,33414,703+47870.59
'26/03/176165.460.965.4+5.9+9.927.5637,99920,2241.8824.6+7,816-14.4+1,632+9,43423.3+3,50212,369+35400.32
'26/03/1659.860.758.259.5+0.7+1.194.2515,3769,7991.579.17-3,626-15.5+734-2,90722.2+1,2578,867-550.06
'26/03/1360.462.157.958.8-2.2-3.616.8921,57512,5671.7212.9-609-11.7+181-44022.7-1,2697,610-43100.13
'26/03/1255.66155.361+5.5+9.9110.324,16313,7041.7614.4+3,613-19.9+563+4,15622.8+5,1148,879+52530.6
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
'26/03/1153.156.252.755.5+3.3+6.326.75,1763,7261.392.84+1,918+311+174+2,40322.2+2663,765-710.03
'26/03/1052.352.551.852.2+0.9+1.751.361,6291,4401.130.85-1-6.68+19.2+11.522-203,499+180.23
'26/03/0951.251.350.251.3-1.4-2.662.094,2902,9831.442.18-2,403+40.6-12.5-2,37522+83,519-170.2
'26/03/0652.252.951.952.7+0.2+0.381.91,3721,2301.120.72-294-1.72+9.8-28622.3-713,511+180.23
'26/03/0552.452.85252.5+1.3+2.541.562,5801,7421.481.35-430-7.72+6.86-43122.3-93,582-570.2
'26/03/0452.452.551.151.2-1.7-3.212.654,3693,2161.362.25-2,589-16-18.5-2,62422.4+213,591-7120.33
'26/03/0354.854.852.852.9-1.9-3.473.654,0283,2181.252.15-2,521-5.71-66.4-2,59322.6+573,570+9190.53
'26/03/0255.155.854.454.8-1.7-3.012.484,2073,0811.372.31-2,673-32.8-5.52-2,71123+1173,513-2100.28
'26/02/2655.556.855.356.5+1+1.82.73,5092,2451.561.98+1,142-63.3+40.4+1,11923.3-1243,396-1120.35
'26/02/255656.255.155.5-0.2-0.361.971,8831,5691.21.04-227-87.3-7.29-32223.1-223,520+3130.37
'26/02/24555654.955.7+1+1.832.012,7892,3111.211.55+1,079-24.1-12.5+1,04223.1-63,5420100.28
'26/02/2353.45553.454.7+1.8+3.43.022,9362,3191.271.6+1,103-28.7+48.1+1,12223-713,5480100.28
'26/02/1153.553.652.952.9-0.6-1.121.313,1912,2141.441.7-1,7850-6.84-1,79222.8-343,6190100.28
'26/02/1053.854.153.253.5+0.4+0.751.691,6421,2091.360.88-489-3.11-13.8-50623.1+113,653-1100.27
'26/02/09545453.153.1+0.2+0.381.71,5731,2771.230.84-166+0.41+7.84-15823.1-13,6420110.3
'26/02/0653.453.652.452.9-0.8-1.492.232,3661,7401.361.25-973+3-18.8-98923.1-313,643-6110.3
'26/02/0554.555.453.653.7-1.2-2.193.282,3131,8291.261.25-504-8.41-52.9-56523.2-203,6740170.46
'26/02/045455.153.854.9+0.6+1.12.391,3781,0651.290.75+125-1.8-1.34+12223.3-33,6940170.46
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
'26/02/0354.75553.454.3+0.3+0.562.962,2401,3141.711.21-147-19-5.63-17223.3-553,6970170.46
'26/02/0254.254.353.154-0.8-1.462.192,7042,1921.231.45-280-18.8-128-42623.3-1313,752-5170.45
'26/01/3056.956.954.854.8-2.4-4.23.673,1462,6881.171.74-939+26.7-137-1,05023.3+163,883-6220.57
'26/01/2959.359.35757.2-1.6-2.723.913,0922,4221.281.79-473-16.2-0.82-49023.4-153,867+1280.72
'26/01/2858.259.658.258.8+0.7+1.22.413,1472,3911.321.85+635-191+7.98+45223.4-483,882+1270.7
'26/01/2758.558.85858.1-0.3-0.511.372,3902,2541.061.39+616-185-1.5+43023.3-863,9300260.66
'26/01/2658.358.85758.4+0.5+0.863.113,4092,1591.581.98+846-253+17.6+61023.2-44,016-93260.65
'26/01/2358.258.256.957.9+0.1+0.172.252,7001,7091.581.55+844-77.4-2.04+76423.1-404,020+31192.96
'26/01/2258.858.857.757.8+0.1+0.171.913,1832,2991.381.85+792-9.15-1.1+78223-254,060-21162.86
'26/01/2159.259.557.757.7-1.8-3.033.033,8356,9760.552.24-50-228-140-41822.904,085-61182.89
'26/01/2058.16057.659.5+1.3+2.234.126,7354,2031.63.98+2,678-244-67.5+2,36622.9-414,085+61243.04
'26/01/1957.658.657.358.2+0.9+1.572.274,8533,5131.382.82+489+34.8-96.7+42722.5-484,126+41182.86
'26/01/1656.757.856.457.3+0.8+1.422.484,3782,7891.572.5+1,899-223+136+1,81222.5-494,174-11142.73
'26/01/15575755.956.5-0.5-0.881.933,1613,1341.011.78-853+80.5-19.2-79222.2-104,223+41152.72
'26/01/145757.756.357+1+1.792.56,4445,0961.263.68-50-187+17.7-21922.3-404,233+901112.62
'26/01/1355.357.155.156+0.7+1.273.626,2674,1881.53.51-685+164-15.6-53722.3+1034,273-4210.49
'26/01/1254.755.554.755.3+1.2+2.221.484,2332,7471.542.33+1,218+70.1+2.62+1,29122.4-734,170+7250.6
'26/01/0954.754.753.454.1-0.6-1.12.382,3121,8071.281.25-344+52.6-31.9-32322.204,243-1180.42
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
'26/01/0855.455.454.354.7-0.7-1.261.993,4213,2451.051.87-1,131+372-26.1-78622.2-614,243+1190.45
'26/01/0754.35654.255.4+1.4+2.593.336,8295,8151.173.77+2,631-1,718-40.9+87222.4+984,304-3180.42
'26/01/0652.754.352.754+1.3+2.473.045,0863,6881.382.73+2,076-1,883+5.86+19922+304,2060210.5
'26/01/0554.954.952.652.7-1.9-3.484.215,4943,8981.412.93-936-1,752+23.3-2,66421.8+1744,1760210.5
'26/01/0254.454.953.954.6+0.7+1.31.864,6343,8681.22.52+787-1,743+47.1-90821.9+1094,002-2210.52
'25/12/315354.65353.9+1+1.893.025,0833,9071.32.74+1,431-1,719+39.4-24921.8+713,893+6230.59
'25/12/3052.553.152.152.9+0.4+0.761.93,3682,8831.171.77+1,560-1,742+20.7-16121.6-53,822+2170.44
'25/12/295252.751.752.5+0.5+0.961.923,0272,0481.481.58+1,470-1,762+40.4-25221.3+263,8270150.39
'25/12/2652.752.751.852-0.5-0.951.713,1492,4171.31.64+463-1,732+8.38-1,26121.1+193,8010150.39
'25/12/2453.253.252.452.5-0.4-0.761.511,0659001.180.56-46-172+18.5-20021.1+293,782+2150.4
'25/12/235353.152.752.9-0.1-0.190.757496661.130.4-19+5.87-1.1-14.221.1-153,7530130.35
'25/12/2252.55352.453+0.7+1.341.156816920.980.36+70-15.7-1.41+52.921.1-1023,768-3130.35
'25/12/1952.752.852.252.3-0.2-0.381.141,2409231.340.65-364-14-3.82-38121+173,8700160.41
'25/12/1852.45352.452.5-0.1-0.191.141,0301,03010.54-134-2.47+26.9-11021.1-73,8530160.42
'25/12/1753.153.852.552.6-0.2-0.382.464,3253,0701.412.29+608-1,234-2.34-62821.1+83,860-2160.41
'25/12/1652.653.45252.8-0.1-0.192.652,3701,8111.311.25-714+514+4.94-19521+243,852-116180.47
'25/12/1552.553.15252.9-0.3-0.562.077658410.910.4+5-6-5.11-6.1121-103,828-6001343.5
'25/12/1252.953.452.953.2+0.4+0.760.958291,0350.80.44-129-17.5-0.3-14721+133,838-19873419.1
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
'25/12/1152.653.252.652.8+0.2+0.381.149278971.030.49+245-160-44.8+40.321-13,825+393224.4
'25/12/1053.153.452.452.6-0.5-0.941.882,1061,7181.231.11+313-17.3-38.1+25821-203,826+91692924.3
'25/12/0953.753.753.153.1-0.6-1.121.129981,0680.930.53-208-53.4-117-37820.9-743,8460130.34
'25/12/0852.953.952.953.7+0.8+1.511.891,4211,1261.260.76+388-30.1+34+39221-563,920+1130.33
'25/12/0553.253.452.252.9-0.3-0.562.261,5781,1011.430.83-517-6.26-79.4-60320.9-203,9760120.3
'25/12/0453.353.653.153.2-0.2-0.370.948956041.480.48-254-19.1-61.3-33421+63,9960120.3
'25/12/0353.653.753.353.4+0.1+0.190.757115921.20.38-56-8.73+2.44-62.321-193,9900120.3
'25/12/025353.652.953.3+0.3+0.571.321,2401,0161.220.66-385+261-6.65-13121-124,009-1120.3
'25/12/0153.253.552.953-0.2-0.381.131,1461,0051.140.61-601+332-12.2-28121-354,021-2130.32
'25/11/2852.853.352.653.2+0.8+1.531.341,4321,0911.310.76+324-12.3+71.2+38321.1-1304,056+2150.37
'25/11/2752.553.152.152.4+0.2+0.381.922,9861,4502.061.56+1,192-1,963+106-66521-94,1860130.31
'25/11/2652.652.952.252.2+0.2+0.381.353,2721,8781.741.71+1,579-1,963+18-36620.9-64,195-44130.31
'25/11/2552.152.651.852+0.4+0.781.553,2531,9511.671.7+1,650-1,913+17.7-24620.7-134,201-9571.36
'25/11/2451.351.951.251.6+0.1+0.191.364,3792,0772.112.25+2,428-2,851+2.67-42020.4-634,214+43661.57
'25/11/2151.852.250.651.5-0.9-1.723.055,2473,2551.612.69+578-2,168-131-1,72220.1-1994,277-36230.54
'25/11/2052.152.551.752.4+1+1.951.564,2951,9092.252.24+1,775-2,197+40.7-38220-644,476+6591.32
'25/11/1951.552.151.451.4-0.1-0.191.365,2503,0131.742.71+923-2,497-72-1,64619.8-584,540-16531.17
'25/11/1853.553.551.551.5-2.3-4.283.726,2965,0611.243.29+848-2,324-195-1,67219.6-2604,598+7691.5
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
'25/11/1756.456.453.653.8-2.6-4.614.965,2894,3211.222.87-2,927-11-348-3,28619.5+214,858+11621.28
'25/11/1456.557.356.356.4-0.8-1.41.751,7311,6741.030.98-125+49.7-83-15819.9-444,837-19511.05
'25/11/1357.457.85757.2+0.4+0.71.411,3881,3431.030.8+152+35.3+7+19419.8-1134,8810701.43
'25/11/1256.857.356.456.8+0.5+0.891.61,8871,4821.271.07+157-13.6-9.88+13419.8+794,9940701.4
'25/11/1156.957.356.356.3-0.3-0.531.771,4961,4501.030.85+113-103+3.38+13.719.8-214,915-1701.42
'25/11/1056.556.955.756.6+0.3+0.532.131,1461,0561.090.65-1570+6.1-15119.7+134,936-2711.44