≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6449 鈺邦 (還原股價) / K線圖(日)

6449 鈺邦

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
162160+2+1.25%5.62%160166.5157.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9881.6億1,138868股/筆161.92.1317.530.29
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)
1,3982.29億1,856753張/筆163.60 (0%)

連續漲跌: 首日上漲  ( +2元 / +1.25%)

財報評分: 最新53分 / 平均53分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 鈺邦2026年第三季合併財務報告業經董事會決議通過 (公告訊息 11/09 15:56)

• 係因鈺邦有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 10/12 15:54)

• 玻纖布紅吱吱、建榮、富喬、德宏、世芯、金像電、益登 (Anue鉅亨 10/08 18:01)

• 〈台股盤後〉國慶連假前觀望賣壓沉重 終場跌492點失守5日線 (Anue鉅亨 10/08 14:55)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 被動元件回神！國巨點燈站上600元　領11檔鎖漲停 (ETtoday新聞雲 10/01 11:44)

• 〈台股開盤〉權值股漲跌互見 上漲200點、徘徊4萬8大關 (Anue鉅亨 10/01 09:55)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 〈台股盤後〉震盪走高漲693點收46551點 重返5日線周漲219點連二紅 (Anue鉅亨 09/04 14:05)

• 鈺邦限制員工權利新股收回註銷完成實收資本額變更登記 (公告訊息 08/26 15:55)

• 鈺邦看好CAP取代MLCC機會增 到明年上半年擴產約7成 (Anue鉅亨 08/26 13:36)

• 鈺邦估下半年漲價效益顯現 營收季季高毛利率同步回升 (Anue鉅亨 08/26 12:52)

• 鈺邦受邀參加福邦證券舉辦之法人說明會 (公告訊息 08/24 16:38)

• 為99.99%持股子公司(鈺邦泰國)背書保證金額達「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第四款之標準 (公告訊息 08/06 20:13)

• 為持股52%之子公司(旭積科技)背書保證金額達「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第四款之標準 (公告訊息 08/06 20:13)

• 為100%持股子公司(鈺邦湖北)背書保證金額達「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第四款之標準 (公告訊息 08/06 20:12)

• 為100%持股子公司(鈺邦無錫)背書保證金額達「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第三款及第四款之標準 (公告訊息 08/06 20:12)

• 新增資金貸與100%持股子公司(鈺邦湖北)金額達「公開發行公司資金貸與及背書保證處理準則」第22條第一項第三款之標準 (公告訊息 08/06 20:12)

• 新增資金貸與100%持股子公司(鈺邦無錫)金額達「公開發行公司資金貸與及背書保證處理準則」第22條第一項第三款之標準 (公告訊息 08/06 20:11)

• 代重要子公司鈺邦電子(無錫)有限公司公告董事會決議通過增資 (公告訊息 08/06 20:11)

• 代重要子公司APAQ Investments Limited公告董事會決議通過增資發行新股 (公告訊息 08/06 20:11)

• 鈺邦總經理異動 (公告訊息 08/06 20:10)

• 鈺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 08/06 20:10)

• 鈺邦2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/06 20:10)

• 〈台股開盤〉噴漲近3000點逼近4萬3 國巨率被動元件股報復式漲停 (Anue鉅亨 07/31 10:00)

• 鈺邦2026年第二季合併財務報告預計通過董事會日期為2026年8月6日 (公告訊息 07/29 15:44)

• 代子公司旭積科技股份有限公司公告合併禾達材料科技股份有限公司 (公告訊息 07/24 19:33)

• 〈台股盤後〉台積電翻黑拖累4萬5攻關 續漲592點成交量還是未過兆元 (Anue鉅亨 07/22 13:54)

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

• 被動元件大反攻！8檔亮燈漲停　台股飆漲千點 (ETtoday新聞雲 07/22 10:13)

• 華新科反彈氣弱收跌！被動元件2檔提前開獎　單月獲利均倍增 (ETtoday新聞雲 07/21 18:15)

• 被動元件散戶逃難潮！4檔觸跌停　國巨一度失守700元 (ETtoday新聞雲 07/17 09:43)

• 日韓被動元件指標股暴跌 國巨、禾伸堂、華新科跌停 類股全面趴倒 (Anue鉅亨 07/13 12:28)

• 權值4王2檔熄火！台股漲900點全吐回　11檔被動元件摜跌停 (ETtoday新聞雲 07/13 12:20)

• 台積電6261張絕殺至今最低2415　台股收跌379點 (ETtoday新聞雲 07/09 13:35)

• 被動元件營收報喜！禾伸堂飆8%重登千元　國巨反攻漲半根 (ETtoday新聞雲 07/09 10:04)

• 被動元件國巨跌破千元「閃見999」　曾經股王禾伸堂漲停拚千金 (ETtoday新聞雲 07/03 12:42)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6449 鈺邦 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共2,906日｜股價已還原
成交價: 162元 (+2元/ +1.25%)成交張數: 988張成交金額: 1.6億元
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252高
近5日新高
首日上漲
(+2元/ +1.25%)
第791高
近2日新低
第481高
近2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

｜股價已還原
結算價
162元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年20年今年
01/02
~11/11
起算價14917622126624421616714859.645.321.8--161
漲跌價+13-14.5-59-104-82-53.9-5.34+14.1+102+117+140--+0.6
漲跌幅+8.72%-8.22%-26.7%-39%-33.6%-25%-3.19%+9.5%+172%+258%+642%--+0.37%
振幅13.8%16.4%33.7%50.8%55.3%155%199%267%704%980%2121%--207%
成交張數3,1065,4551.1萬3.72萬11萬23.1萬34.8萬69.7萬116萬123萬299萬--32.2萬
成交金額5.03億8.7億19.1億86.1億259億647億853億1,456億2,128億2,168億3,147億--808億
週轉率3.38%5.94%11.9%40.5%120%251%379%758%1264%1334%3256%--350%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/11160166158162+2+1.255.629881,1380.871.6-1180+5.53-1123.05+662,444080.33
'26/11/1016417215616000101,3981,8560.752.29+19.40+0.86+20.33.15-172,378080.34
'26/11/09152163152160+11+7.387.727219600.751.14+22.40+2.82+25.23.12-82,395080.33
'26/11/06145154145149-12-7.455.281,3091,4900.881.94+2650-10.8+2543.04-1962,403-280.33
'26/11/05173174160161-15.5-8.787.651,0401,2860.811.73+1130-11.4+1012.74-842,599+2100.38
'26/11/04182182164176-0.5-0.2810.21,1651,3610.862.03+16.20-0.46+15.82.58-402,683-280.3
'26/11/03188191175177-15.5-8.058.311,3751,6910.812.49+3320-18.4+3142.55-3062,7230100.37
'26/11/02189197186192-2-1.035.668961,1960.751.72+14.30+47.7+622.21-843,029+1100.33
'26/10/30207208194194-20-9.326.531,3952,4840.562.75-2560-12.8-2692.2-1693,113-690.29
'26/10/29218220211214-6.5-2.943.856802,1040.321.46-36.70-15.8-52.42.23+283,282+6150.46
'26/10/28220224219221+6+2.792.095851,1020.531.29-5.40-4.06-9.462.24+193,254090.28
'26/10/27224230215215-7-3.156.761,3192,9030.452.94+2340-26.7+2082.27-963,235-790.28
'26/10/22248249222222-23-9.39111,8483,4500.544.31-2170-92.5-3102.1-793,3310160.48
'26/10/21243252241245+9+3.814.871,2681,6350.783.13+350+42.2+77.22.31+803,410-11160.47
'26/10/20240251236236-3-1.266.491,4152,3530.63.43-1160+5.62-1112.31+383,330-32270.81
'26/10/19241242230239-11.5-4.594.791,5822,4060.663.74+4380-60.9+3772.5-2903,292-6591.79
'26/10/16244256244250+7.5+3.095.141,8373,0640.64.59+3150+55.7+3702.03-1003,5820651.81
'26/10/15260261242243-26-9.676.883,32514,0700.248.32+2300-32.4+1971.68-5533,682-9651.77
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
'26/10/14270278264269+0.5+0.195.46,32510,9040.5817.1-3170-29.9-3471.44+1374,235-8741.75
'26/10/13257280256268+3+1.138.856,7388,2700.8118.1+21.70-9.95+11.81.65+484,098+9822
'26/10/12266272261266-5.5-2.034.243,3344,4950.748.82-2760-114-3891.51-1094,050-6731.8
'26/10/08260278251271+9.5+3.6310.59,62711,8890.8125.5-1,8440+85.3-1,7591.71+5214,159+42791.9
'26/10/07238262237262+23.5+9.8710.38,07510,6830.7620.6-4710+111-3603.25+1533,638+20371.02
'26/10/06234245233238+11+4.855.295,6877,4030.7713.5-1,3680+96.7-1,2713.55+2383,485-3170.49
'26/10/05230233224227+2.5+1.114.011,6962,1650.783.88+1550-0.96+1545.06+163,247-1200.62
'26/10/02227233224224-5.5-2.394.133,1535,1280.617.18-4780-27.6-5064.83+2443,231+1210.65
'26/10/01212230212230+20.5+9.798.832,5922,8540.915.79+97.30+55.7+1535.26+1062,987+12200.67
'26/09/30208216208210+4+1.953.898039980.81.7-33.10+3.96-29.25.17+602,881080.28
'26/09/29211211205206-4-1.912.865109600.531.06-2220-1.5-2245.2102,821-180.28
'26/09/24212212208210-1-0.481.94487730.580.94-95.70-1.58-97.25.49+262,821090.32
'26/09/23214218210210-0.5-0.243.555301,1460.461.12-55.5+0.01-5.21-60.75.6+112,795090.32
'26/09/22218220211211-4.5-2.094.411,0971,3590.812.36-53.80+2.4-51.45.66+332,784090.32
'26/09/21218223215216-1.5-0.693.695521,4120.391.2-1150-3.2-1195.69+522,751090.33
'26/09/18216218214217+5.5+2.62.134516420.70.98-34.20+8.95-25.25.78+102,699-190.33
'26/09/17218222210212-5.5-2.535.536801,2980.521.47-1240-1.29-1255.81-312,689-1100.37
'26/09/16210217210217+7.5+3.583.344441,0680.420.95+72.30+19.4+91.75.95-612,720+2110.4
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
'26/09/15214220208210-5-2.335.131,2041,2350.972.57+606-718-1.74-1145.89-12,781090.32
'26/09/14214217206214-2.5-1.155.31,2101,7280.72.56+452-500-2.31-505.25+212,782-290.32
'26/09/11222230216217-9.5-4.196.621,9382,7100.724.3-57.5-500-11.8-5694.75+1602,761-2110.4
'26/09/10224230218226+1+0.445.11,8654,3580.434.14+469-500+3.57-27.84.93+322,601-11130.5
'26/09/09226231220226+0.5+0.224.891,5763,1620.53.54+400-500-1.84-1024.43+192,569+10240.93
'26/09/08234234225225-6.5-2.814.11,7493,0260.584.01-280-500-17.1-7973.98+642,550-1140.55
'26/09/07242243230232-6-2.535.472,5677,9520.326.05-52.3-500-25.9-5784.35+1462,486-4150.6
'26/09/04225238224238+21+9.76.241,5822,8900.553.67+5730+26.9+5994.45-1362,340+9190.81
'26/09/03226226216216-8.5-3.784.446621,5750.421.46-52.80-2.88-55.73.78+102,4760100.4
'26/09/02236236224225-11-4.664.879942,2000.452.26-3910-8.51-4003.89+442,466-7100.41
'26/09/01234246232236+4+1.726.031,3043,0640.433.11-1.760+2.91+1.154.23-972,422+6170.7
'26/08/31230244227232-5-2.117.171,5611,8940.823.66-8.680-8.76-17.44.22-172,519-3110.44
'26/08/28240248231237+4+1.727.34,5044,7130.9610.8-1,1830-0.36-1,1834.24+2352,536-1140.55
'26/08/27218233214233+21+9.919.22,1634,7290.464.93+2050+18.5+2245.3-102,301+2150.65
'26/08/26220220208212-12-5.365.131,6412,2600.733.47-5400-17.3-5575.02+942,311+3130.56
'26/08/25209227202224+13.5+6.4111.98521,2750.671.83-2240+22.9-2025.52+1062,217+2100.45
'26/08/24215218210210-3.5-1.643.52926470.450.63-450-0.98-465.75-22,111080.38
'26/08/21224224214214-9-4.044.713821,9780.190.83-1170+0.79-1165.81+312,113-480.38
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
'26/08/20227230218223-3-1.334.874841,9470.251.08-30.50-6.34-36.96+52,0820120.58
'26/08/19214232214226+2+0.898.485081,1220.451.16+53.30-5.2+48.16.04-152,077+1120.58
'26/08/18231234224224-8-3.454.094171,0610.390.95-40.20-10.3-50.56.04+182,092+2110.53
'26/08/17230235226232-1.5-0.643.855178280.621.19+88.70+0.75+89.46.11+42,074-290.43
'26/08/14248248234234-14.5-5.855.651,0161,8050.562.43-28.20-40-68.25.92-152,070-6110.53
'26/08/13254263246248+4+1.646.972,2854,1930.545.79-5120+32.7-4805.94+552,085+3170.82
'26/08/12240250240244+6+2.523.998771,8260.482.15+2270+1.36+2296.5-182,0300140.69
'26/08/11240252236238-2.5-1.046.442,1982,9930.735.34-5000+20.1-4796.26-762,0480140.68
'26/08/10228244228240+15+6.657.11,0021,2240.822.36-3.890-0.5-4.46.77-1212,124-1140.66
'26/08/07241244222226-13.5-5.659.211,0632,0380.522.44-96.70-9.88-1076.78+152,245+3150.67
'26/08/06226240220239+9.5+4.148.718841,0200.872.04-8.880+0.76-8.126.88+122,2300120.54
'26/08/05238240227230+2+0.885.491,0721,3820.782.5-1030+5.77-97.56.9-942,218-2120.54
'26/08/04223228216228+2.5+1.115.111,8132,0200.94.04+64.20-0.22+647.01-1812,312-3140.61
'26/08/03212228210225+14.5+6.898.791,6851,67813.74-3150+8.79-3066.95+1262,493+3170.68
'26/07/31210210204210+19+9.923.135997710.781.25-850+4.52-80.57.29+252,367+1140.59
'26/07/30200210187192-10.5-5.211.41,1861,8100.662.35-55.20-13.8-697.36+322,342-16130.56
'26/07/29220222196202-15-6.9112.22,0292,3310.874.1+2200-11.1+2097.38+982,310+11291.26
'26/07/28230230216217-22-9.216.078572,6950.321.89+1010+7.48+1097.11-912,212-3180.81
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
'26/07/27240245230239-2.5-1.046.429261,0710.862.18+1850-4.28+1817.02-172,303-7210.91
'26/07/24251252238242-11.5-4.555.347331,0520.71.79+18.10-3.51+14.66.83-152,320+5281.21
'26/07/23271271250253-16.5-6.127.612,1392,3430.915.58-2350-6.79-2426.79+962,335-2230.99
'26/07/22270270270270+24.5+1004163711.121.12+100+6.26+16.37.04-862,2390251.12
'26/07/21246250238245+6.5+2.734.611,1612,8730.42.84-3510-1.79-3527.07+902,325+4251.08
'26/07/20258258229238-15.5-6.111.62,2032,4000.925.25+5940-2.57+5927.45-4002,235+2210.94
'26/07/17261267250254-24-8.635.941,8722,3350.84.81+720+44-10.9+7546.79-3392,635+6190.72
'26/07/16292294278278-13.5-4.635.661,4751,9480.764.18+3360-6.44+3306.01-2592,974+2130.44
'26/07/15310310289292-7.5-2.517.021,5083,6500.414.43-3990-0.62-3995.72+643,233+2110.34
'26/07/14317322286299-18-5.6811.72,4546,8090.367.36+6710+1.29+6726.15-1543,169-3490.28
'26/07/13348350317317-35-9.949.382,6496,3330.428.72-3880-47.8-4365.4+1723,323-8431.29
'26/07/09332352330352+32+106.882,4332,0841.178.4-1510+47.3-1045.78-253,151+36511.62
'26/07/08312326296320+11.5+3.739.721,8833,7880.55.83+64.6-174-15.2-1256.06+813,176-11150.47
'26/07/07330342304308-20.5-6.2311.93,0613,7310.829.82+8500-8.51+8425.98-1993,095-1260.84
'26/07/06354356324329-22-6.279.122,4573,4790.718.26-4070-12.7-4195.05+733,294+9270.82
'26/07/03331366320351+14.5+4.3113.82,8233,2880.869.79+1510+5.23+1565.45-583,221+2180.56
'26/07/02340362334336-12.5-3.587.742,1752,8580.767.49+3970-12+3855.25-2213,279+7160.49
'26/07/01354371342349+4+1.168.263,0843,7220.8311-327-198+9.65-5154.79+1613,500+190.26
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
'26/06/30341357338345+7+2.075.472,5823,1640.829.01-7800+43.6-7365.09+2413,339+180.24
'26/06/29342353332338-2-0.596.031,2941,9650.664.39+2400-17+2235.93-633,098-1270.23
'26/06/26366375334340-31-8.3610.92,5863,6830.79.06+1,1290-6.56+1,1225.69-5633,161+4190.6
'26/06/25380400360371-5-1.3310.52,8173,4100.8310.6-84.80-23.5-1084.47+1183,724+3150.4
'26/06/24370383359376-6-1.576.282,0343,4260.597.58+3570-5.17+3524.56-3613,606-3120.33
'26/06/23426428382382-42.5-1010.73,1225,4360.5712.6+2870-19.3+2684.18-7353,967+15150.38
'26/06/22436450398424-4.46-1.0412.24,0255,3630.7517.3+255+64+4.44+3233.93-1124,702000
'26/06/18446478428429-11.9-2.711.54,9427,0590.722.4-8460+12.2-8343.65+164,814000
'26/06/17416449395441+26.2+6.3312.94,8836,0250.8121-7600-5.74-7654.61+8414,763000
'26/06/16451479413414-44.1-9.6114.45,5328,2750.6724.3-635+21-82.3-6965.43+5993,922-1600
'26/06/15458458455458+41.6+9.980.719568201.174.43+2450+6.08+2516.1+2893,323-2160.48
'26/06/12416417416417+37.6+9.920.131,0459391.114.4-510+6.11-44.95.89-583,0340180.59
'26/06/11384384338379+14.9+4.0812.62786520.431.01-33.40+2-31.35.95-83,092-5180.58
'26/06/10379403364364-2.48-0.6710.86488680.752.57+920-26.7+65.35.99-243,100+5230.74
'26/06/09342367336367+33.2+9.949.22584820.540.94+31.60-0.57+315.89+43,124+1180.58
'26/06/08331343331334-33.7-9.163.234067840.521.37+52.80+26.2+79.15.85-643,120-21170.54
'26/06/05366381352367-13.9-3.647.793096910.451.14-290-23-525.79-173,184-6381.19
'26/06/04366385366381004.811794960.360.68+32.30-10.5+21.85.82-213,201-1441.37
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
'26/06/03362381360381+12.9+3.495.654178740.481.56+116+25+1.51+1425.79-343,2220451.4
'26/06/02398398366368-38.6-9.497.799611,3470.713.61+7+79-27.1+58.95.66-493,256-25451.38
'26/06/01400430400407+15.8+4.057.856121,0810.572.59-410+9.77-31.25.66-613,305-3702.12
'26/05/29408408364391+19.8+5.3311.92535540.460.98+40-1.51+2.495.73-223,366+3732.17
'26/05/28380390366371+4.95+1.356.494438230.541.7-22+71+69+1185.77-983,388+11702.07
'26/05/27379379352366+17.8+5.117.814799990.481.78-57.9+73-2+13.15.79-483,486+2591.69
'26/05/26309349288349+31.7+1019.21,0611,2370.863.5-61.10+5.5-55.65.86-2303,534-12571.61
'26/05/25297330297317+14.4+4.75116191,1180.551.97+730-5.16+67.85.93-1153,764-82691.83
'26/05/22292313284302+10.4+3.5610.21,1681,2230.963.49-27.90+25.3-2.65.96-2223,879-2281513.89
'26/05/21286292286292+26.2+9.872.231,9592,0990.935.74+346+38+12.8+3976.13-344,101+3143799.24
'26/05/20248266245266+23.8+9.828.791,5271,4891.034.02-20.2+9-17.3-28.55.85+2774,135+20651.57
'26/05/19256267242242-26.2-9.789.592,0702,6250.795.25+253-0.94-89.4+1635.92+1473,858-142451.17
'26/05/18260277252268+7.92+3.049.8910,3679,4261.127.7+5890+57+6465.65+543,711+1111875.04
'26/05/15252260251260+23.3+9.814.185,7815,8470.9915.1+2480-44.2+2045+413,657+44762.08
'26/05/14237237226237+21.3+9.865.054,3428,9970.4810.3+4870+12.8+5004.73+5153,616+5320.88
'26/05/13197216188216+19.3+9.8214.15,24410,0620.5210.8-11.50+46.9+35.44.22+5313,101+7270.87
'26/05/12180197176197+17.8+9.9711.63,9186,1480.647.58+661-0.18+100+7614.22+1082,570+9200.78
'26/05/11184184175179-2.48-1.375.191,3416,3390.212.43-119-0.08-16.7-1363.52+202,4620110.45
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
'26/05/08177191176181+3.96+2.238.382,8278,0030.355.25+469-0.18+8.25+4773.66-662,442-1110.45
'26/05/07175185173177+7.92+4.686.732,6413,7000.714.78+426-117+59.7+3693.19+372,508+2120.48
'26/05/06175175165169-0.99-0.585.527829700.811.34+19.1-0.09-7+122.73+322,471-4100.4
'26/05/05165172165170+5.94+3.614.228469530.891.44+349-0.1+6.81+3562.7-552,439+1140.57
'26/05/04160167160164+4.46+2.794.646957340.951.15+198-173+19+442.3+212,494+4130.52
'26/04/30163164159160-0.99-0.622.772934350.670.48+19-0.08+8.87+27.82.1-142,473+190.36
'26/04/29164164158161-2.97-1.813.632984500.660.48+20-0.12-3.69+16.22.08+12,487-280.32
'26/04/28159168157164+5.45+3.446.889741,0490.931.6+91-200+3.12-1062.07+282,486-2100.4
'26/04/27161161151158+0.5+0.316.271,3301,3820.962.08+129-417-0.13-2881.95+222,458-1120.49
'26/04/24163166156158-4.46-2.745.797391,5060.491.19-23-172-7.52-2031.79+382,436-2130.53
'26/04/23177177159162-13.9-7.8710.41,4201,8690.762.38-3400-16.2-3561.81-322,398-3150.63
'26/04/22177177173176+1.98+1.142.278818041.11.56+154-0.14-4.23+1502.22+1072,430-1180.74
'26/04/21176177173174002.567019190.761.24-43.50-13.8-57.22.07+832,323+1190.82
'26/04/20175178172174+1.49+0.863.441,0531,0191.031.87+2710+9.4+2802.25-412,240+1180.8
'26/04/17174177171173+0.5+0.293.458779270.951.54+45.5-0.09+6.21+51.71.95-92,2810170.75
'26/04/16175182168172-1.98-1.147.951,6262,9910.542.88+1210+5.43+1261.93-2052,290-2170.74
'26/04/15174180168174+3.47+2.036.961,6711,6211.032.94+930-0.2+92.81.79+892,495+4190.76
'26/04/14170175167171+4.46+2.685.061,2812,2510.572.2-88.90-17.6-1071.69+52,406+1150.62
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
'26/04/13161172161166+9.41+5.996.942,5492,7480.934.35+730+26.7+99.71.77+1332,401+4140.58
'26/04/10162162157157-1.98-1.253.434225150.820.68+41-0.18-4.11+36.71.69+32,268-1100.44
'26/04/09153159152159+5.45+3.554.524436450.690.7+250+3.65+28.61.64+512,265+5110.49
'26/04/08151155151153+5.94+4.032.683394370.780.53+760+8.07+84.11.61-142,216+160.27
'26/04/07149150147148+1.49+1.021.692124460.480.32+4+0.18+3.94+8.121.53-12,230050.22
'26/04/02151151146146-3.47-2.323.974055350.760.6-1380-2.25-1401.52-132,231050.22
'26/04/01155155150150+1.49+13.683284310.760.5-170+3-141.67-102,244050.22
'26/03/31158161147148-10.4-6.569.069101,2700.721.42-2800-11.3-2911.67-392,254050.22
'26/03/30151159147158+4.46+2.898.044547280.620.7-1260+2.3-1241.93+152,293-150.22
'26/03/27153154150154+0.99+0.652.912068980.230.32+5-0.14+2.69+7.552.05+52,278+660.26
'26/03/26158160153153-3.96-2.524.732971,5230.20.47-570-8-652.04+332,273000
'26/03/25157159155157+4.46+2.922.272665410.490.42+240+2.87+26.92.09-142,240000
'26/03/24159159150152-1.98-1.286.093304920.670.51-270-3.28-30.32.06-452,254-1500
'26/03/23153156152154-3.96-2.52.813866650.580.6-7.030-8.14-15.22.08-12,299-21150.65
'26/03/20162165158158-1.98-1.234.634526160.730.73-1120-1-1132.09+62,300-5361.57
'26/03/19164165159160-4.46-2.73.34181,2230.340.68-400+0.66-39.32.2+552,294+2411.79
'26/03/18172172164165-2.48-1.484.735276050.870.88-770-5-822.25-82,239-1391.74
'26/03/17159168159167+8.91+5.625.946799910.691.13+360+14.1+50.12.32+12,247-1401.78
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
'26/03/16160161156158-0.5-0.313.123064520.680.49-330-4-372.28+392,246-2411.83
'26/03/13157159153159-0.5-0.314.044375720.760.69+47.80+3.61+51.42.31-522,207-1431.95
'26/03/12160161155159+0.5+0.313.744695640.830.75-720-3.75-75.82.31+772,259+1441.95
'26/03/11157160157159+5.45+3.551.943123970.790.5+160-0.98+152.38-212,182-1431.97
'26/03/10152155150153+6.93+4.734.054245680.750.65+270-5.53+21.52.36-212,203+5442
'26/03/09147151146147-14.9-9.23.071,0481,2620.831.55-343-0.05-18.2-3612.32-1032,224+1391.75
'26/03/06160165159161-0.99-0.613.962894760.610.47-740-4.65-78.72.74+92,327+1381.63
'26/03/05162166160162+5.45+3.473.477108270.861.17-22-0.18+0.74-21.42.93-112,318-5371.6
'26/03/04168168154157-13.9-8.128.121,4011,6520.852.24-720-80.4-1522.98-1872,3290421.8
'26/03/03190190170171-16.3-8.7310.61,9746,9720.283.54+7.33-0.05-95.1-87.83.05-2052,516-2421.67
'26/03/02179196179187+0.5+0.279.282,5967,4150.354.99-85.9-0.05+52.3-33.73.07+3932,721+1441.62
'26/02/26181190175187+9.41+5.318.382,6175,4430.484.89+8020+50.5+8523.22-2202,328-1431.85
'26/02/25175182174177+4.95+2.874.311,5001,9700.762.69+393-0.1+25.4+4182.35+662,548+2441.73
'26/02/24166173164172+7.43+4.55.118541,2100.711.47+61.10+17.2+78.31.93+362,482+1421.69
'26/02/23162168161165+6.93+4.394.086647270.911.11+2090+43.5+2531.84-1202,446+2411.68
'26/02/11156158152158+1.98+1.273.493204610.690.5-60+3.04-2.961.62-32,566-5391.52
'26/02/10158158155156+0.5+0.321.911993220.620.31-120-0.21-12.21.59+182,569-11441.71
'26/02/09160160153155+1.98+1.294.192814130.680.44+150-2.08+12.91.61-532,5510552.16
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
'26/02/06156156150153-4.95-3.124.064846800.710.75-41.1-0.09-9.88-511.46+42,604-1552.11
'26/02/05163164158158-4.95-3.033.642918700.330.47-890-6.1-95.11.49+202,6000562.15
'26/02/04160163158163+3.47+2.173.413655590.650.59-4-0.5+6.15+1.651.55+482,580-7562.17
'26/02/03159161156160+3.96+2.543.173624740.760.58-530+2.91-50.11.62-112,532-14632.49
'26/02/02160160154156-6.93-4.263.348161,3060.631.29+15.8-0.14-19.9-4.161.66-152,543+2773.03
'26/01/30166169162163-2.97-1.794.484868340.580.81-34-0.05-2.56-36.61.65-222,5580752.93
'26/01/29174174164166-8.42-4.835.971,1801,5710.751.99-90-0.09-95.9-1861.68-382,580-3752.91
'26/01/28182183173174-6.44-3.565.211,0131,9890.511.8-107-0.27-64.6-1721.76-892,618-6782.98
'26/01/27180182179181+1.49+0.831.663726540.570.68+21-0.14+14.9+35.81.91+152,707-1843.1
'26/01/26183185178179-3.96-2.163.518081,3680.591.47-106-0.27-61.7-1681.87+392,692-1853.16
'26/01/23186186178183-0.5-0.274.319613,6520.261.78+1370-29.1+1081.99-1142,653-1863.24
'26/01/22183191183184+4.46+2.494.421,3541,8670.732.55+161-0.09+23.1+1831.88-212,767+1873.14
'26/01/21186186179179-8.91-4.743.951,3571,8720.732.49+34-0.14-89.9-561.7+132,788-1863.08
'26/01/20187195185188-2.97-1.555.181,5946,5020.253.03-2930-117-4091.65+1162,775-14873.14
'26/01/19183194182191+12.9+7.226.943,8285,4840.77.34+4610+253+7141.99-982,659+181013.8
'26/01/16183184177178-4.46-2.443.521,2763,5460.362.31+140-48.7-34.71.5802,757-7833.01
'26/01/15189198180183-4.46-2.389.525,58911,5120.4910.6-6970-84-7811.58+3262,757-6903.26
'26/01/14172187172187+16.8+9.888.723,8485,9870.647.1+6500+177+8272.32-1872,431+17963.95
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
'26/01/13171171165170+1.98+1.183.824349900.440.74+640+17.5+81.51.62-262,6180793.02
'26/01/12167173166168+1.49+0.894.455997320.821.03+730+0.13+73.11.58-392,644-1792.99
'26/01/09164168159167+3.96+2.435.784826260.770.8+680+4.43+72.41.52-322,683-1802.98
'26/01/08169170162163-5.94-3.524.697151,0780.661.19-930-14.1-1071.45-352,715+1812.98
'26/01/07178179168169-4.95-2.855.989981,7270.581.73-1860-64.2-2501.56-442,7500802.91
'26/01/06174176171174002.568932,8170.321.56-42.60+18.8-23.81.76+52,7940802.86
'26/01/05178181171174+1.98+1.156.051,7192,0960.823.05-3710-50.1-4211.65-402,789-5802.87
'26/01/02161175161172+10.4+6.448.591,5162,3880.632.6+1000+107+2072.06+262,829-1853
'25/12/31162163158161+0.99+0.622.783224430.730.52+970-1.24+95.81.96-362,8030863.07
'25/12/30160161157160-0.5-0.312.462937590.390.47+130-4+91.86-192,839-1863.03
'25/12/29161162160161001.543265390.60.53-49.80-2.03-51.81.84+352,858+1873.04
'25/12/26160162159161+1.98+1.251.873043670.830.49+520+5.41+57.41.88-162,8230863.05
'25/12/24159164157159-0.5-0.314.046021,0360.580.97-112+4.43-24.8-1321.81+502,839-1863.03
'25/12/23162162158159-1.49-0.922.463104180.740.5-600-3.17-63.21.98+272,7890873.12
'25/12/22162163160161+1.49+0.931.864144580.90.67+28.9-150-8.13-1292.03+32,762-1873.15
'25/12/19162165158159-0.5-0.314.025221,0200.510.85-760-26.7-1032-102,759+6883.19
'25/12/18158168158160+0.99+0.626.549571,0350.921.57-1560+96.9-59.12.07+72,769-4822.96
'25/12/17158160158159+1.98+1.261.263644020.910.58+11.70+28.1+39.82.2-402,762+24863.11
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
'25/12/16162162156157-4.95-3.063.675998340.720.96-940+15.3-78.72.16-52,8020622.21
'25/12/15160164157162-1.49-0.914.245256960.750.85+450+10.9+55.92.28-452,8070622.21
'25/12/12168169162163-3.47-2.084.157231,0330.71.2+810-20.9+60.12.29-432,8520622.17
'25/12/11174176167167-5.94-3.445.448741,1210.781.51-1280-24.1-1522.25-512,895-2622.14
'25/12/10173176171173+0.5+0.293.166547550.871.15-370+27.5-9.482.38+222,946-6642.17
'25/12/09176177172172-3.96-2.252.817062,4310.291.24-1760-12.1-1882.42+572,924+3702.39
'25/12/08173176169176+4.46+2.594.035747620.751+830-28.4+54.62.65-602,867-1672.34
'25/12/05173175169172-0.5-0.293.164735250.90.82-280-15.5-43.52.61+372,927-3682.32
'25/12/04174178172172-1.49-0.853.137871,1530.681.39-1210-28.8-1502.67+472,890+2712.46
'25/12/03172177171174+2.97+1.743.488139290.881.43+810+34.7+1162.8-382,8430692.43
'25/12/02174174171171-2.97-1.711.714881,0620.460.85-550-26.8-81.82.71-42,881-11692.4
'25/12/01175177169174-0.99-0.574.251,0631,3440.791.86-1290+20.2-1092.76+372,885-2802.77
'25/11/28178180174175-0.99-0.563.661,5201,4031.082.71-2350+5.3-2302.8802,848+8822.88
'25/11/27165180165176+11.9+7.259.062,4162,7240.894.26-2440+64-1803.13+1762,848-14742.6
'25/11/26167169163164-3.47-2.073.258131,4040.581.36-1440-10.7-1553.35+342,672-1883.29
'25/11/25164167163167+3.96+2.422.737327990.921.22+1000+42.8+1433.45-132,6380893.37
'25/11/24164165160163+1.49+0.922.755887250.810.96-370-21.7-58.73.43-292,651+1893.36
'25/11/21164170159162-3.96-2.396.571,5813,4350.462.62-1470-13.6-1603.47+162,680-8883.28
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
'25/11/20162170162166+8.42+5.354.721,2221,5020.812.05+1.950+32.7+34.73.65+742,664+4963.6
'25/11/19160165156157-3.47-2.155.547881,6960.461.28+1100-9.92+1003.64-452,590-16923.55
'25/11/18160169160161-1.49-0.915.491,0311,2430.831.7+1220+15+1373.52-682,635+281084.1
'25/11/17170170162162-5.45-3.245.017771,0320.751.29+61.70-41.3+20.33.46+92,703+11802.96
'25/11/14167171166168-3.96-2.312.597931,0810.731.35-52+74-42.9-20.93.42-82,694-3692.56
'25/11/13168172167172+4.46+2.662.661,2181,6180.752.1+510+45.5+96.53.49-72,702+4722.66