≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6683 雍智科技 / K線圖(日)

6683 雍智科技

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
782856-74-8.64%3.27%771799771
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7565.9億2,575294股/筆779.77.6234.490.59
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)
7096.26億2,509283張/筆883-86 (-9.13%)

連續漲跌: 連2跌  ( -160元 / -16.99%)

財報評分: 最新70分 / 平均78分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 快訊／股匯雙殺！指數血洗1349點11千金摜跌停　新台幣見32.7元 (ETtoday新聞雲 11/03 11:52)

• 股王信驊觸跌停1張賠175萬！高價股18檔倒地　川湖萬金難保 (ETtoday新聞雲 10/15 13:05)

• 〈券商投資展望〉群益看AI帶動新一波工業革命 點名這些個股長期受惠 (Anue鉅亨 09/23 16:37)

• 雍智科技有價證券近期達公佈注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 09/21 14:50)

• 〈熱門股〉測試介面族群輪動 雍智科技周漲29%站回季線 (Anue鉅亨 09/19 10:51)

• 【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)

• 〈台股開盤〉電子權值領軍、千金股助陣 上漲400點挑戰昨日高點 (Anue鉅亨 09/09 09:52)

• CPO 邁向三維異質整合，Insertion 2雙面光電測試價值躍升! (Anue鉅亨 09/06 09:10)

• 雍智科技註銷限制員工權利新股減資變更登記完成 (公告訊息 09/02 17:15)

• 雍智科技發言人及代理發言人異動 (公告訊息 09/02 17:14)

• 萬金股王信驊飆漲停！1張賺160.5萬　上市櫃7檔高價股齊亮燈 (ETtoday新聞雲 09/01 10:56)

• 台股49千金「守門員」揭密！4大會計師包辦47家　勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• 雍智科技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 08/10 15:46)

• 雍智科技2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/10 15:41)

• 台股6千金齊亮燈　權值股台達電帶旺指數漲近千點 (ETtoday新聞雲 08/10 10:18)

• 雍智科技國內第一次無擔保轉換公司債收足應募價款 (公告訊息 08/07 16:40)

• 股王、股后飆漲停！千金股18檔亮燈　信驊抱一張賺145萬 (ETtoday新聞雲 08/03 10:13)

• 雍智科技2026年第2季合併財務報告董事會召開日期為2026年08月10日 (公告訊息 07/31 21:43)

• 台股續挫2000點 重災區千金股15檔跌停 一個月19家掉榜剩37家 (Anue鉅亨 07/29 12:52)

• 台股震盪量能不出 千金股折腰早盤7檔跌停、4檔退群剩44檔 (Anue鉅亨 07/20 11:12)

• 台股盤中創史上第六大跌點 11檔千金股觸及跌停板 (Anue鉅亨 07/14 14:30)

• 高價股6檔觸跌停　股王信驊抱1張失血122萬 (ETtoday新聞雲 07/14 11:14)

• 雍智科技國內第一次無擔保轉換公司債之代收價款行庫及存儲專戶行庫 (公告訊息 07/08 16:09)

• 台股盤中急殺逾千點 千金股6檔跌停淪重災區 穎崴跌停國巨掉榜 (Anue鉅亨 07/07 13:38)

• 快訊／台股4檔飆股「抓去關」　下周一起處置至 7/10 (ETtoday新聞雲 06/26 18:21)

• 台股暴跌「千金股殺盤」！11檔收跌停　健策、南電逆勢突圍收漲 (ETtoday新聞雲 06/26 14:03)

6683 雍智科技 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,836日
成交價: 782元 (-74元/ -8.64%)成交張數: 756張成交金額: 5.9億元
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174高
近167日新低
連2跌
(-160元/ -17%)
第549高
近2日新高
第254高
近4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
782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15年20年今年
01/02
~11/06
起算價94110701255144511202210419.5361.5227.5384.5---415.5
漲跌價-159-288-473-663-338-1428+362.5+420.5+554.5+397.5---+366.5
漲跌幅-16.9%-26.9%-37.7%-45.9%-30.2%-64.6%+86.4%+116%+244%+103%---+88.2%
振幅20.8%29.3%42.2%48.7%86.5%74.2%527%641%1029%630%---525%
成交張數2,2483,4115,4611.11萬5.79萬12.3萬23.7萬42.7萬57萬71萬---21萬
成交金額19.3億31億54.7億131億809億1,866億2,938億3,698億4,174億4,494億---2,822億
週轉率8.16%12.4%19.8%40.3%210%446%858%1550%2068%2578%---761%

* 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
'26/11/06771799771782-74-8.643.277562,5750.295.9+89.1+2+3.08+94.123.3-1861,725-220.12
'26/11/05925930848856-86-9.138.77092,5090.286.26+30.6+3-7.15+26.522.8-941,911+140.21
'26/11/04967967852942+1+0.1112.27842,6810.297.17+55.4+3+4.96+63.322.6-732,005-1630.15
'26/11/0310301030941941-104-9.958.527233,9890.187.05+12-6+0.48+6.4922.3-622,078+14190.91
'26/11/021030108510151045-25-2.346.544391,6770.264.6-56.2+1+0.2-5522-32,140+350.23
'26/10/301065108010301070-65-5.734.415042,2490.225.32+160-2+3.92+16222.1-922,143020.09
'26/10/291215121511251135-80-6.587.414422,2150.25.08+44.60-0.63+4421.5-422,235020.09
'26/10/281220122011951215+55+4.742.163111,0610.293.75+35.4+1-4.89+31.521.3-72,277020.09
'26/10/271230123011551160-25-2.116.334361,5300.285.15+69.5-3-0.71+65.821.1-482,284-120.09
'26/10/221280130011851185-70-5.589.163581,9760.184.41+40.80+5.94+46.820.7-462,332+130.13
'26/10/211290130012551255+15+1.213.633251,1970.274.16-13.4+1-8.22-20.620.4+162,378020.08
'26/10/201280129512401240-35-2.754.315491,9930.286.95+74.40-0.42+73.920.4-762,362020.08
'26/10/191230128512151275-40-3.045.325682,9250.197.09+24.1+12+1.73+37.820.1-182,438-320.08
'26/10/161300134012801315+20+1.544.635241,8820.286.86+78.2+10-9.27+78.919.8-652,456-350.2
'26/10/151330135012701295-115-8.165.678855,5520.1611.5-74.6-3-16.6-94.219.5-462,521-2980.32
'26/10/141385144513801410+40+2.924.745192,2390.237.33+57.90-14.6+43.319.5-62,5670371.44
'26/10/131410141513401370-70-4.865.217995,7860.1411+26.1+16+1.77+43.919.2-782,573+1371.44
'26/10/121415147514001440+25+1.775.38292,6340.3111.919+572,6510361.36
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
'26/10/081425145514101415-30-2.083.116513,1460.219.28-24.5+14+12.2+1.6819-442,594-2361.39
'26/10/071465150014201445-60-3.995.321,3496,4940.2119.7-71.80-4.56-76.319-2302,6380381.44
'26/10/061575158014951505+65+4.515.92,9505,0930.5845.7+79.3-9-16.8+53.519.1+722,868-10381.32
'26/10/051500150014351440-50-3.364.361,2776,3420.218.6-57.7-98+8.15-14818.4-782,796-1481.72
'26/10/021595165014801490-85-5.410.81,7266,3930.2726.2-228-77-1.63-30718.3-842,874-5491.7
'26/10/011600164015501575-15-0.945.661,0392,8130.3716.5-128-5+34.3-99.219-32,958+4541.83
'26/09/301495160514901590+115+7.87.81,2283,6520.3419.1-297-0.1+2.28-29519.4+2122,9610501.69
'26/09/291515154014501475-45-2.965.927702,7110.2811.4+120+25+15.1+16020.2-42,749-1501.82
'26/09/241555158514951520-35-2.255.797883,1750.2512.1+106-4+2.63+10519.7-2192,753-1511.85
'26/09/231595160515401555-35-2.24.097773,0420.2612.2+72-13+15+7419.3-512,972-21521.75
'26/09/221645165515851590-85-5.074.181,9306,6840.2931.1-225-4+9.87-21918.9-373,023+7732.41
'26/09/211655174016251675+5+0.36.892,2286,0990.3737.7-413+25-14.2-40319.7+1483,060+1662.16
'26/09/181600167015701670+95+6.036.352,9594,6460.6448.5+63.3+19-19.9+62.521+962,912-5652.23
'26/09/171605169515301575-20-1.2510.32,3227,0090.3337.3-63.2+15-16.6-64.820.5+502,816-6702.49
'26/09/161450159514201595+145+1012.12,2435,2960.4234.2-194-33-5.18-23220.6+1832,766+37762.75
'26/09/151390146513901450+115+8.615.622,2047,9740.2832.1+4570-47.1+41021.2+2652,583+4391.51
'26/09/141260137512351335+45+3.4910.97312,1330.349.56+43.1+6-13.2+35.819.3+572,318+1351.51
'26/09/111265131012551290004.265441,5860.347+49.60-1.96+47.719.1+222,261-2341.5
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
'26/09/101340134512601290-80-5.846.21,3405,9380.2317.3+1810+24.2+20518.9-2902,239+29361.61
'26/09/091435150513501370-35-2.49111,2863,5390.3618.2-115+26+16.6-72.317.6+532,529-170.28
'26/09/081400147013951405-5-0.355.329212,6080.3513.2+250+0.17+25.218-582,476-280.32
'26/09/071455149513951410+50+3.687.351,4343,5790.420.7-407+41-16.4-38317.6+2142,5340100.39
'26/09/041420146013351360-25-1.819.031,3063,3220.3918.1-2340+14.9-21918.9-192,320-2100.43
'26/09/031470147513601385-75-5.147.881,9894,9830.428.2-28.5-5-37.9-71.419.5+22,339-6120.51
'26/09/021405146014001460+130+9.774.517681,6450.4711.1+1630+4.06+16719.3+872,337+8180.77
'26/09/011330133013301330+120+9.9202008840.232.66-80+15.1+7.0818.6+312,250+2100.44
'26/08/311180122511401210+10+0.837.085691,8080.316.76+83.7-58-6.64+19.118.5+342,219+180.36
'26/08/281250125011651200-45-3.616.831,2013,7240.3214.4-150-218-4.29-37218.1+1412,185-170.32
'26/08/271165124511301245+110+9.6910.16151,4070.447.39-1440-33.8-17818.5+1702,044+180.39
'26/08/261130114511101135+5+0.443.14811,5070.325.42+14-40+27+1.0318.9+121,874-270.37
'26/08/251085113010501130+40+3.677.343349550.353.63+87.4-47-2.22+38.118.8-121,862+390.48
'26/08/241090114010801090+20+1.875.614331,2930.344.8-58-1-4.01-6318.3+131,874+160.32
'26/08/211135116010501070-70-6.149.658813,2280.279.55+258-272+4.48-9.3718.4-951,861050.27
'26/08/201230123511151140-50-4.210.19002,5290.3610.4+670-12.1+54.917.4-1141,956-150.26
'26/08/191200127511851190-70-5.567.144641,9670.245.64-26.10+14.3-11.817+262,070+160.29
'26/08/181325134512551260-65-4.916.796081,9000.327.88-7.720+7.01-0.7117-462,044+250.24
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
'26/08/171350137012801325-45-3.286.575671,6880.347.52+56-0.1+12.2+68.117-162,090-530.14
'26/08/141445146013451370-25-1.798.241,2493,1620.417.4-2020+13-18916.8+1012,106+280.38
'26/08/131315139513151395+125+9.846.36391,1590.558.81-68.20-14.6-82.817.3+232,005+360.3
'26/08/121255129012401270+25+2.014.023791,1090.344.79-26.50-8.74-35.317.6+101,982030.15
'26/08/111240128011951245+15+1.226.919091,8840.4811.3-92.8-1-14.8-10917.6+901,972+130.15
'26/08/101150123011501230+110+9.827.142996210.483.6517.9+371,882020.11
'26/08/071160119011101120-65-5.496.756061,7310.356.91-90.9-15+7.75-98.118+151,845020.11
'26/08/061140122511051185-10-0.84101,1652,5470.4613.5-168-26.3-3.48-19818.3+1661,830-120.11
'26/08/051165119511651195+105+9.632.753559670.374.21-330-27.4-60.418.8+451,664+130.18
'26/08/041020111010201090+75+7.398.872505350.472.74-27+27-20.5-20.518.9-281,619-220.12
'26/08/0399810159811015+88+9.493.672656310.422.67-89-19+2.06-10619-181,647040.24
'26/07/31927927910927+84+9.962.022925230.562.7+8-86-3.27-81.319.3-91,665040.24
'26/07/30843900843843-93-9.946.093611,2530.293.11+12-15+25.7+22.719.3-1411,674040.24
'26/07/2910401040936936-104-1010766370.120.72+13.90+13+26.919.2-381,815040.22
'26/07/281050105510401040-115-9.961.31488560.171.54+200+13+3319.2-651,853+240.22
'26/07/271195119510801155-35-2.949.661083910.281.22+10+9.78+10.819-351,918-120.1
'26/07/241165119011251190-45-3.645.261735390.322.02+7.50-33.3-25.818.8-271,953-530.15
'26/07/231220125012201235+15+1.232.461804920.372.22+24.70-5.8+18.918.8-131,980-4280.4
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
'26/07/221200125011951220+50+4.274.74387940.555.35-15.8+8-92.9-10118.7-361,993-47502.51
'26/07/211120120510901170+65+5.8810.41,1952,5220.4713.8-200+6+85.6-10818.8+962,029+97974.78
'26/07/201210121010951105-110-9.059.471,7683,3650.5320+442+26.5-154+31519.3-2301,933-600
'26/07/171245129012151215-135-105.561,4273,5980.417.7+586+9+5.08+60017.6-5352,163+560.28
'26/07/161410142513451350-120-8.165.441,1333,9570.2915.6+64.3+1+10.9+76.215.3-1432,698+110.04
'26/07/151510157014101470-40-2.6510.61,1763,0190.3917.5-111+6-28.2-13314.8+312,841-3600
'26/07/141630172015101510-165-9.8512.57743,3930.2312+85.6+9-0.7+9414.7-752,810+27361.28
'26/07/131740175516551675-50-2.95.83041,0180.35.2-19+2+2.2-14.814.2+282,885090.31
'26/07/091700181017001725+60+3.66.616951,5120.4612.1-150+2+60.5-87.913.9-332,857090.32
'26/07/081760176016301665+5+0.37.832788940.314.68+83.4-20+3.5+66.914.1-552,890+490.31
'26/07/071770178515951660-110-6.2110.74261,9290.227.06+73.10-18.2+54.813.8-1062,945+550.17
'26/07/061805180516601780-25-1.398.033641,5330.246.33+41+2-2.92+40.113.5-333,051000
'26/07/031770185017551805+30+1.695.353601,0810.336.48-32.4+2+6.95-23.413.2+283,084000
'26/07/021775190017751775-45-2.476.873561,4320.256.5-14.4-20+7.14-27.313-393,056000
'26/07/011730189017201820+95+5.519.864831,9720.248.79-24+1+27.5+4.5413.1+613,095-800
'26/06/301735173516801725+55+3.293.293821,1080.346.56-150-8.16-23.213.1-283,034-480.26
'26/06/291700170015651670-30-1.767.945082,1850.238.36+13.60+35+48.613.2+93,062-18120.39
'26/06/261850194517001700-185-9.81132,2136,4230.3439.9+3880+74.5+46313.1-3333,053+16300.98
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
'26/06/252000201018401885-55-2.848.762,7327,7140.3552.8-0.210-13.4-13.611.6+1263,386-11140.41
'26/06/241750194017201940+175+9.9212.54,38010,6080.4181.6-561+41-40.4-56011.5+4533,260+12250.77
'26/06/231655176516401765+160+9.977.792,6676,7850.3946+82.7+5+29.9+11812.9+2272,807+1130.46
'26/06/221665170015851605-45-2.736.971,0092,8940.3516.4-47.70+17.5-30.212.5+162,5800120.47
'26/06/181650168016201650+10+0.613.669462,5340.3715.6-115+70+24.1-21.412.6+472,564-18120.47
'26/06/171705178016001640-85-4.9310.42,3595,9410.439.6-4230+32-39113+12,520+1301.19
'26/06/161635174015651725+140+8.83112,7287,2710.3845.6-532+287+24-22114.3+4092,519-18291.15
'26/06/151510158514801585+140+9.697.271,4542,7410.5322.7-358+102-1.42-25816.1+3682,110+3472.23
'26/06/121475149514351445+55+3.964.327862,4040.3311.5-1310-5.59-13617.4+771,742+16442.53
'26/06/111390142512951390-20-1.429.221,7084,3670.3923.1+445-160-5.94+27917.8-2821,665-1281.68
'26/06/101510154513951410-100-6.629.931,0604,5120.2315.5+187-1+9.32+19516.2-1421,947+1291.49
'26/06/091520159014801510+15+17.361,4464,3800.3321.8-28.2+10+5.14-13.115.4+62,0890281.34
'26/06/081450151014501495-115-7.143.739834,2770.2314.5+1640-40.5+12315.3-1032,083+2281.34
'26/06/051650166015201610-70-4.178.331,1064,6630.2417.6+71.90+5.62+77.514.7-562,1860261.19
'26/06/041690173516501680-35-2.044.966152,6170.2310.4+230-3.42+19.614.4-672,242+1261.16
'26/06/031760185517001715-30-1.728.881,2753,8750.3322.5-2110+12.7-19814.2+412,309+1251.08
'26/06/021725177016601745+30+1.756.411,0103,1030.3317.4+15.3+54-8.48+60.814.8-312,268-2241.06
'26/06/011660177516501715+50+37.511,2253,9160.3121-32.2-18-3.86-5414.7+582,299-8261.13
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
'26/05/291760176016101665-35-2.068.821,3166,2990.2121.7-76.2-99+16.9-15814.8+592,241-15341.52
'26/05/281780184016501700-80-4.4910.71,1785,8070.220.3+38.20-12.2+25.915-862,182+23492.25
'26/05/271850191017251780-20-1.1110.31,5186,0850.2527.4-44.8-160+14.2-19114.8+192,268-20261.15
'26/05/261890192517801800-15-0.837.991,7565,5390.3232.3-104-80+0.06-18314.9-222,249-14462.05
'26/05/251730181517101815+165+106.361,0203,8980.2618.2+125-43-15.4+66.815.2+852,271+25602.64
'26/05/221690176015801650-35-2.0810.73,31811,3610.2954.7+333-635-1-30314.7+1482,186+7351.6
'26/05/211880194016201685-95-5.34183,2607,7910.4260+437-378-44.5+14.113.3+2792,038+1281.37
'26/05/201695178016951780+160+9.885.253187940.45.59-240-30.9-54.911.5-631,759-1271.53
'26/05/191770177016201620-180-108.334402,3810.187.33+20+5.91+7.9211.6-861,8220281.54
'26/05/181610180015651800+65+3.7513.58602,7020.3214.1+44.2-6+18.4+56.611.6-1171,908+9281.47
'26/05/151895193017351735-190-9.8710.11,2713,9170.3223.2-120-9+40.2-88.311.4-4452,025+9190.94
'26/05/141925192519251925-210-9.8401613,0390.053.1+0.430+15.1+15.511.9-902,4700100.4
'26/05/132135213521352135-235-9.9201612,1410.083.44+14.90-6.34+8.5711.8-652,560-25100.39
'26/05/122285241022702370+100+4.416.172689830.276.24+930+3.45+96.511.8-902,625-20351.33
'26/05/112160230021602270+60+2.716.332929570.316.52+49.2-45+75+79.211.4-752,715-3552.03
'26/05/082320232021502210-175-7.347.132801,2450.226.17+490+65.8+11511.3-1742,790-16582.08
'26/05/072380238522502385-10-0.425.642561,2450.215.93+46.1-2+41.8+85.811.1-942,964-33742.5
'26/05/062420253023102395-170-6.638.582,6889,2830.2964.4+221-19-96.6+10510.9-403,058+401073.5
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
'26/05/052565256524802565+230+9.853.641,1611,5440.7529.6-5.15-4-73-82.19.86+3833,098+13672.16
'26/05/042335233523352335+210+9.8801326220.213.07-21.1-4+31.9+6.789.78-62,715+2541.99
'26/04/302125212521252125+190+9.8204641,3960.339.85-19-2+51.6+30.69.85+2162,721+2521.91
'26/04/291845199018001935+90+4.8810.31,7073,8610.4432.7-76.2+10+3.19-639.88+2322,505+2502
'26/04/281710188016201845+135+7.8915.22,0534,6810.4436.8-140+18-8.26-13010+2472,273+1482.11
'26/04/271950199516451710-115-6.319.22,1496,1480.3537.5-129+55-60-13410.5-302,026-3472.32
'26/04/241880193517301825+25+1.3911.43261,1020.36-28.7+7+13-8.6911-152,056-2502.43
'26/04/231980199517051800-90-4.7615.33621,5070.246.5+80.80-1.16+79.611.1-852,071-5522.51
'26/04/221905197018851890+15+0.84.531868980.213.56+34-12-18+410.8-352,156-4572.64
'26/04/211925195518751875-60-3.14.131748630.23.28-30.80-14.2-4510.6-192,191+2612.78
'26/04/201900195519001935+65+3.482.941537010.222.94+380-12.8+25.210.7-212,210-11592.67
'26/04/171900200518651870-20-1.067.412711,2340.225.28+40-54-5010.5+172,231-4703.14
'26/04/161950195018501890-20-1.055.241761,2000.153.34-7.08-6-3-16.117.4-492,214-11743.34
'26/04/151775194017751910+115+6.419.192388830.274.5+81.3-8+5+78.317.4-522,263+12853.76
'26/04/141860190017851795-55-2.976.222541,1940.214.6+180+18.9+36.917.1-782,315-31733.15
'26/04/131700186516851850+150+8.8210.62931,1910.255.17+38.30+23.6+61.916.8-852,393-791044.35
'26/04/101615173016101700+105+6.587.523,0445,2800.5851.1+112+288-14.2+38616.5-1342,478+781837.38
'26/04/091490159514851595+145+107.591,8253,9280.4628.4+42.7+20+17.3+8016+3602,612+981054.02
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
'26/04/081465149513701450-30-2.038.453,3707,6230.4448.7-352+199-28.4-18115.7-1182,270+660.26
'26/04/071490151013851480+30+2.078.621,5714,5880.3422.9-151+53-8.86-10716.8+1062,388000
'26/04/021545156014501450-55-3.657.312,1454,4440.4831.9-397+240-18.3-17617.3+52,282000
'26/04/011495150514451505+135+9.854.382,0324,8840.4230.2-257+281+43.7+6818.7+2482,277000
'26/03/311505156013701370-150-9.8712.54,4848,1990.5565.1+86.8+493-146+43419.5-1562,029-1700
'26/03/301460152012801520+135+9.7517.33,4906,6200.5349.3-117+62-3.36-58.819.1+3912,185+11170.78
'26/03/271215138512151385+125+9.9213.53501,3010.274.6-0.990+25.6+24.619.5-521,794-460.33
'26/03/261190129511901260+80+6.788.94941,2280.46.25-220+15-6.9819.4-241,846-4100.54
'26/03/251180121011551180+80+7.2752357700.32.78-250+17.9-7.1219.5-71,8700140.75
'26/03/241205120510451100-60-5.1713.82379480.252.63+230-10.1+1319.6-521,877-20140.75
'26/03/231240126511601160-125-9.738.173771,3510.284.57-380+8.81-29.219.5-331,929-33341.76
'26/03/201225128512151285+115+9.835.984521,3310.345.74-11-1+35.3+23.319.6-491,962+20673.41
'26/03/191150121011501170-30-2.551988150.242.35+2.020+12+1419.6-492,011-2472.34
'26/03/181185121011851200+40+3.452.162831,0490.273.4-130-6.97-2019.6-112,060-19492.38
'26/03/171180118011351160+30+2.653.982267750.292.61+13-8+1.9+6.919.6-542,071-39683.28
'26/03/161150115010901130005.313441,0640.323.89+30+31.9+34.919.4-692,125-571075.04
'26/03/131210129511051130-55-4.64165,72612,4190.4668.4-150+123-89.6-11719.4+2502,194+1101647.47
'26/03/121185118511851185+105+9.7202655710.463.14-40+53.7+49.719.6+241,944+2542.78
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
'26/03/111080108010801080+94+9.5302465710.432.65-220-2.01-2419.5+461,920+10522.71
'26/03/10986986969986+89+9.921.94148750.474.07-23.10+18.2-4.9519.8-191,874+2422.24
'26/03/09817907817897-10-1.19.922,8739,2050.3124.5-94.4+1-22.2-11619.9+851,893-33402.11
'26/03/06847907847907+82+9.947.271,1751,2820.9210.5+16.9-2+35.5+50.420.2+1801,808-3734.04
'26/03/05825825825825+75+1003744850.773.08-47-111+13.6-14420.1+1121,6280764.67
'26/03/04779779750750-83-9.963.483971,4560.273.02+85.10+41.6+12720.2-1661,516-14765.01
'26/03/03871918828833-38-4.3610.33251,1870.272.81+410-6.22+34.819.9-821,682-1905.35
'26/03/02860915860871-44-4.816.013109670.322.76-860+6.73-79.319.8-251,764-6915.16
'26/02/26840917840915+80+9.589.222287490.32.03+82.30+1.05+83.320.1-591,789-34975.42
'26/02/25815888815835-37-4.248.373801,2140.313.24-690-4.59-73.619.8-631,84801317.09
'26/02/24844910840872+44+5.318.452549870.262.24+10+34.3+35.320-511,911-71316.86
'26/02/23821830770828+38+4.817.595041,1320.454.08-5.99+31+3+2820-601,962+111387.03
'26/02/11737790728790+71+9.878.623431,0780.322.63+520+4.3+56.320.1-382,022-281276.28
'26/02/10737737705719004.452576100.421.84+71.10-6.36+64.719.9-472,060-391557.52
'26/02/09773773701719+11+1.5510.24959680.513.64-38.1-8+23.7-22.419.7-992,107-1031949.21
'26/02/06680711630708+8+1.1411.61,5883,2660.4910.6+123-10+56.8+17019.8-1492,206+15229713.5
'26/02/05740783700700-54-7.16111,1383,6730.318.42+58-37-52.3-31.219.4-282,355-11456.16
'26/02/04690754690754+58+8.339.21,2232,8950.428.82-7.560-6.37-13.919.2+1022,383-191466.13
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
'26/02/03693696681696+63+9.952.379138641.066.34-109+71+6.59-31.419.2+792,281+1071657.23
'26/02/02611633608633+57+9.94.342,7263,3440.8217.1+264+213+19.7+49719.6-1052,202+29582.63
'26/01/30538576532576+52+9.928.41,8662,7230.6910.6+1620+50.8+21318.6+3272,307+16291.26
'26/01/29540555523524-8-1.56.022,5273,9530.6413.5+384-2-106+27618-1801,9800130.66
'26/01/28492532490532+48+9.928.683,6965,5180.6719.4+718+16-58.5+67516.6+5022,160+6130.6
'26/01/27464490460.5484+21+4.546.371,9393,1800.619.25+3420+82.4+42414+2011,658+470.42
'26/01/26447468445.5463+17.5+3.935.051,6332,5140.657.5+2090+7.18+21612.7+1331,457+230.21
'26/01/23420455417.5445.5+27+6.458.961,5662,4950.636.91+235+2+131+36811.9+1971,324+110.08
'26/01/22445445416.5418.5-16.5-3.796.559612,4990.384.1-280-44.8-72.811-441,127000
'26/01/21446457432.5435-12-2.685.481,0421,9910.524.61+93.90-68.4+25.511.1+251,171-400
'26/01/20439.5457.5430.5447+7.5+1.716.141,8192,7880.658.15+116+42+20.9+17910.7+1091,146+240.35
'26/01/19407445.5396439.5+29.5+7.212.12,2003,7530.599.33+2.02+50+80.2+1329.91+2311,037+220.19
'26/01/16405413.5401.5410+8+1.992.998261,2210.683.38+83+35-16.9+1019.5+1806000
'26/01/15404409398402-3-0.742.724278050.531.72-1760+8.32-1689.03+52805-100
'26/01/14409.5429405405+1+0.255.941,1921,8240.654.95-193-10+19.5-1849.51+105753-110.13
'26/01/13396411.5396404+12.5+3.193.968351,3010.643.38+36-10+29.2+55.29.96+6648+220.31
'26/01/12397401390391.5-4.5-1.142.783889410.411.52-1410-9.6-1519.79+10642000
'26/01/09390403382396+8+2.065.415248450.622.05-420+8.85-33.110.3+1632-200
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
'26/01/08399.5407.5388388-11.5-2.884.886401,5540.412.52+8.070-17.8-9.7410.4-44631020.32
'26/01/07403411.5398399.5-3.5-0.873.355591,3750.412.26-81-20-16.8-11810.2-4675+220.3
'26/01/06404415400403-11-2.663.626341,9840.322.58-660-19.9-85.810.3-10679-100
'26/01/05426426407414-5.5-1.314.535641,7510.322.33-1640-9.15-17310.5+4689-110.15
'26/01/02418430416419.5+4+0.963.374949560.522.09+40+33.2+37.211.1+2685020.29
'25/12/31419.5427415.5415.5-4-0.952.743687800.471.55-730+3.92-69.111-1683020.29
'25/12/30414.5421.5412.5419.5+1.5+0.362.152946420.461.23+5.050-7.19-2.1411.3+7684020.29
'25/12/29423429.5412418-3-0.714.165701,1680.492.39-1600-29.7-19011.20677+120.3
'25/12/26419.5432418.5421+5.5+1.323.251,0511,7120.614.47-1810+82.1-98.911.8+34677010.15
'25/12/24418420414.5415.5+2.5+0.611.331845330.340.77+50+1.38+6.3812.4-5643010.16
'25/12/23423.5427.5411413-8-1.93.923711,1970.311.55-1070-7.79-11512.4-20648+110.15
'25/12/22420432416.5421+5.5+1.323.734599560.481.93-930+7.22-85.812.8+5668000
'25/12/19410.5418406415.5+9+2.212.954848780.551.99+70.80-96.6-25.713.1+4663000
'25/12/18431431405406.5-29.5-6.775.961,1923,0420.394.93-284-104-65.6-45412.8+7659-400
'25/12/17426441.5426436+11+2.593.656581,0360.632.86+1030+9.62+11313.8+56652+140.61
'25/12/16436.5446419425-12-2.756.186231,6210.382.68-130+2-10.1-13813.4+16596-130.5
'25/12/15424439.5424437+3+0.693.573217610.421.39+160+7.26+23.313.9+8580+140.69
'25/12/12435445.5433434002.885981,0140.592.62-78+6+14.8-57.213.2+4572030.52
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
'25/12/11440444.5432434-1.5-0.342.874651,0010.462.03+10+10-30.5-10.513.4+25568+130.53
'25/12/10449.5449.5431.5435.5-13.5-3.014.019952,0850.484.34+97.90-19.4+78.514.1-101543020.37
'25/12/09452.5464.5446.5449-3-0.663.981,0831,7220.634.92+35+17-87.5-35.513.7-92644-120.31
'25/12/08461468451.5452-11.5-2.483.561,4092,5630.556.48+264+24-30.5+25813.6-89736-230.41
'25/12/05461469458.5463.5+2.5+0.542.288281,6440.53.83+126-14-47.7+64.312.6-67825+250.61
'25/12/04452.5472.5444461+6.5+1.436.271,5293,0090.517.04-320+0.01-3212.1+112892+230.34
'25/12/03480481447454.5-17.5-3.717.21,7614,3440.418.07-79.5+4-81.8-15712.2+120780-510.13
'25/12/02458480.5457.5472+15+3.285.032,4183,7310.6511.4+460-34+29+45512.5+98660+660.91
'25/12/01449.5466443457+29.5+6.95.382,9515,0850.5813.4+8380-39.9+79810.8+345562000
'25/11/28392427.5389427.5+38.5+9.99.91,5393,4000.456.44+6090+152+7617.65+217217000
'25/11/27393.5396388389-2-0.512.051534170.370.6+430+7.49+50.55.3800000
'25/11/26390.5395386391+2.5+0.642.322104180.50.82+430+7.53+50.55.22
'25/11/25382390380388.5+15+4.022.683266540.51.26+780+42.8+1214.93
'25/11/24367.5388364373.5+15.5+4.336.73286080.541.23-4.10+41.8+37.74.61
'25/11/21366.5366.5356.5358-16-4.282.672245880.380.81-140-30.1-44.14.54
'25/11/20367375.5367374+15+4.182.372224480.50.83+110+20+314.59
'25/11/19361365355.5359-1-0.282.641704140.410.61-370-12.9-49.94.47
'25/11/18377379360360-18-4.765.034751,2950.371.75-220-62.9-84.94.52
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
'25/11/17385.5385.5378378-3.5-0.921.972235620.40.85-370-14.9-51.94.59
'25/11/14381.5387378.5381.5-8-2.052.182748430.321.05-5.10-48.5-53.64.67
'25/11/13390401389.5389.5-3.5-0.892.932645870.451.04-670-1.5-68.54.69
'25/11/12391393.5388393+2.5+0.641.412395320.450.93+40-2.72+1.284.78
'25/11/11401.5404.5390.5390.5-7-1.763.524029460.421.59-560-30.6-86.64.73
'25/11/10400403390.5397.5-2-0.53.133328520.391.31-33.50-4.9-38.44.9