≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 
登入網站使用google帳號進行登入使用facebook帳號進行登入

9802 鈺齊-KY / K線圖(日)

9802 鈺齊-KY

日期: 06/25權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
74.574.9-0.4-0.53%1.87%75.775.874.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4763,562萬4321.1張/筆74.821.113.12-0.86
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)
4123,071萬3661.13張/筆74.53+0.3 (+0.4%)

連續漲跌: 首日下跌  ( -0.4元 / -0.53%)

財報評分: 最新43分 / 平均49分

上市指數: 46255.26 (211.66 / +0.46%)

新聞及公告

• 代子公司福建和誠鞋業有限公司公告新增資金貸與金額達處理準則第二十二條第一項第三款規定標準 (公告訊息 06/16 16:32)

• 鈺齊-KY受邀參加中國信託證券舉辦之法人說明會 (公告訊息 06/08 16:08)

• 鈺齊-KY2026年股東常會重要決議事項 (公告訊息 05/26 16:46)

• MSCI季調開獎！新增千金股旺矽　剔除亞泥等7檔 (ETtoday新聞雲 05/13 09:14)

• 澄清2026/05/08經濟日報有關報導 (公告訊息 05/11 11:21)

• 鈺齊-KY2026年第一季合併財務報告業經董事會決議通過 (公告訊息 05/07 14:34)

• 製鞋廠首季獲利多衰退 鈺齊-KY自結稅後純益1.79億元EPS 0.89元 (Anue鉅亨 04/22 15:55)

• 鈺齊-KY2026年第一季合併自結損益 (公告訊息 04/22 14:30)

• 代重要子公司鈺興鞋業責任有限公司公告股利分派資訊 (公告訊息 04/07 16:48)

• 代重要子公司越南鈺齊鞋業責任有限公司公告股利分派資訊 (公告訊息 04/07 16:48)

• 澄清2026/03/23經濟日報有關報導 (公告訊息 03/23 11:02)

• 鈺齊-KY受邀參加國泰證券舉辦之法人說明會 (公告訊息 03/06 14:35)

• 鈺齊-KY去年EPS達6.05元 全年合計配發每股5.1元股息 (Anue鉅亨 02/24 19:41)

• 鈺齊-KY董事會決議2026年股東常會相關事宜之資訊 (公告訊息 02/24 14:49)

• 鈺齊-KY2025年第四季合併財務報告業經董事會決議通過 (公告訊息 02/24 14:47)

• 代重要子公司加和企業有限公司公告股利分派資訊 (公告訊息 02/24 14:46)

• 董事會決議股利分派 (公告訊息 02/24 14:46)

9802 鈺齊-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

6/25 交易資料統計

共3,342日
成交價: 74.5元 (-0.4元/ -0.53%)成交張數: 476張成交金額: 3,562萬元
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1470低
近18日新低
首日下跌
(-0.4元/ -0.53%)
第1257低
近2日新高
第2091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
74.5元		3日
06/23
~06/25
5日
06/18
~06/25
10日
06/11
~06/25
1個月
05/27
~06/25
3個月
03/27
~06/25
半年
'25/12/26
~06/25
1年
'25/06/26
~06/25
2年
'24/06/26
~06/25
3年
'23/06/27
~06/25
5年
'21/06/28
~06/25
10年
'16/06/27
~06/25
15年20年今年
01/02
~06/25
起算價75.877.680.974.479.9103.5108125.5139.511658.3--102
漲跌價-1.3-3.1-6.4+0.1-5.4-29-33.5-51-65-41.5+16.2---27.5
漲跌幅-1.72%-3.99%-7.91%+0.13%-6.76%-28%-31%-40.6%-46.6%-35.8%+27.8%---27%
振幅3.43%6.06%10.1%14.1%17.3%32.9%45.5%71%63.9%115%277%--31.5%
成交張數1,3892,9447,6762.54萬6.87萬12.9萬31.2萬66.7萬90.3萬173萬298萬--12.5萬
成交金額1.04億2.23億5.95億19.7億53.3億110億306億739億1,047億2,227億3,459億--105億
週轉率0.69%1.46%3.82%12.6%34.2%64.3%155%332%449%860%1484%--62.2%

* 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
'26/06/2575.775.874.474.5-0.4-0.531.874764321.10.36-520-15.5-67.541-102,430+1110.45
'26/06/24747573.974.9+0.3+0.41.474123661.130.31+400-47.8-7.8441+32,4400100.41
'26/06/2376.576.574.674.6-1.2-1.582.515015230.960.38-990-20.3-11941-1012,4370100.41
'26/06/22787875.675.8-1.4-1.813.117006681.050.53-1830-5.21-18841.1-402,5380100.39
'26/06/1878.278.676.777.2-0.4-0.522.458556611.290.66-1440-6.28-15041.3-152,5780100.39
'26/06/177778.77777.6-0.1-0.132.195514381.260.43+1960-11.2+18541.4-402,593-5100.39
'26/06/1679.479.476.277.7-0.3-0.384.18917321.220.69-31.90-90.9-12341.3-462,6330150.57
'26/06/1580.280.277.578-1.2-1.523.411,2241,0351.180.96-92.90-33.9-12741.3-532,679-1150.56
'26/06/1280.381.378.779.2+0.2+0.253.299027101.270.72+251-2-185+63.641.4-672,7320160.59
'26/06/1181.582.178.679-1.9-2.354.331,1639611.210.92-96.40-23-11941.3+452,799-1160.57
'26/06/1080.782.979.680.9-0.1-0.124.071,5221,3211.151.24+427-225+0.7+20341.4+182,754+1170.62
'26/06/0977.982.177.981+3.3+4.255.411,3931,2881.081.12+169-220-4.52-55.341.3+512,7360160.58
'26/06/0874.97974.977.7-1.3-1.655.191,1358721.30.88+3120-2.35+31041.3+302,6850160.6
'26/06/0580.980.978.879-1.4-1.742.618061,0830.740.64+65.10-4.66+60.441.4-152,6550160.6
'26/06/0479.781.979.780.4+0.7+0.882.761,1199861.130.9+104-100-0.63+3.441.4+152,6700160.6
'26/06/038181.579.779.7-0.8-0.992.241,1939991.190.96-1410-3.94-14541.4+82,6550160.6
'26/06/0277.681.476.880.5+2.8+3.65.922,9002,5361.142.32+162-284-2.07-12441.5+1812,6470160.6
'26/06/0174.577.873.777.7+4.1+5.575.571,6521,3471.231.26+484-110-0.27+37441.9-542,4660160.65
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
'26/05/2973.774.673.473.6+0.1+0.141.633,8786595.882.86+76.3-38+3.02+41.441.7+222,5200160.63
'26/05/287474.472.473.5+0.1+0.142.721,2509911.260.92+245-52-0.54+19241.7+122,4980160.64
'26/05/2774.574.572.973.4-1-1.342.158668591.010.64-2540+3.35-25141.6-42,486-1160.64
'26/05/2673.975.272.974.4+0.6+0.813.126615901.120.49+30+0.44+3.4441.8+422,490-1170.68
'26/05/2575.975.973.173.8-1.3-1.733.731,3981,4280.981.03-631-80-0.77-71241.8+572,448+1180.74
'26/05/2275.475.974.975.1-0.3-0.41.336125641.080.46-94-60+9.52-14442.1+42,3910170.71
'26/05/2176.576.575.475.4-0.5-0.661.458386821.230.63-98.9-50-3.52-15242.1+412,387+1170.71
'26/05/20777775.475.9-1.1-1.432.081,0769821.10.82-219-62+1.77-27942.1-202,3460160.68
'26/05/1975.478.475.477+1.6+2.123.989217751.190.71+330-4.53+28.542.2+22,3660160.68
'26/05/1875.576.27575.4-0.1-0.131.593393690.920.26+440-1.13+42.942.2+222,3640160.68
'26/05/157777.874.475.5-1.5-1.954.428951,0140.880.68-780-1-7942.1-82,3420160.68
'26/05/1479.179.57777-2.2-2.783.168538041.060.66-70-1-38.6-11042+142,3500160.68
'26/05/1380.380.378.979.2-1.5-1.861.733764480.840.3-51.7-23-30.8-10542-112,3360160.68
'26/05/1283.583.580.580.7-2.4-2.893.619551,5520.620.78-552+33-13.6-53341.8+312,3470160.68
'26/05/1180.885.780.783.1+2.7+3.366.221,9641,5391.281.64+299+119-3.56+41442-172,3160160.69
'26/05/0880.980.979.380.4-0.6-0.741.988298720.950.67-194+184-0.11-1041.9+52,3330160.69
'26/05/0780.28178.981+1.1+1.382.639881,0040.980.79-126+245+71.3+19042.1-22,3280160.69
'26/05/06828278.279.9-1-1.244.71,1481,4350.80.91-340+221-3.73-12342.1+22,3300160.69
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/0580.581.578.980.9+0.6+0.753.241,1581,0781.070.93-316+315+0.46-0.5442.2+122,3280160.69
'26/05/0477.580.476.680.3+2.8+3.614.91,4161,2481.131.12+22+357+11.3+39042.6-122,316-1160.69
'26/04/3077.778.376.677.5+0.2+0.262.28567511.140.66-56.2+129-6.26+66.642.6-42,3280170.73
'26/04/2975.977.475.377.3+2.1+2.792.797376771.090.56+98.7+129+3.87+23242.6-292,332-23170.73
'26/04/2874.275.472.875.2+1.3+1.763.529728891.090.72-47.5+135+0.07+87.642.6-12,361+1401.69
'26/04/2774.174.371.973.9-0.4-0.543.231,4791,4900.991.08+325+136+11.2+47242.6-122,362+3391.65
'26/04/2475.975.973.574.3-1.4-1.853.171,4071,2781.11.04-1010-2.21-10342.4-522,374+21361.52
'26/04/2376.576.974.275.7-1.5-1.943.52,2402,1321.051.68-500-20.5-70.542.4+172,4260150.62
'26/04/2278.378.376.377.2-1.1-1.42.551,4241,5500.921.09-1480+1.31-14742.4+412,4090150.62
'26/04/2178.479.777.378.3+0.5+0.643.081,1139011.240.87+1040-41.2+62.842.5+102,3680150.63
'26/04/2079.179.377.177.8-0.9-1.142.81,0461,0700.980.81+2150-4.16+21142.5-282,3580150.64
'26/04/178081.278.478.7-2.3-2.843.461,7321,4321.211.38-3140-1.52-31542.3+912,3860150.63
'26/04/1678.68178.681+2.9+3.713.071,4921,48811.2+231+1+41+27342.5+422,295-9150.65
'26/04/1578.278.476.778.1+0.1+0.132.181,1269401.20.87+3360-2.68+33342.3+252,253+6241.07
'26/04/1477.979.477.278+0.7+0.912.851,3831,0481.321.08+1130+2.24+11542.2+122,228-3180.81
'26/04/1375.977.374.977.3+1.4+1.843.161,1341,0351.10.86+1050+25.1+13042.1+122,216+2210.95
'26/04/1076.476.975.475.9+0.2+0.261.988547451.150.65+3000+0.48+30142.1-472,204-1190.86
'26/04/0976.877.27575.7-1.6-2.072.858359840.850.63-2850-2.23-28741.9+212,2510200.89
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
'26/04/0876.177.675.877.3+1.7+2.252.387046531.080.54+3810+19.7+40042-112,233+1200.9
'26/04/0776.876.87575.6-1.2-1.562.341,0621,0361.030.8+290+0.61+29.641.8-62,2440190.85
'26/04/0278.278.475.576.8-1.4-1.793.711,4561,3911.051.11-300-1.51-31.541.7-332,250+4190.84
'26/04/01787977.378.2+1+1.32.21,2709001.410.99+7250+27.5+75341.8+302,283-1150.66
'26/03/3178.478.77777.2-1.4-1.782.168649530.910.67+14-65+1.69-49.341.4-682,2530160.71
'26/03/308080.478.378.6-2.6-3.22.591,1231,2190.920.89-246+1-6.51-25241.3+102,321+1160.69
'26/03/2779.381.37981.2+1.3+1.632.886226860.910.5+275-60-0.1+21541.4-92,3110150.65
'26/03/2680.280.579.379.9-0.4-0.51.499311,1460.810.74+209-87+1.5+12441.3-52,320+15150.65
'26/03/25818179.480.3+0.5+0.632.011,0159651.050.81+330-83-265-18.141.2+162,325000
'26/03/248181.179.579.8-0.5-0.621.998958011.120.72+2110-155+56.340.9-192,309000
'26/03/2379.18178.180.3-0.5-0.623.591,0851,08010.86+4650-199+26640.8+292,328000
'26/03/2080.581.479.180.8+0.1+0.122.851,1271,0421.080.9+95.50+8.38+10440.5-1022,299-500
'26/03/1984.884.88080.7-4.6-5.395.632,3562,4500.961.93-662-54-24.7-74140.5-3172,401+550.21
'26/03/1883.985.683.285.3+1.9+2.282.887387061.050.63+1660+4.31+17140.8-332,718-200
'26/03/1784.684.982.683.4-0.8-0.952.739161,2490.730.76-500+8.11-41.940.6+642,751020.07
'26/03/168484.28284.2+0.4+0.482.631,1701,0901.070.97+285-24-1.5+25940.5-22,687+220.07
'26/03/1385.18684.185.8-0.2-0.232.219619241.040.82-23-20-4.41-47.440.4+262,689000
'26/03/1287.287.584.886-1.2-1.383.11,7241,6081.071.47-36.9+30-2.72-9.6740.4-1242,663000
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
'26/03/1186.287.286.187.2+1.3+1.511.289359490.980.81+4330-0.52+43240.4-712,787000
'26/03/10878885.385.9-0.6-0.693.121,0311,1160.920.89-89-363-7.42-45940.1+22,858-1800
'26/03/0987.187.184.186.5-3.6-43.331,1011,1570.950.95-192-0.03-5.93-19840.2-2282,8560180.63
'26/03/0690.790.889.590.1-0.5-0.551.438379370.890.75-3560-1.95-35840.2-303,0840180.58
'26/03/0592.192.590.590.6-0.1-0.112.211,2361,2271.011.12+131-265-20.4-15440.4+93,1140180.58
'26/03/0492.592.590.590.7-2.7-2.892.141,3221,3550.981.21-3130+5.95-30740.3-1303,1050180.58
'26/03/0393.794.693.293.4-1.3-1.371.4874474310.7-3510+11.5-33940.4-343,2350180.56
'26/03/029394.792.794.7+0.5+0.532.125785731.010.54+780+13.9+91.940.5-163,2690180.55
'26/02/269595.894.294.2-0.6-0.631.696696451.040.63-2660+1.61-26540.5+263,285-1180.55
'26/02/259595.794.594.8+0.9+0.961.288017201.110.76+1410+50.4+19240.6-193,259-7190.58
'26/02/2495.795.893.293.9-1.5-1.572.738971,1490.780.84-201-340+51.5-48940.6+113,278-9260.79
'26/02/2393.395.892.995.4+3+3.253.141,0749621.121.02+447-265+53.2+23540.7-163,267-8351.07
'26/02/119393.291.892.4-1.6-1.71.491,4331,3151.091.32-517-174+7.76-68340.5+333,292+24431.31
'26/02/1093.39492.594+0.7+0.751.611,0277511.370.96+246-320+2.81-71.240.7+43,2590190.58
'26/02/0994.59593.193.3-0.4-0.432.039567951.20.9+51-380+2.6-32640.6+113,2550190.58
'26/02/0694.794.792.993.7-1.2-1.261.96766721.010.63-2220-31.5-25440.5-173,2440190.59
'26/02/0594.296.794.294.9+0.1+0.112.641,0909001.211.04+162-330-0.5-16840.6-473,2610190.58
'26/02/0493.294.892.794.8+1.6+1.722.258866071.460.83+260-321-0.44-61.440.6-223,308-1190.57
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
'26/02/0394.595.292.993.2-0.8-0.852.451,4351,4171.011.34-137-507-1.51-64640.4-683,330+1200.6
'26/02/0293.795.893.394-0.6-0.632.641,1121,0491.061.05-294-50-72.3-41740.5-263,3980190.56
'26/01/3095.696.194.294.6-1-1.051.991,3341,3141.021.27-99-50+0.6-14840.6-183,4240190.55
'26/01/2996.696.794.795.6-0.9-0.932.071,5451,7650.881.47-4750-12-48740.6+193,4420190.55
'26/01/289797.595.796.5+0.2+0.211.871,1271,0471.081.09-4180-3.2-42140.8+83,4230190.56
'26/01/2797.29995.696.3+0.5+0.523.551,7562,1020.841.7-2270+0.07-22741+543,4150190.56
'26/01/2695.596.395.395.8-1.2-1.241.031,8151,9400.941.73-460-128+4.78-58341.2+613,3610190.57
'26/01/2399.699.696.897-2.2-2.222.821,2131,5870.761.18-506-355+0.45-86141.4-543,300-1190.58
'26/01/2298.499.597.299.2+1.9+1.952.365515680.970.54+96.90-2.39+94.641.7-373,3540200.6
'26/01/2197.598.296.897.3-1.5-1.521.421,1621,2320.941.13-7010-1.94-70341.4-893,391-2200.59
'26/01/2099.7100.598.698.8-0.9-0.91.911,6551,6970.981.64-850-282-55-1,18741.8+883,4800220.63
'26/01/19100.5101.599.699.7-0.8-0.81.891,1041,0531.051.11-3860-1.43-38742.2+183,392+1220.65
'26/01/16102102100100.5-0.5-0.51.986595421.220.66-2690+11.2-25842.2-33,3740210.62
'26/01/15102.5103100.5101-1.5-1.462.446555931.10.66-234-74-6.14-31442.1+23,3770210.62
'26/01/14101.5103.5101.5102.5+1+0.991.978337011.190.85+2000+0.41+20042.1-313,375-5210.62
'26/01/13103103100.5101.5-1-0.982.448897551.180.9-2150+18.9-19642.1+213,4060260.76
'26/01/12102.5103101.5102.5-0.5-0.491.461,1698901.311.19-3050-56.9-36242.6-63,385-1260.77
'26/01/09101104101103+3+331,0821,0311.051.11-1000+79.2-20.842.8+773,3910270.8
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
'26/01/0810010199.3100+0.1+0.11.71,1878011.481.19-345-100+30.1-41542.9+683,3140270.81
'26/01/07100100.599.199.9-1.1-1.091.391,1768001.471.18-443-100-1.41-54443+573,2460270.83
'26/01/06100.5102100101+1+127966881.160.8-640+0.82-63.243.2+283,1890270.85
'26/01/0510210299.9100-2-1.962.061,1739411.251.18-5480-2.64-55143+163,1610270.85
'26/01/02102.5103.5101.5102001.966074751.280.62-270-40+0.57-30943.2+963,1450270.86
'25/12/31102102100.5102001.477475781.290.76-261-30+7.74-28343.3+43,049-4270.89
'25/12/30103103100102-0.5-0.492.931,7671,0611.671.79-3730-108-48143.3+833,0450311.02
'25/12/29105106102102.5003.97896601.20.82-18.40+0.36-1843.4-1012,9620311.05
'25/12/26103.5104.5102.5102.5-1-0.971.939736121.591+9.440-18.1-8.6743.4-183,063+1311.01
'25/12/24105105.5103103.5-1-0.962.395836130.950.6-117-29+0.3-14643.4-303,081+4300.97
'25/12/23107.5107.5103.5104.5-2.5-2.343.741,2699631.321.33-401-11-65.8-47843.5-1143,111-1260.84
'25/12/22106.5108106.5107+1+0.941.424883721.310.52-1480+5.7-14243.7+263,225+2270.84
'25/12/19106.5107106106-0.5-0.470.944214121.020.45-183-0.62-0.46-18443.7+63,199-3250.78
'25/12/18106107106106.5000.943163031.040.34-71-10+24.8-56.243.8+73,1930280.88
'25/12/17107107.5105.5106.5001.884834131.170.52-1550-16.7-17243.8-213,1860280.88
'25/12/16107108106106.5-1-0.931.8640440410.43-97.60-12.9-11143.9-123,2070280.87
'25/12/15107.5109107107.5-1.5-1.381.834313911.10.46-990-7.46-10644+133,2190280.87
'25/12/12110110107.5109+0.5+0.462.35794391.320.63-54+10-48.3-92.344+93,206-1280.87
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/11110110.5107.5108.5-1.5-1.362.737451,0620.70.81-150+20-11.1-14144+283,1970290.91
'25/12/10108112107110+2+1.854.631,3921,0981.271.53-1540+32.2-12244-283,169-2290.92
'25/12/09112.5112.5107108-6-5.264.822,2722,3010.992.48-831+160-49-72044.1-543,197-14310.97
'25/12/08114.5115113.5114-1-0.871.35314821.10.61-161+20-21.5-16344.5+333,2510451.38
'25/12/05115116.5113.5115002.618681,0000.870.99-258+30+4.86-22344.6+303,218+2451.4
'25/12/04113115.5112115+3.5+3.143.141,6381,2561.31.87+157+150+84+39144.7+1623,188+7431.35
'25/12/03112112.5111111.5+0.5+0.451.354434271.040.49-24+32+26.6+34.644.6-563,0260361.19
'25/12/02113.5115111111-2.5-2.23.521,1781,1491.031.33-4320+20.5-41144.6+353,082-1361.17
'25/12/01111113.5109113.5+2.5+2.254.051,8581,3201.412.08-2140+4.04-21044.8+883,047+1371.21
'25/11/28113113109111-2-1.773.542,8361,8231.563.15-596+190+8.44-39844.9-922,959-9361.22
'25/11/27115115112.5113-1.5-1.312.183,9213,3871.164.45+104-110-1.24-7.2445.2-2503,051+4451.47
'25/11/26111116.5110.5114.5+4.5+4.095.453,6072,5411.424.11+384+50+107+54145.1+1283,301+13411.24
'25/11/25109112109110-0.5-0.452.711,4691,1401.291.62-80.6+20+3.47-57.244.9-353,1730280.88
'25/11/24110112106110.5+2+1.845.532,7952,0381.373.06-824+22+24.5-77744.9+4333,2080280.87
'25/11/21105.5108.5105108.5+2.5+2.363.31,9361,3621.422.08+91.5+5+56.3+15345.4-902,7750281.01
'25/11/20108108104.5106-0.5-0.473.292,0751,3831.52.2-722+17-105-81045.3-162,865-1280.98
'25/11/19105109103.5106.5+2+1.915.261,8111,4111.281.93+56+63-39.6+79.445.5+1182,881-18291.01
'25/11/18111.5111.5104104.5-8.5-7.526.642,7412,9230.942.93-3000-20.3-32045.5-3212,763-6471.7
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
'25/11/17114.5114.5110113-0.5-0.443.963,6494,6120.794.1-672+12-92.6-75245.6-603,084-1531.72
'25/11/14109.5116109.5113.5+2.5+2.255.867,1206,0931.178.1+340+694+2.76+1,03645.9-613,144+17541.72
'25/11/13103111103111+10+9.97.927,5346,1791.228.19+3,173+225-0.86+3,39745.8+2443,205+6371.15
'25/11/12100102100101+1.8+1.812.021,2939681.341.31+3710+1.38+37244.2-12,961-1311.05
'25/11/1110010199.299.2-0.3-0.31.817796221.250.78+1260-1+12543.9+62,962+11321.08
'25/11/1099.9100.598.599.5+0.7+0.712.029226621.390.92-2610-3.65-26543.8-132,9560210.71
'25/11/07100100.598.698.8-1.7-1.691.891,2901,3860.931.28-4150-8.67-42444-712,969-2210.71
'25/11/0699.610198.5100.5+1.4+1.412.521,6701,5491.081.67-900+113+22.944-1423,040+1230.76
'25/11/0598.199.397.399.1-0.3-0.32.011,2302,8110.441.21-3670-2.84-37044.1+223,182+3220.69
'25/11/0497.299.79699.4+2.9+3.013.831,6971,6491.031.66+70.60-64.6+5.9544.2-913,1600190.6
'25/11/0396.39795.496.5+0.4+0.421.669691,0160.950.93-2920-4.17-29644+403,2510190.58
'25/10/3195.296.294.196.1+1.1+1.162.211,3541,1391.191.29-5510-48.2-59944-513,211-5190.59
'25/10/3098.198.19595-3.6-3.653.142,8192,7571.022.71-517-775+2.85-1,28944.2+683,262+2240.74
'25/10/2999.999.997.498.6-0.8-0.82.522,4392,1391.142.39-1,098-506+6.13-1,59844.4+923,1940220.69
'25/10/28102.510498.599.4-1.1-1.095.473,9193,0621.283.91-2,510-194+6.9-2,69744.8+2283,102+4220.71
'25/10/27103.5103.5100100.5-3-2.93.382,1051,6181.32.12-1,228-203+10.9-1,42046+1132,8740180.63
'25/10/23104105.5103103.5002.429117581.20.95-104-3-20.5-12846.6-152,7610180.65
'25/10/22103106102.5103.5+0.5+0.493.41,0948361.311.14-258-23-5.82-28746.6-122,7760180.65
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
'25/10/21104.5104.5102.5103-0.5-0.481.931,0958581.281.13+7.720+1.14+8.8646.7-72,7880180.65
'25/10/20106106103103.5-1-0.962.871,3739941.381.43-340-79-33.6-45346.6+262,7950180.64
'25/10/17104105.5103.5104.5-0.5-0.481.99546191.541+1630-13+15046.8-272,7690180.65
'25/10/16103.5106103105+2+1.942.912,1461,4181.512.24+4680+57.3+52546.7-162,7960180.64
'25/10/15102103.5101.5103+1.5+1.481.979008371.080.92+35.60-100-64.446.5+302,812-10180.64
'25/10/14103104.5101.5101.5-1.5-1.462.911,0608141.31.09-5140-26-54146.4-222,782+10281.01
'25/10/13102103.5101103-3.5-3.292.352,1632,2990.942.22-850-220-4.06-1,07446.6+1412,8040180.64
'25/10/09105.5108104.5106.5+1.5+1.433.331,8891,4551.32.02+69+400+16.5+48647.1+592,6630180.68
'25/10/08103.5105.5103105+2.5+2.442.441,1859591.241.24+3450+0.04+34547+312,6040180.69
'25/10/07104.5105102.5102.5-2-1.912.399841,4620.671.02-2020+5-19746.9+732,5730180.7
'25/10/03104106103104.5+1+0.972.92,4301,8721.32.55+7250-22+70346.8+872,5000180.72
'25/10/02102105100.5103.5+2.5+2.484.461,8521,2861.441.92+8350+59.7+89546.5+162,4130180.75
'25/10/0110010299.5101+1.1+1.12.57116501.090.72+1250+5.01+13046.1-22,3970180.75
'25/09/30100.5102.599.199.9+0.4+0.43.421,0338741.181.03-3280+0.5-32746+112,399-1180.75
'25/09/26100.5100.598.599.5-1-11.991,9511,6601.181.94-454-200-7.99-66246.1+872,388+2190.8
'25/09/25102.5103100100.5-1-0.992.969679281.040.98-4250+7.36-41846.3+482,301+1170.74
'25/09/24102.5102.5101101.5001.481,0111,1230.91.03+165-341+16-16046.5+62,2530160.71
'25/09/23103.5104101.5101.5-2-1.932.428227911.040.84+112-200-29.6-11846.4+292,2470160.71
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
'25/09/22104.5105103103.5-1-0.961.914885310.920.51-200-3.55-23.646.4-12,2180160.72
'25/09/19104105.5103104.5+1+0.972.428527011.220.8900+4.01+4.0146.4+1712,2190160.72
'25/09/18102.5104102103.5+2+1.971.977296781.080.75+179-169+13.7+23.946.4+832,0480160.78
'25/09/17102103.5101.5101.5+0.5+0.51.985695720.990.58-110+20.8+9.8346.3+451,9650160.81
'25/09/16101.5102.5101101001.496685881.140.68-60-91-9746.3-661,9200160.83
'25/09/15102102100101-1-0.981.961,1161,0111.11.13-4800+38.5-44246.4+571,986+16160.81
'25/09/12102.5105102.5105+3.5+3.452.468457421.140.88+1340+49+18346.7+91,929000
'25/09/11104105101101.5-2-1.933.861,8531,7271.071.89-994+79-6.81-92246.6+1181,920000
'25/09/10103104102.5103.5-1-0.961.441,9051,3491.411.97-6530-62.7-71647+81,802-200
'25/09/09107.5107.5103.5104.5-2.5-2.343.741,7731,7001.041.85-742-202+16.8-92747.4+211,794-2220.11
'25/09/08108108.5106107-1-0.932.316307110.890.67-650+127+6247.7+211,773-10241.35
'25/09/05111111.5107108-3-2.74.058672,0010.430.94-180+136+11847.8+171,752+4341.94
'25/09/04106.5113106111+5.5+5.216.642,1601,8741.152.39+6060+182+78847.8-601,7350301.73
'25/09/03103105.5102.5105.5+2.5+2.432.919278361.110.97+267-500+50.6-18347.5-141,795-1301.67
'25/09/02106106102103-1.5-1.443.831,4871,4281.041.54-195-527+6.03-71647.3+91,809+1311.71
'25/09/01107.5108.5104.5104.5-2-1.883.761,3671,2551.091.45-55-490+19.9-52547.4+181,800-2301.67
'25/08/29107107.5106106.5001.417356931.060.78-453-1+140-31447.4+81,7820321.8
'25/08/28107108105106.5-1-0.932.798748541.020.94-1400-0.85-14147.7+31,7740321.8
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
'25/08/27110110.5107107.5-2.5-2.273.187901,3170.60.85-4250+35.5-38947.8+201,7710321.81
'25/08/26109110.5108110+1+0.922.294915570.880.54-47.50+63+15.548-331,7510321.83
'25/08/25109.5110108.5109+1.5+1.41.43363450.970.37+220+9.33+31.348-121,7840321.79
'25/08/22108.5109107.5107.5-1-0.921.384993401.470.54-1580+30.5-12848-311,7960321.78
'25/08/21108.5110108108.5+1+0.931.864746730.70.52-85+35-2.53-52.548.1-411,8270321.75
'25/08/20109.5110106107.5-1.5-1.383.676075861.040.65+980-111-1348.2-381,8680321.71
'25/08/19111111107.5109-1.5-1.363.178768521.030.95-423+87+13.4-32348.1-71,906+1321.68
'25/08/18113.5114109110.5-4-3.494.371,5491,4361.081.72-404-155-12.7-57248.4+51,913-1311.62
'25/08/15114.5115.5113114.5+0.5+0.442.191,7993,3680.532.05-129+22+218+11148.6-491,9080321.68
'25/08/14112116.5112114+4.5+4.114.113,0832,7841.113.53+1,1580+67.2+1,22548.7-251,957+2321.64
'25/08/13110112109109.5+1+0.922.761,3571,7560.771.5+1660+128+29448.2-1511,9820301.51
'25/08/12108111.5107.5108.5+1+0.933.721,8551,5701.182.03+586-416+43.4+21348.1-432,133-2301.41
'25/08/11106.5108.5105.5107.5+0.5+0.472.85476110.90.59+1400-67+7347.8+32,176+1321.47
'25/08/08106.5108105.5107+0.5+0.472.358007031.140.86-2.99-218+2.98-21847.7-102,1730311.43
'25/08/07107.5108106106.5-1-0.931.863959330.420.42-12.2+42-3.31+26.547.702,183+2311.42
'25/08/06106.5108.5105.5107.5+1+0.942.828248600.960.89+4080+6.63+41547.7-452,183-6291.33
'25/08/05105.5106.5105.5106.5+1+0.950.953653591.020.39+85+20-5.09+99.947.5-382,228+1351.57
'25/08/04102.5106102105.5+2+1.933.866005831.030.63+850-3.29+81.747.5-172,2660341.5
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
'25/08/01102104.5100.5103.5+1+0.983.95545261.050.57-210-4.38-25.447.5-72,283-3341.49
'25/07/31102.5105102102.5-0.5-0.492.911,5011,2051.251.56-143+460+1.8+31947.5-1432,290-1371.62
'25/07/30101103100103+2.5+2.492.9969069210.7-1480-6.11-15447.6-252,433-7381.56
'25/07/29105.510699.6100.5-5-4.746.074,1453,4691.194.21-1,520-348-57.7-1,92647.6-562,458+15451.83
'25/07/28109109105.5105.5-3.5-3.213.211,0261,0191.011.09-4480+41.7-40648.2+592,514-3301.19
'25/07/25109109107.5109+1+0.931.394853951.230.53-1990+64.1-13548.5-112,455+2331.34
'25/07/24110.5110.5108108-3-2.72.256066680.910.66-1640+3.52-16048.6-232,466-13311.26
'25/07/23106112106111+5.5+5.215.691,6371,3591.21.8+2290+88.5+31748.6+32,489+15441.77
'25/07/22107.5108.5105105.5-2-1.863.261,0138701.161.08-228-125-18.2-37148.5-792,486-4291.17
'25/07/21107.5109.5107.5107.5+1+0.941.885925741.030.64+165-150+20.8+35.848.6+172,565+8331.29
'25/07/18108.5108.5106.5106.5-1-0.931.865264911.070.56-1990-29.7-22948.6-882,5480250.98
'25/07/17107109106.5107.5+2+1.92.377777261.070.84+1720+18.6+19048.7-502,6360250.95
'25/07/16106.5108105.5105.5-1-0.942.359567661.251.02-97-90+1.91-18548.6-1312,686+4250.93
'25/07/15107108.5105106.5-0.5-0.473.278297991.040.88+26.1-150+17.3-10748.7-632,817-9210.75
'25/07/14111111107107-3-2.733.647207450.970.78-235+41-2.52-19648.6-322,880-3301.04
'25/07/11109.5110.5108.5110+1.5+1.381.848667641.130.95+70.5-198+1.97-12648.8-672,9120331.13
'25/07/10110111.5108.5108.5-2-1.812.711,0528621.221.15-229-181-16-42648.7+752,979-6331.11
'25/07/09111.5112.5108.5110.5-1-0.93.591,2088561.411.33-223+31.2-8.57-20048.8-242,904-20391.34
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
'25/07/08112.5113.5110.5111.5-2.5-2.192.631,1011,0551.041.23-350+5-2.29-34748.9+1302,928+21592.02
'25/07/07114114.5109114-1-0.874.782,3572,1491.12.65+265-73+1.06+19349.1-1172,798-22381.36
'25/07/04116118114115-1-0.863.452,4632,1421.152.85-153-31-20-20449-3442,915-22602.06
'25/07/03119121113.5116+6+5.456.828,4515,8991.439.93-696+247+27-42249+7383,259+44822.52
'25/07/02108110.5107110+1.5+1.383.231,3879841.411.51+2360-22.1+21449.4+392,521+1381.51
'25/07/01105110105108.5+4+3.834.781,6821,2391.361.82+220+574+8.91+80349.3-1452,482+11371.49
'25/06/30105106.5104104.5-0.5-0.482.385395071.060.57-51.30-6.27-57.649.2-282,627+1260.99
'25/06/27110110.5104.5105-2.5-2.335.581,6471,2781.291.75-173-4-31.4-20949.3-1842,655-11250.94