≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6274 台燿 / K線圖(日)

6274 台燿

日期: 10/01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
15351520+15+0.99%2.63%153015401500
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,68371.28億10,807433股/筆152219.0278.40.75
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)
6,26895.11億14,409435張/筆1517+35 (+2.36%)

連續漲跌: 連2漲  ( +50元 / +3.37%)

財報評分: 最新53分 / 平均48分

上櫃指數: 418.82 (1.75 / +0.42%)

新聞及公告

• 更正:代子公司TAIWAN UNION TECHNOLOGY (THAILAND) CO.,LTD 自地委建廠房公告 (公告訊息 24分鐘前)

• 〈焦點股〉聯茂獲利強增爆量鎖漲停 帶動PCB上游原物料股歡騰走高 (Anue鉅亨 09/24 12:09)

• PCB「鬼故事」散去強勢撐盤　009828收復發行價 (ETtoday新聞雲 09/24 10:36)

• 〈台股開盤〉中秋連假前4萬8拉鋸戰 跌403點回測5日線 台積電2500元失守 (Anue鉅亨 09/24 10:24)

• 投顧估Q4台股挑戰53K　看好3檔龍頭股、8檔半導體設備股 (ETtoday新聞雲 09/23 18:24)

• 〈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)

• 〈台股開盤〉長假前拚站穩4萬8 台積電率高人氣電子股衝鋒漲500點 (Anue鉅亨 09/23 09:44)

• 多重利空打擊！？真金不怕火煉，不要錯賣！這個『低基期AI產業』即將發動！ (Anue鉅亨 09/21 08:30)

• 銅箔基板降規鬼故事！　外資3原因力挺「逢低布局好機會」 (ETtoday新聞雲 09/18 10:23)

• PCB銅箔基板降級傳言！2檔千金概念股跳水重挫　聯茂跌停鎖死 (ETtoday新聞雲 09/17 11:36)

• 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)

• 記憶體雙雄卡位下周MSCI調整　南亞科創新高 (ETtoday新聞雲 08/28 10:27)

• 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)

• 代子公司TAIWAN UNION TECHNOLOGY (THAILAND) CO.,LTD 自地委建廠房公告 (公告訊息 08/25 17:53)

• 〈台股盤後〉震盪近千點 台積電尾盤拉升收漲407點 收復季線站上4萬5 (Anue鉅亨 08/25 14:11)

• 〈焦點股〉聯茂爆量攻上漲停帶動PCB上游原物料股歡騰走高 (Anue鉅亨 08/25 13:05)

• 殖利率創高免驚！台股拉回將跳更高，「這兩大優勢」的AI績優股買點出現！ (Anue鉅亨 08/19 11:41)

• 反彈結束、崩盤開始？高空缺氧量價背離！4萬6恐破季線？「電光熱」下一波噴？ (Anue鉅亨 08/19 09:26)

• 兩大資金買盤推動標普500創新高！台股欲小不易，關鍵選股清單！ (Anue鉅亨 08/17 08:30)

• 台積電董事會、MSCI台股權重三升、主計總處估今年GDP衝11.05% 本周大事回顧 (Anue鉅亨 08/15 09:40)

• 〈台股盤後〉 開高走低跌210點失守4萬6大關 周線大漲1585點連2紅 (Anue鉅亨 08/14 14:32)

• 【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)

• MSCI納成分股加持！南亞科刷歷史新高　群聯、華邦電同慶 (ETtoday新聞雲 08/13 13:25)

• 〈MSCI調整〉AI帶動旺盛需求金居及大量科技獲增列小型股成分股 (Anue鉅亨 08/13 09:59)

• 〈MSCI調整〉台股權重三升8/31收盤生效 華邦電、南電等6檔入列標準指數 (Anue鉅亨 08/13 09:46)

• MSCI季調開獎！增刪6檔8／31生效　納南亞科剔除康霈 (ETtoday新聞雲 08/13 08:50)

• 〈台股開盤〉台積電力守紅盤 由記憶體及PCB族群帶路 漲逾300點守穩4萬5 (Anue鉅亨 08/12 09:43)

• 代重要子公司TAIWAN UNION TECHNOLOGY (THAILAND) COMPANY LIMITED, 公告與聯貸銀行團簽訂聯合授信合約 (公告訊息 08/11 16:51)

• 台燿有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 08/10 15:06)

• 快訊／6檔「抓去關」新名單！萬金股川湖入列　下周處置新制起跑 (ETtoday新聞雲 08/07 18:05)

• 0806台股盤後｜營收創高模範生【聯電、穩懋、威剛】加權指數站穩均線守季線！AI概念股爆發 記憶體與散熱強勢上攻 (Anue鉅亨 08/06 18:14)

• 大摩與小摩聯手做多？AI敘事開始轉變，台股迎V轉？那些標的可留意？ (Anue鉅亨 08/05 11:30)

• 〈台股開盤〉大漲逾1400點衝破4萬4收復季線 5天反彈幅度逾13% (Anue鉅亨 08/05 09:54)

• 〈台股盤後〉震盪逾千點成交量重回兆元 守住4萬3小跌25點未能站穩月線 (Anue鉅亨 08/04 14:15)

• PCB產業鏈復活！6檔亮燈　「抹布華麗升級」 (ETtoday新聞雲 08/04 11:33)

• 股后川湖連飆3根！　12檔千金股衝漲停 (ETtoday新聞雲 08/04 10:47)

• 一兆美元商機來臨！AI開始變現，那些供應鏈拉回就是買點？ (Anue鉅亨 08/04 08:30)

• 被錯殺!還公道!華邦電⊕、國巨⊕、上詮⊕、華星光⊕、益登⊕ (Anue鉅亨 08/03 17:57)

• 代子公司台燿科技(常熟) 有限公司自地委建廠房公告 (公告訊息 08/03 17:50)

• 【量大強漲股整理】台股連二日反彈，下一波主流，沒上車的看過來! (Anue鉅亨 08/03 17:28)

• 最壞情況已過？法人：AI疑慮緩解帶動「錯殺股」反彈 PCB族群重獲青睞 (Anue鉅亨 08/03 12:47)

• 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)

• 代重要子公司TAIWAN UNION TECHNOLOGY (THAILAND)及台燿科技(中山)公告取得供營業用之機器設備 (公告訊息 07/31 18:59)

• AI高階基材需求旺 台燿上半年EPS 12.4元超越2025年全年 (Anue鉅亨 07/30 11:20)

• 受邀參加凱基證券舉辦之法說會 (公告訊息 07/29 18:48)

• 受邀參加元大證券及高盛證券線上法說會 (公告訊息 07/29 18:44)

• 現金增資泰國子公司公告 (公告訊息 07/29 17:57)

• 台燿董事會決議發行國內第六次無擔保轉換公司債 (公告訊息 07/29 17:29)

• 代重要子公司TAIWAN UNION TECHNOLOGY(THAILAND) CO., LTD.公告董事會通過辦理現金增資 (公告訊息 07/29 17:18)

• 代子公司公告董事會通過核准擴廠資本支出預算案 (公告訊息 07/29 16:28)

6274 台燿 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/1 交易資料統計

共5,606日
成交價: 1535元 (+15元/ +0.99%)成交張數: 4,683張成交金額: 71.3億元
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38高
近28日新高
連2漲
(+50元/ +3.37%)
第1436高
近12日新低
第141高
近12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
1535元		3日
09/29
~10/01
5日
09/23
~10/01
10日
09/16
~10/01
1個月
09/02
~10/01
3個月
07/03
~10/01
半年
04/07
~10/01
1年
'25/10/02
~10/01
2年
'24/10/04
~10/01
3年
'23/10/03
~10/01
5年
'21/10/04
~10/01
10年
'16/10/03
~10/01
15年
'11/10/03
~10/01
20年
'06/10/02
~10/01
今年
01/02
~10/01
起算價14951440137014501690621316.5175148.510537.411.2521.8494
漲跌價+40+95+165+85-155+914+1218.5+1360+1386.5+1430+1497.6+1523.75+1513.2+1041
漲跌幅+2.68%+6.6%+12%+5.86%-9.17%+147%+385%+777%+934%+1362%+4004%+13544%+6941%+211%
振幅5.69%9.03%20.1%19%53.4%206%510%1031%1222%1791%5053%16994%8786%299%
成交張數1.69萬3.43萬9.81萬15.5萬40.7萬80.8萬237萬504萬792萬1,073萬1,461萬1,833萬2,117萬145萬
成交金額254億512億1,391億2,180億5,748億1.1兆1.8兆2.43兆2.87兆3.15兆3.53兆3.62兆3.66兆1.44兆
週轉率5.64%11.4%32.7%51.9%136%270%792%1685%2644%3583%4877%6121%7071%486%

* 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
'26/10/011530154015001535+15+0.992.634,68310,8070.4371.3-9.13-29-6.96-45.1
'26/09/301500155014851520+35+2.364.386,26814,4090.4495.1+659-59+30.6+63031.6+18315,109-6750.5
'26/09/291495151514651485-10-0.673.345,92813,6650.4388-156-312+19.7-44931.4+17514,926+12810.54
'26/09/241485153014751495+35+2.43.7710,53821,4380.49158-711-62+196-57731.4+70114,751+5690.47
'26/09/231440148514201460+20+1.394.516,86915,3150.45100+482+169+18.9+67031.7+14614,050-1640.46
'26/09/221480151013951440+5+0.358.0111,76522,7380.52170-1,338+97+51.9-1,18931.5-44513,904-8650.47
'26/09/211385144513551435+65+4.746.5711,54318,7430.62160+3,273-4,420+110-1,03832+96614,349-5730.51
'26/09/181365139513351370+50+3.794.5510,68815,8590.67146+688-449+7.14+24730.8+26713,383+9780.58
'26/09/171445146012751320-95-6.7113.122,63748,2360.47302+1,104-4,355+972-2,27930.5+92213,1160690.53
'26/09/161360146013451415+45+3.288.397,14013,9560.51100+400-318+8.57+9130.1+33612,194-5690.57
'26/09/151430145013701370-40-2.845.676,65313,3130.593.5-1,192+176-141-1,15729.9+14711,858-2740.62
'26/09/141340144013201410+45+3.38.797,44113,4760.55104+820+261-63.3+1,01830.4+6611,711+13760.65
'26/09/111355139513351365-30-2.154.34,60811,1270.4162.8+837-889+19.1-33.330+6511,645-8630.54
'26/09/101345140013301395+50+3.725.24,86910,8520.4566.8+207-347+48.7-91.829.7+25211,580+3710.61
'26/09/091360140513151345006.698,55119,6920.43115+2,131-3,331-7.45-1,20729.6+31611,328+9680.6
'26/09/081405143013351345-25-1.826.935,01315,6720.3268.9-436-415-51.8-90328.9+14611,012-7590.54
'26/09/071395140513451370+5+0.374.45,83114,0710.4179.8+956-1,766+3.24-80729.1+6810,866+3660.61
'26/09/041390142512951365+20+1.499.675,86816,4690.3678.9+1,025-909-34+82.428.7-7210,798-8630.58
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
'26/09/031420143013401345-65-4.616.384,90223,1660.2167.9+77.5-416-111-44928.4-10110,870-3710.65
'26/09/021435146014001410-40-2.764.143,58314,8410.2450.9+58.2-631+10.8-56228.3-15410,971-1740.67
'26/09/011435148014301450+15+1.053.484,92013,2680.3771.5+526-832+110-19628.3+13911,125-10750.67
'26/08/311435148513851435-55-3.696.717,58226,0770.29108+1,129-1,401-74.9-34728.1-15410,986-11850.77
'26/08/281460151514401490+45+3.115.195,20711,5510.4577.3+258-52+29+23527.7+711,140+4960.86
'26/08/271560156514201445-85-5.569.489,02333,2440.27132-2,004-773+65.5-2,71227.6+25011,133-6920.83
'26/08/261475156014651530+45+3.036.45,83211,9110.4989-1,075+511+51.6-51328.3+41610,883-8980.9
'26/08/251430148513951485+30+2.066.195,45311,8920.4678+18.2+443+93.4+55528.7-9610,467-181061.01
'26/08/241505154014551455-40-2.685.693,7169,9830.3755.3-149-43+27.8-16528.7-22010,563-11241.17
'26/08/211545158014851495-80-5.086.035,52013,6030.4184.2-1,332+425-1.13-90828.8+2510,783-101251.16
'26/08/201555158015101575+75+54.674,6338,4700.5571.7-344+351-50.5-43.329.2+26010,758+121351.25
'26/08/191455157514551500-45-2.917.775,74316,1480.3686.8-343+198-218-36329.4-13410,498+61231.17
'26/08/181620164015151545-55-3.447.817,10119,3230.37111+602+70-123+54929.5-29410,632-61171.1
'26/08/171695169515751600-75-4.487.166,56017,4240.38106-1,150-269+212-1,20829.3+11510,926-141231.13
'26/08/141620173016001675+75+4.698.123,54113,0150.2759.3+209-5+71.7+27529.7+36810,811+191371.27
'26/08/131675167515251600009.382,9449,0930.3247.2-484-50+34.1-50029.6+31810,443-91181.13
'26/08/121580164515801600-5-0.314.052,4227,8360.3139-231-28-82.4-34229.8+4710,125-151271.25
'26/08/111585160515001605+145+9.937.193,55410,5750.3455.4+49.3+24+49.1+12229.9+35410,078+211421.41
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
'26/08/101510151014451460+20+1.394.512,3266,4090.3634.529.9+1749,724-181211.24
'26/08/071540154014301440-90-5.887.198,85717,1440.52132-1,006+488+81.4-43629.6-4519,550-241391.46
'26/08/061405153013651530+60+4.0811.216,75824,5210.68246-2,981+1,868-206-1,31830+1,62810,001+101631.63
'26/08/051470147014701470+130+9.703,0175,2820.5744.4-215-27-179-42131+868,373+191531.83
'26/08/041305134012451340+120+9.847.798,82011,6430.76115-1,250+1,114+210+7431.1+2158,287+851341.62
'26/08/031220122012201220+110+9.9101,3321,9820.6716.2-510-42+33.8-51831.5+4258,072+8490.61
'26/07/311110111011101110+100+9.908441,4590.589.37-213+5+14.8-19431.7-587,647+9410.54
'26/07/3099611209381010-10-0.9817.814,72118,2540.81153-2,414-76-21-2,51131.8+1,0637,705+8320.42
'26/07/291125115510201020-110-9.7311.97,35414,9550.4977.9+453-145-24.8+28432.6-3086,642-15240.36
'26/07/281180124511301130-125-9.969.165,70612,5180.4667.3+550-377-2.43+17132.4-2686,950+2390.56
'26/07/271290130512051255+5+0.485,2808,2930.6466.2-1,012+212-54.5-85432.2+2847,218-61370.51
'26/07/241315133012051250-85-6.379.366,04313,2790.4675.6+1,002-337+105+77032.7-1756,934+46981.41
'26/07/231405141513251335-20-1.486.649,77615,8010.62134-915+533-124-50632.4-1547,109-8520.73
'26/07/221355135513551355+120+9.7206222,4780.258.42-32.9-5-2.39-40.332.7-567,263+12600.83
'26/07/211230123512301235+110+9.780.442,3702,1351.1129.2-250-172-14.3-43632.7+4097,319+13480.66
'26/07/201135117510601125-45-3.859.839,18614,8450.62102+1,703-169+29.7+1,56432.8-4856,910-86350.51
'26/07/171195123511701170-125-9.655.025,92120,2120.2970.5+1,520-47.4+54.6+1,52832.2-1667,395-1701211.64
'26/07/161410141512951295-140-9.768.369,56428,2340.34126+2,507-2,005+286+78831.7+2087,561+2172913.85
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
'26/07/151420149014101435+40+2.875.735,98711,2110.5386.7+951-2.7-103+84630.8-967,353-101741.01
'26/07/141515153013951395-155-108.715,23624,4920.2175.1+395-921-256-78230.5+557,449+881752.35
'26/07/131600162015251550-20-1.276.053,8529,7860.3960.1+915-378-100+43730.3-2037,394+6871.18
'26/07/091635168015651570-75-4.566.995,05113,6680.3781.6-784-18+13.8-78830+587,597-9811.07
'26/07/081630166515501645+70+4.447.35,98410,9700.5596.7-43.6+94+20.3+70.830.3+2527,539+8901.19
'26/07/071630171515601575-55-3.379.516,70617,6500.38110+1,520+27-331+1,21630.3-3917,287-11821.13
'26/07/061820182516151630-160-8.9411.78,25726,6410.31138-2,359+186-116-2,29029.7-1137,678-27931.21
'26/07/031655184016151790+100+5.9213.37,98817,9420.45140+64.6+234+5.51+30430.5-2057,791+131201.54
'26/07/021620171016101690005.924,6669,9220.4777.8-687+64.6-0.2-62330.5-4237,996+21071.34
'26/07/011710171515951690+10+0.67.145,50613,0620.4292.2-147+229+44.2+12630.7-3078,41901051.25
'26/06/301675171016201680+125+8.045.795,42913,9620.3991.1-379+389+79.7+9030.8+1358,726+111051.2
'26/06/291575158515051555-25-1.585.064,98014,8930.3377+1,402-33+2.06+1,37130.9-4138,591-16941.09
'26/06/261680175015751580-120-7.0610.36,16220,7600.3101+539+56-68.5+52730.4-4049,004-381101.22
'26/06/251795179516501700-65-3.688.227,08220,4650.35121-535+87-86.7-53530.2+2239,408-711481.57
'26/06/241700176516701765+30+1.735.484,60312,4800.3779.1-351+413-160-98.630.4+1609,185-412192.38
'26/06/231905190517151735-165-8.68106,71729,4330.23119-1,203+273-106-1,03630.4-3609,025-552602.88
'26/06/221900192018351900+65+3.544.637,65016,3560.47144+66+627-137+55630.8+2019,385-1053153.36
'26/06/181790183517701835+165+9.883.893,85211,4220.3470.2+619+291+207+1,11730.8-1719,184+484204.57
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
'26/06/171585169015701670+60+3.737.456,14112,2220.5101+457+521+20.2+99830.5+4579,363+343743.99
'26/06/161590166015801610+40+2.555.15,91913,5910.4495.5-4.05+252+20+26830.3+1738,906+893403.82
'26/06/151490157014901570+140+9.795.594,97713,6580.3677.1+1,739+431-37.9+2,13230.4-2138,733+722512.87
'26/06/121580162014301430-45-3.0512.99,41824,5900.38141-1,724+443-556-1,83829.7+2948,946-261792
'26/06/111520155514001475-25-1.6710.38,29716,4660.5123+1,034-539-131+36430.3-1758,652+82052.37
'26/06/101590170514901500-115-7.1213.39,01221,2010.43144-37.6+462-307+11730-4188,827+51972.23
'26/06/091550162014801615+80+5.219.128,94015,8350.56140-1,081+1,006-167-24330.1+369,245+371922.08
'26/06/081450154514501535-75-4.665.95,93420,3370.2988.4+86.5+342-213+21537.6-5449,209-101551.68
'26/06/051645171515301610-85-5.0110.98,12218,8170.43131-382+286-322-41937.6-549,753-21651.69
'26/06/041680170516401695003.833,4508,2910.4257.7-221+208-131-14437.7+1519,807-661671.7
'26/06/031605173015851695+105+6.69.126,90513,3520.52115+709+420-168+96037.8+749,656+292332.41
'26/06/021700170015651590-115-6.747.927,93923,9230.33128+52+655-436+27137.6-4879,582-342042.13
'26/06/011690181516501705+15+0.899.768,98416,9570.53156-549+968-39.7+37937.5+7710,069+132382.36
'26/05/291615169016101690+150+9.745.199,68817,5880.55162+80.4+977-30.6+1,02737.7+2479,992+12252.25
'26/05/281615169515251540-90-5.5210.48,94923,3750.38142-791+1,213-186+23637.7-7279,745-172242.3
'26/05/271640173515751630+50+3.1610.18,22816,9070.49136-173+418-49.5+19538-110,472+182412.3
'26/05/261640170015601580-20-1.258.759,54618,4980.52156-1,100+1,406-389-83.538+29210,473+792232.13
'26/05/251600160015901600+145+9.970.691,4863,6020.4123.8+190+39+53.5+28238.7+38310,181+231441.41
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
'26/05/221455145514451455+130+9.810.751,6823,3670.524.5+449+12.7+0.36+46238.7-1689,798-81211.23
'26/05/211325132513251325+120+9.9607381,4000.539.77+265-47+7.03+22538.5-469,966-31291.29
'26/05/201260130011901205-20-1.638.981,6373,1410.5220.2+169+35-241-37.338.4-3910,012-141321.32
'26/05/191250130512101225-35-2.787.541,4663,3450.4418.3+326-46.6+10.3+29038.3-11910,051-81461.45
'26/05/181210126512001260-45-3.454.982,8375,9340.4834.7-13.1-87+372+27238.2-6210,170-291541.51
'26/05/151440144013051305-145-109.311,5396,1920.2520.8+76.4+4+10.1+90.538.2-15410,232-371831.79
'26/05/141480148014001450005.522,1683,6530.5931+680-894+262+48.238.2-3210,386-752202.12
'26/05/131395145013451450007.241,9664,2770.4627.6+113+5+360+47837.9-11810,418-1232952.83
'26/05/121455146014001450-5-0.344.121,5203,4200.4421.8-311+42+283+13.437.9-15510,536-1894183.97
'26/05/111375145513501455+85+6.27.662,5854,2880.636+195-358+399+23638-18410,691-3146075.68
'26/05/081400147513201370-75-5.1910.714,58427,8620.52205-491+227-113-37637.9-26710,875+269218.47
'26/05/071445144514151445+130+9.892.284,5696,7870.6765.9-747+1,035+13.8+30238.1+55011,142-1918958.03
'26/05/061275134011601315+95+7.7914.816,72424,2480.69211-2,040+2,078-582-54538.4+1,05010,592+251,08610.3
'26/05/051140122011251220+110+9.918.5613,56621,5670.63162-1,751+945+96.8-70939.1+5779,542+3721,06111.1
'26/05/041085111010601110+100+9.94.957,42115,4780.4881.5+842-4-168+67039.7+1,3778,965+1026897.69
'26/04/3099310159681010+35+3.594.823,7427,8360.4837.5+726-430+101+39739.4+2857,588+1015877.74
'26/04/29966989941975+9+0.934.972,6076,1340.4325.3+641-232+34.4+44439.2-2497,303-1194866.65
'26/04/28995996965966-24-2.423.132,8359,4600.327.6+293-11.6+164+44638.9-517,55206058.01
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
'26/04/2710801080958990-55-5.2611.74,48213,7090.3345-156-55.9+34.8-17738.8+3437,603+206057.96
'26/04/2497410459721045+95+107.684,42111,4890.3844.8+1,720+2.38-152+1,57038.9+2177,260+1125858.06
'26/04/239901000880950-23-2.3612.34,35113,7600.3241-64.7+0.26-258-32338.2-2197,043+34736.72
'26/04/22963984952973+10+1.043.322,8766,7960.4228+205+19.7-4.21+22038.2-437,262+284706.47
'26/04/21959969938963+13+1.373.263,0747,3880.4229.3-456+273-12-19438.2+927,305+194426.05
'26/04/20936962935950+4+0.422.853,6678,5390.4334.8-827+332+30.8-46438.3+1777,213+114235.86
'26/04/17950966940946-14-1.462.714,04012,3210.3338.3-536+315+55.6-16538.6-1157,036-594125.86
'26/04/16945983910960+22+2.357.7815,85223,0410.69151+257+958-376+83938.8-1497,151+4714716.59
'26/04/15906946895946+86+105.938,37012,7530.6677.8+321+559+126+1,00638.7-1077,300000
'26/04/14839880837860+59+7.375.3711,02618,0690.6194.4+430+256-466+22038.6-327,407000
'26/04/13810831795801-7-0.874.469,52515,1870.6377+1,095-416-25.9+65338.5-867,439-600
'26/04/10838838786808+11+1.386.5214,76020,2760.73119+495-444-189-13838.1+2377,525-81160.08
'26/04/09731797731797+72+9.939.111,91015,3990.7792.8+1,271-244-40.2+98737.9-5967,288+8181711.2
'26/04/08723736697725+42+6.155.7120,14223,1840.87145+783+447-85.6+1,14437.4-287,909-1947479.44
'26/04/07645683641683+62+9.986.7610,35814,4210.7269.5+90.7+867-18+94037.1-4127,937+11894111.9
'26/04/02639653615621-2-0.326.117,30921,4470.81110+1,513+159-33.6+1,63837-9558,349-1308239.86
'26/04/01600625594623+54+9.495.4513,44219,8810.6882.5+1,951+973+44.2+2,96836.5+999,304+16895310.2
'26/03/31598615563569-33-5.488.6413,27721,8240.6177.6-492+90-349-75135.7-3279,205-2207858.53
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
'26/03/30606611589602-24-3.833.5110,65019,2450.5563.8-1,706-162-186-2,05435.9+3619,532-781,00510.5
'26/03/27594626585626+20+3.36.7713,37619,1140.781.3-375+12+120-24336.5+4949,171+61,08311.8
'26/03/26594630586606+26+4.487.5919,95028,0730.71122+2,553+764-122+3,19536.6-4138,677+131,07712.4
'26/03/25558585556580+39+7.215.3615,73619,9760.7990.4+2,248-49.8+499+2,69735.7-1329,090+391,06411.7
'26/03/24558562528541+3+0.566.3215,75817,3210.9186.2+1,011-7-33.5+97134.9-6479,222-831,02511.1
'26/03/23527560527538-16-2.895.9614,04218,2070.7776+445+183+14.7+64334.5+2909,869-791,10811.2
'26/03/20598600543554-30-5.149.7623,64031,3060.76133-871-1,198-486-2,55634.3+1769,579-1241,18712.4
'26/03/19523584519584+53+9.9812.225,92533,3650.78146+2,375+48+588+3,01034.6-1,2749,403+1191,31113.9
'26/03/18512533503531+26+5.155.9414,51718,1110.875.7+1,376+416+836+2,62833.5-25210,677+241,19211.2
'26/03/17512517501505+2+0.43.189,69113,4560.7249.2-2,167-57.5-32.3-2,25732.9-5910,929-91,16810.7
'26/03/16515520491503+5.5+1.115.8316,96718,4610.9285.5-2,516-20.5+84.4-2,45233.7+57610,988-1001,17710.7
'26/03/13450497.5447.5497.5+45+9.941118,35920,4430.988.1+3,235-444+522+3,31334.6-1,03410,412+3601,27712.3
'26/03/12481.5482441452.5-36-7.378.3927,24543,0740.63124-4,852-4,874-305-10,03133.4+2,29711,446-3519178.01
'26/03/11477.5496477.5488.5+21.5+4.63.968,99811,3360.7943.9+1,105-1,728+205-41835+2489,149+601,26813.9
'26/03/10472492462.5467+13+2.866.511,77814,0590.8456.1+3,217-3,416+70.6-12934.6-2398,901+91,20813.6
'26/03/09454.5470454454-50-9.923.175,72813,6430.4226.1-79.6-1,146-211-1,43633.5+209,140-1051,19913.1
'26/03/06508513489.5504-2-0.44.6413,68515,5030.8868.4+3,549-5,245+253-1,44333.4+4339,120+351,30414.3
'26/03/05515527503506+15.5+3.164.897,61710,4290.7339+1,145-1,663+91.3-42732.2+1498,687+1451,26914.6
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
'26/03/04530533487.5490.5-47.5-8.838.4611,98922,8120.5360.1-1,083-1,263-212-2,55831.7+3498,538-1321,12413.2
'26/03/03542559532538-2-0.3758,30611,3850.7345+765-1,082-186-50231.9+2598,189-721,25615.3
'26/03/02520545520540-5-0.924.598,95011,9360.7548+3,118-2,819+268+56631.6+2197,930+931,32816.7
'26/02/26579583545545-32-5.556.5913,51125,3930.5374.8-4,424-1,218-376-6,01830.7+1,0217,711-1831,23516
'26/02/25577579560577+15+2.673.387,78810,2840.7644.3+404-285-308-18932.2+2096,690-121,41821.2
'26/02/24543566539562+23+4.275.017,70711,3940.6842.8+2,160-82+560+2,63832.1-2336,481-631,43022.1
'26/02/23540548525539+7+1.324.327,8459,3820.8442.1+722-497+123+34731.3+286,714+91,49322.2
'26/02/11534539523532003.015,6678,0720.730.2-693+45-38-68631+66,687-91,48422.2
'26/02/10532538526532+4+0.762.274,6486,7520.6924.7+323-285+30.2+68.631.3-806,681+21,49322.3
'26/02/09544544528528+9+1.733.088,91411,5200.7747.8+1,628-558+142+1,21131.2+16,761-41,49122.1
'26/02/06514525491519-1-0.196.5411,01413,2970.8356.4+336-597+48.1-21330.6+96,760-31,49522.1
'26/02/05529533515520-17-3.173.357,36510,3650.7138.5-296+400-73.4+30.330.3-2006,751-571,49822.2
'26/02/04504539500537+32+6.347.729,19313,5060.6848.1+1,733+239+269+2,24130.4+56,951+1331,55522.4
'26/02/03510515500505+10+2.023.034,8066,9150.6924.4-254-29+14.2-26829.8+686,946-91,42220.5
'26/02/02495516489495-8-1.595.379,89112,9200.7749.4+373-803-38-46829.9+2396,878-41,43120.8
'26/01/30510522502503-7-1.373.927,85110,6840.7340.1-1,107+371+35.7-70029.7+1396,639-341,43521.6
'26/01/29545548508510-29-5.387.429,75920,3630.4850.8-725-221-491-1,43630.1-116,500-2151,46922.6
'26/01/28536552529539+9+1.74.3411,04113,4930.8259.8+721+504-195+1,03030.4-6806,511-151,68425.9
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
'26/01/27517536513530+18+3.524.4910,04913,7170.7353+2,222+168+129+2,51930.1+2917,191+61,69923.6
'26/01/26512533509512+8+1.594.7613,62625,1390.5470.8+1,412+227-25.2+1,61429.3-9126,900-81,69324.5
'26/01/23493.5510492.5504+18+3.73.614,82120,2510.7374.3+3,379+524+179+4,08228.8-5997,812+601,70121.8
'26/01/22472489.5470486+23+4.974.2112,12014,6380.8358.5+4,727+581+339+5,64727.6-8508,411+1221,64119.5
'26/01/21474.5484457463-12-2.535.6813,88019,7110.765+3,148-2,784-907-54325.8-299,261-721,51916.4
'26/01/20469484468.5475+4.5+0.963.295,9587,0780.8428.4+1,419-569+102+95224.7-2619,290+21,59117.1
'26/01/19492.5492.5470470.5-21.5-4.374.5713,62621,6390.6364.8-4,623-164-528-5,31524.2+6329,551-921,58916.6
'26/01/16486.5495477.5492+11+2.293.648,01510,2680.7838.9+1,024+190+311+1,52525.8+1078,919+161,68118.8
'26/01/15485490475481-4-0.823.097,2429,9750.7334.9-1,399+163-193-1,42925.4+3788,812-541,66518.9
'26/01/14480.5486.5477485+6+1.251.986,3348,9820.7130.6-660+613+34.3-12.825.8-1058,434+531,71920.4
'26/01/13483491472479+3.5+0.74410,99112,0240.9152.9-230-444+79.8-59426-2448,539-41,66619.5
'26/01/12475478467.5475.5+9.5+2.042.254,9806,6170.7523.6-174-141+231-83.626.1-378,783-11,67019
'26/01/09470473.5463466-1-0.212.255,1387,8910.6524.1-758-250+34.2-97426.2+1668,820-381,67118.9
'26/01/08469.5482466467+2+0.433.448,0219,7670.8238+41.1+226-44.1+22326.4+258,654-81,70919.7
'26/01/07476482464465-11-2.313.7810,60015,8100.6749.8+581-1,567-209-1,19626.4-938,629-241,71719.9
'26/01/06480486476476+1+0.212.116,7048,2470.8132.1+69.4-728+180-47926.2+3278,722-141,74120
'26/01/05488497.5468475-6.5-1.356.1310,30114,6510.749.5-681-710+262-1,12826.1+6018,395-641,75520.9
'26/01/02497.5499478.5481.5-12.5-2.534.159,88615,7050.6347.9-3,121-127+65.2-3,18226.4+2987,794-1981,81923.3
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
'25/12/31487.5495482494+11+2.282.698,58710,1020.8542+166+1,069-306+92927.5-1177,496-142,01726.9
'25/12/30497497.5482.5483-19-3.782.9911,16618,7210.654.3-2,093-49-774-2,91627.4+267,613-1822,03126.7
'25/12/29500506495.5502+4+0.82.116,0087,2750.8330.1-496+44.6-38.1-48928-257,587+52,21329.2
'25/12/26503512498498002.818,69714,3640.6143.7-714+214-157-65728.2-3817,612-202,20829
'25/12/24479.5511475498+32.5+6.987.7320,17027,8100.7398.7-503+2,532+228+2,25728.4-1117,993+1382,22827.9
'25/12/23463467453.5465.5+11.5+2.532.9710,59013,7500.7748.8-293+1,932+395+2,03428.6-6678,104+472,09025.8
'25/12/22439456437454+27+6.324.4516,56919,6930.8474.2+1,836+3,013+500+5,34928.7-2348,771+1632,04323.3
'25/12/19421430421427+14.5+3.522.188,1808,180134.9+1,105+1,282+146+2,53327.9-4439,005+591,88020.9
'25/12/18412.5420.5410.5412.5-1.5-0.362.426,3016,5750.9626.2-697+569+100-27.327.5+2139,448-21,82119.3
'25/12/17411.5421411414+9+2.222.479,7529,757140.6+54.4+1,910-306+1,65827.6-849,235+861,82319.7
'25/12/16434436398.5405-29-6.688.6416,00722,0450.7366.4-2,985+329-1,084-3,74027.5+2439,319-4761,73718.6
'25/12/15436439427.5434-9-2.032.69,0549,9160.9139.2-1,605+239-193-1,55928.4+2759,076-372,21324.4
'25/12/12434443431.5443+13+3.022.678,1149,1070.8935.5+2,879-50+76.9+2,90629-1468,801+1342,25025.6
'25/12/11436.5447426.5430-2-0.464.7514,97316,3540.9265.2+855-506-498-14927.9-1358,947-222,11623.7
'25/12/10428434.5422432+7+1.652.9411,01112,1070.9147.3-214+474+928+1,18727.6-8719,082+252,13823.5
'25/12/09422.5429418.5425+4+0.952.496,1336,8300.926+366+460-70.6+75527.6-3759,953+522,11321.2
'25/12/08423427415421+1+0.242.866,7147,2560.9328.3+148+336-121+36327.5-27610,328-52,06120
'25/12/05415421407420+9+2.193.4110,84011,2990.9645.1+1,546-197+515+1,86427.4-36510,604+552,06619.5
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
'25/12/04418421411411-2.5-0.62.427,3677,337130.6-905+127+530-24826.8-17710,969-62,01118.3
'25/12/03419421.5410413.5+1.5+0.362.796,9487,7430.928.8-701+9+20.8-67127.2+40111,146-302,01718.1
'25/12/02420433412412-3-0.725.0613,98115,4800.958.9+619-702-341-42427.4-19010,745+32,04719.1
'25/12/01435.5435.5408415-25-5.686.2515,93218,6610.8566.7-3,647-1,027-52.8-4,72627.2-70310,935-3072,04418.7
'25/11/28434442423.5440+8+1.854.2812,40813,2330.9454+453-426+400+42628.5+48811,638+582,35120.2
'25/11/27440443427432+2+0.473.7217,08821,4660.874.3-671-212+162-72128.3-67311,150-1322,29320.6
'25/11/26424.5432.5420430+11+2.632.9820,27220,7110.9886.6+1,905+96+296+2,29728.6-1,03211,823+1642,42520.5
'25/11/25412424.5405419+22.5+5.674.9227,60228,3270.97115+1,604+772+82.3+2,45827.9+94312,855+1942,26117.6
'25/11/24401407392396.5+4+1.023.8212,94912,1121.0751.7-1,245+373-89.6-96127.2+26011,912-102,06717.4
'25/11/21398404387392.5-23.5-5.654.0915,82918,9000.8462.5-3,400+1,167-305-2,53827.6-14011,652-942,07717.8
'25/11/20405.5423404.5416+28+7.224.7723,23222,5631.0396.7+749+828+714+2,29028.8-99311,792+532,17118.4
'25/11/19390.5397384388+1+0.263.3610,91111,8470.9242.6-1,115+316-824-1,62328.5+23712,785+22,11816.6
'25/11/18407.5418386387-24.5-5.957.7819,71822,8760.8678.9-2,113+826-716-2,00328.8-65912,548-2402,11616.9
'25/11/17404.5428404.5411.5+14+3.525.9126,54526,5301111+345+1,387+183+1,91629.6-18013,207+122,35617.8
'25/11/14392405389.5397.5-4-13.8611,25712,3960.9144.7-45-68-56.2-16929.3-26113,387-282,34417.5
'25/11/13403410.5396401.5-5.5-1.353.5615,21516,8870.961.1-478+363-1,261-1,37629.3-48613,648-1542,37217.4
'25/11/12387.5415387.5407+29.5+7.817.2832,75733,0940.99132-896+2,413+1,300+2,81629.4-82614,134+3542,52617.9
'25/11/11389396377377.5-6.5-1.694.9511,86512,8330.9246-1,113+572+9.96-53129.7+12714,960-332,17214.5
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
'25/11/10381389.5380.5384+4+1.052.378,7048,3571.0433.5+1,429+11-0.2+1,44030.1-71814,833+72,20514.9
'25/11/07394396378.5380-17.5-4.44.416,37118,7160.8762.8-107-146-632-88529.6-82015,551-3372,19814.1
'25/11/06403405393397.5+0.5+0.133.0217,69516,3181.0870.5-127+167-445-40529.6-1,15216,371-642,53515.5
'25/11/05379403.5378.5397+2+0.516.3324,61424,1281.0296.4+342+801-608+53529.6-2417,523+352,59914.8
'25/11/04393411390.5395+6.5+1.675.2831,99130,3881.05128-1,261+2,252-215+77629.5+84017,547+862,56414.6
'25/11/03388393380.5388.5+3+0.783.2419,36521,3060.9174.9-3,051+111+152-2,78829.8-416,707-132,47814.8
'25/10/31376402.5375.5385.5+19.5+5.337.3845,49736,3431.25179+3,550+413-172+3,79130.7-1,69716,711+472,49114.9
'25/10/30356381.5356366+9.5+2.667.1531,15828,1311.11115+1,954+194+927+3,07629.4-25718,408+1952,44413.3
'25/10/29355361343356.5+13+3.785.2417,71817,9420.9962.8+456+110+922+1,48828.9+1,09718,665+1112,24912
'25/10/28339347331343.5+5+1.484.7314,41616,0620.949+683-308+703+1,07728.7+10117,568-132,13812.2
'25/10/27331.5342329338.5+12.5+3.833.9911,67912,2240.9639.3+2,648+13+571+3,23228.4+4617,467+1192,15112.3
'25/10/23320329.5319.5326+3.5+1.093.17,7247,5511.0225.1-614-38-227-87927.5+68817,421-1032,03211.7
'25/10/22323327319.5322.5-3-0.922.34,2545,5660.7613.8-172+29+14.8-12827.7-17216,733+12,13512.8
'25/10/21336336325.5325.5-5.5-1.663.176,74622,5660.322.2-1,655-261-13.6-1,93027.7+30816,905-1662,13412.6
'25/10/20325336325331+11+3.443.4411,04610,9321.0136.6+2,688+842+541+4,07128.3-44216,597+2032,30013.9
'25/10/17322.5325.5316.5320-6.5-1.992.767,65025,1240.324.5+729-613-391-27527.3-36317,039-772,09712.3
'25/10/16327330322326.5-0.5-0.152.457,31916,0740.4623.9-203+588-317+67.527-20317,402-452,17412.5
'25/10/15312.5329311.5327+17.5+5.655.6512,84413,1120.9841.6+3,664+478-151+3,99127.1-1,15317,605+3212,21912.6
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
'25/10/14337338306.5309.5-25-7.479.4222,57527,1200.8372.2-3,712-480-1,024-5,21725.8-82918,758-3341,89810.1
'25/10/13324334.5321.5334.5-9-2.623.7811,48613,2630.8737.7-1,165-66-115-1,34626.6-54119,587-2462,23211.4
'25/10/09342344336343.5+8.5+2.542.3913,03212,4161.0544.5+2,553+103-3.42+2,65326.9+14620,128+632,47812.3
'25/10/08326.5347.5326.5335+1.5+0.456.321,65719,5411.1173.3+956+372+402+1,73026-95319,982+652,41512.1
'25/10/07346.5352332333.5-2.5-0.745.9522,76121,7141.0577.2-4,050+414-184-3,82025.5-55120,935-1122,35011.2
'25/10/03331336325336+7.5+2.283.3518,53636,3920.5161.4+219+398+464+1,08226.8+73221,486+1822,46211.5
'25/10/02321329.5318328.5+12+3.793.6319,11232,5210.5962.2+3,155+838+674+4,66726.8+43020,754+2002,28011