≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4576 大銀微系統 / K線圖(日)

4576 大銀微系統

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
178.5167+11.5+6.89%7.78%171183170
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7851.39億1,090721股/筆177.64.9854.590.29
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)
1,9563.26億2,092935張/筆166.6-10.5 (-5.92%)

連續漲跌: 連2跌→漲  ( +11.5元 / +6.89%)

財報評分: 最新53分 / 平均53分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 大銀微系統召開線上法人說明會 (公告訊息 10/29 18:07)

• 〈台股盤後〉電子股領軍CCL、記憶體走揚 強彈939點重返47000點大關 (Anue鉅亨 10/28 14:56)

• 加速趕底→留意轉折、矽力、群創、國巨 (Anue鉅亨 10/27 17:40)

• 〈台股盤後〉機器人、記憶體題材熱夯 開高走低小漲54點守住4萬6 (Anue鉅亨 10/27 15:25)

• 先進封裝翹曲問題有解 大銀微系統參展TPCA四大亮點一次看 (Anue鉅亨 10/20 21:57)

• 澄清新聞媒體報導 (公告訊息 09/07 11:21)

• 大銀微系統8月營收寫單月最強年增近倍 營運邁高速成長期 (Anue鉅亨 09/04 20:16)

• 傳動元件是什麼？半導體、機器人雙題材發燒，上銀、大銀微系統4檔誰能搶先受惠？ (Anue鉅亨 09/03 09:06)

• 〈SEMICON〉大銀矽光子檢測定位平台出貨放量 訂單能見度直達明年Q2 (Anue鉅亨 09/02 13:42)

• 〈台股開盤〉輝達財報報喜助攻 台股一度漲逾500點站回4萬6 (Anue鉅亨 08/27 09:37)

• 大銀微系統2026年第二季合併財務報告業經董事會通過 (公告訊息 08/12 16:37)

• 上銀7月營收26.8億元創近4年新高 大銀微系統續寫單月新高 (Anue鉅亨 08/06 16:51)

• 大銀微系統2026年第二季合併財務報告董事會預計召開日期為2026年08月12日 (公告訊息 08/04 14:22)

• 〈焦點股〉工具機族群迎春燕 上銀、大銀微系統股價強勢翻紅 (Anue鉅亨 07/16 12:02)

• 還在追被動元件？ABF？ AI下半年8大黑馬股曝光！ (Anue鉅亨 07/03 09:03)

4576 大銀微系統 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共1,744日
成交價: 178.5元 (+11.5元/ +6.89%)成交張數: 785張成交金額: 1.39億元
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139高
近3日新高
連2跌→漲
(+11.5元/ +6.89%)
第551高
近5日新低
第468高
近5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
178.5元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年15年20年今年
01/02
~11/09
起算價194205.5203.5228.5226.5250.5108.513161107---103
漲跌價-15.5-27-25-50-48-72+70+47.5+117.5+71.5---+75.5
漲跌幅-7.99%-13.1%-12.3%-21.9%-21.2%-28.7%+64.5%+36.3%+193%+66.8%---+73.3%
振幅16.5%21.7%37.3%34.1%43.3%52.3%178%153%378%216%---183%
成交張數3,8506,4461.47萬2.59萬12.9萬31萬56.9萬163萬203萬207萬---55.4萬
成交金額6.68億11.7億29.7億54.2億294億721億1,154億2,651億3,070億3,109億---1,138億
週轉率3.21%5.38%12.2%21.7%108%258%475%1361%1694%1730%---462%

* 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
'26/11/09171183170178.5+11.5+6.897.787851,0900.721.39+21.30+17.9+39.2
'26/11/06160174.5160167-10.5-5.928.171,9562,0920.943.26+1430-39.9+1046.72-1691,870080.43
'26/11/05191.5192177177.5-16.5-8.517.731,1091,6970.652.02-2330-68.4-3026.55-712,039-480.39
'26/11/04195199.5180.5194+3.5+1.849.971,3922,0850.672.65-52.70+23.2-29.56.76-572,110-3120.57
'26/11/03201.5204.5189190.5-15-7.37.541,2041,9410.622.36-2060-70.9-2766.84-882,167+6150.69
'26/11/02202210202205.5-3-1.443.846721,4890.451.39-210-38-597.17-492,255-1590.4
'26/10/30215218.5207208.5-15-6.715.151,1852,4790.482.5-2030-45.9-2497.14-582,304+7241.04
'26/10/29225227.5217223.5-4-1.764.629323,1450.32.06+74.50-72.8+1.777.33-492,362-8170.72
'26/10/28219.5236219227.5+8.5+3.887.762,8823,8120.766.54+1870+22.9+2107.25+742,411+7251.04
'26/10/27209223.5209219+15.5+7.627.132,5433,3580.765.55+6430+106+7497.16-142,337+5180.77
'26/10/22218218.5203203.5-11.5-5.357.218341,3360.621.74-1340-56.1-1906.64-102,351-7130.55
'26/10/21209.5217.5208.5215+12+5.914.439681,2120.82.06+2440+95.5+3406.76+32,361+4200.85
'26/10/20205.5210.5200203-1.5-0.735.136389910.641.31+29.40-3.37+266.61-322,3580160.68
'26/10/19200205196204.5-3.5-1.684.331,2361,5770.782.47+3570-10.8+3466.73-982,390+1160.67
'26/10/16207211205208+2.5+1.222.926561,2600.521.37-49.60-30.7-80.26.46-72,488+1150.6
'26/10/15217218205205.5-18.5-8.265.82,0433,2970.624.31-421-160-96.8-6786.51-682,495-10140.56
'26/10/14226.5234223224-1-0.444.891,4172,0200.73.22-3050+30.3-2746.85+952,5630240.94
'26/10/13231.5231.5220225-8.5-3.644.931,3942,0830.673.14+22.80-74.2-51.47.1-572,468-4240.97
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
'26/10/12225238218.5233.5+5+2.198.532,0962,3370.94.81+3960+95.7+4927.07-132,525+4281.11
'26/10/08232232226228.5-3.5-1.512.596151,2560.491.4-22.90-14.2-376.8-312,538-1240.95
'26/10/07235239.5228232004.961,7412,7840.634.05-2780-6.17-2846.92+72,569-3250.97
'26/10/06240240231232-3-1.283.839392,3550.42.2-99.30-40.1-1397.33+412,562-4281.09
'26/10/05239243.5235235+1+0.433.631,9182,5250.764.59+2820-1.15+2817.48-932,521-1321.27
'26/10/02238239.5232.5234-3.5-1.472.951,2092,1050.572.84-125-70-7.27-2027.28-962,614-17331.26
'26/10/01237238.5230.5237.5+1.5+0.643.391,0653,2610.332.5-28.20+15.8-12.47.27-162,7100501.85
'26/09/30242243235.5236-5-2.073.112,0064,1480.484.78-3830-42.9-4257.45+692,726+8501.83
'26/09/29226241224.5241+16+7.117.332,5043,5310.715.91+7880+113+9017.73-132,657+12421.58
'26/09/24223.5225219225+1.5+0.672.688101,4040.581.8+20.90-7.97+137.25+22,670-8301.12
'26/09/23235235222.5223.5-8.5-3.665.392,0002,9490.684.52+12.80-10.8+2.067.38-2322,668-11381.42
'26/09/22236237231232-1.5-0.642.571,0661,7800.62.49-160-7.72-23.77.26-652,900-1491.69
'26/09/21240241.5233233.5-6.5-2.713.541,5953,2230.493.76-5950-46.6-6427.35+1252,965-2501.69
'26/09/18236240229240+8.5+3.674.752,0562,7640.744.85+2940+85.2+3797.74-1442,840+2521.83
'26/09/17234237.5230.5231.5-1.5-0.6431,3661,6550.833.19-64.70+47.3-17.47.47+262,984-3501.68
'26/09/16230234.5228233+2.5+1.082.821,3542,7730.493.13-2210-6.36-2277.49-42,958-9531.79
'26/09/15224237.5223.5230.5+2.5+1.16.141,8582,7560.674.33+3320+39.9+3727.63-392,962+9622.09
'26/09/14238238.5227.5228-14-5.794.552,9834,4720.676.96-563+81-121-6027.27-1393,001-3531.77
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
'26/09/11234250232.5242+4+1.687.353,9464,7800.839.58+3870+121+5087.74+1123,140-32561.78
'26/09/10241244.5233238-6-2.464.712,8573,8230.756.82+3030-26+2777.44-1203,028+24882.91
'26/09/09239249236.5244+8.5+3.615.314,2916,0710.7110.4-3500+43.1-3077.08+783,148+13642.03
'26/09/08249.5252230.5235.5-11.5-4.668.74,22615,2630.2810.1-401+79-28.4-3517.22-683,070-17511.66
'26/09/07250258245247+9+3.785.466,0968,3560.7315.3+6480-6.7+6417.55-1553,138+15682.17
'26/09/04236239.5223238+7+3.037.143,5204,9270.718.18-84.70-27.2-1126.96+443,293+2531.61
'26/09/03250251.5229.5231-11-4.559.099,01332,1220.2821.8-1,1380-13.7-1,1517.07+2903,249-1511.57
'26/09/02229252227.5242+11.5+4.9910.67,35121,2970.3517.9+1,2320+32+1,2648.01+2712,959+10521.76
'26/09/01215237215230.5+14+6.4710.23,7044,6340.88.47+1,0290+143+1,1716.96+482,688+7421.56
'26/08/31211219.5208.5216.5+0.5+0.235.091,2472,2320.562.66+530+24.4+77.46.11-652,640+9351.33
'26/08/28220.5223208.5216+0.5+0.236.731,9496,7160.294.19-1400-15.1-1556.13+1642,705-4260.96
'26/08/27204220.5204215.5+12.5+6.168.132,5953,1630.825.6+5870+15.1+6026.28+2432,541+10301.18
'26/08/26199204195.5203+6+3.054.311,0351,2140.852.07+71.40+10.5+825.81+652,298-2200.87
'26/08/25197.5197.5190.5197-1-0.513.541,0481,7710.592.03+550-18.3+36.75.71-712,233-8220.99
'26/08/24207207198198-4.5-2.224.441,0122,2160.462.04-2030-8.07-2115.82-532,304-5301.3
'26/08/21208208.5199202.5-5.5-2.644.571,5856,2640.253.21-1910-27.5-2195.96-522,357-4351.48
'26/08/20213228.5206.52080010.65,3116,8540.7711.6-4580+2.49-4556.11-432,409-3391.62
'26/08/19206.5219205208-2.5-1.196.651,5292,2390.683.24-9.780-22.7-32.56.49-1262,452+7421.71
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
'26/08/18223.5226.5209210.5-15-6.657.761,61810,0200.163.49-90.80-80.2-1716.5-672,578-1351.36
'26/08/17220233220225.5+4.5+2.045.882,7606,3210.446.29+1060+63.1+1696.69-1292,645+3361.36
'26/08/14224226.5217.5221-3-1.344.021,2878,4670.152.84+3310-66.7+2646.62-1412,774-24331.19
'26/08/13228235.5222.5224-3-1.325.734,1659,6790.439.54-3840+2.13-3826.37+582,915-5571.96
'26/08/12217231217227+8.5+3.896.412,2323,6810.615.05+3790+72.9+4526.52+2382,857+4622.17
'26/08/11223.5226216218.5-8-3.534.421,6859,5540.183.69-97.20-56.8-1546.25-442,619-7582.21
'26/08/10223.5232.5214.5226.5+8.5+3.98.263,1498,7420.367.1+7940+60.5+8546.31-552,663+25652.44
'26/08/07222.5238217.5218-0.5-0.239.387,92013,5670.5818-1,3080+13.3-1,2955.65+4322,718-2401.47
'26/08/06216.5227.5214.5218.5+0.5+0.235.963,2839,4530.357.22-20.40+4.97-15.56.64-62,286+17421.84
'26/08/05209221205.5218+17+8.467.713,1199,1790.346.75+2130+62.6+2756.69+1592,292+6251.09
'26/08/04197210.5196.5201+4+2.037.111,4165,4220.262.87+2220+25.4+2476.46-592,133-5190.89
'26/08/03176198.5176197+16.5+9.1412.51,3281,7350.772.57+4780+34+5126.34-192,192-3241.09
'26/07/31178180.5174180.5+16+9.733.957991,0110.791.42+1190+5.12+1245.94+1032,211-35271.22
'26/07/30176178.5162164.5-11.5-6.539.381,6363,2100.512.77+1110-18.2+93.15.85-972,108+27622.94
'26/07/29182.5189.5168176-4.5-2.4911.92,5523,1720.84.52+2350-7.2+2285.75-1852,205+10351.59
'26/07/28186.5190180180.5-16-8.145.098731,7100.511.61-570-24.3-81.25.46-352,390+1251.05
'26/07/27191.5196.5186196.5+5+2.615.486139080.671.17+1060+5.19+1115.51-202,4250240.99
'26/07/24194.5199.5190191.5-7.5-3.774.776671,0860.611.29-79.20-13.9-93.15.41+42,445+2240.98
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
'26/07/23200201.5193.5199+1+0.514.047051,2000.591.4+1280-14.7+1135.49-22,441+5220.9
'26/07/22194203194198+7+3.664.711,0461,3960.752.07+90.50+23.3+1145.49-132,443+5170.7
'26/07/21190193187.5191+3.5+1.872.935268940.591-69.40+0.4-695.69+172,456+2120.49
'26/07/20194.5195180187.5-6.5-3.357.731,3611,7760.772.55+2980+5.11+3035.81-742,439-8100.41
'26/07/17201206192.5194-17-8.066.41,4382,1710.662.84-78.40-35.8-1145.7-392,513+8180.72
'26/07/16202213.5200211+5+2.436.559091,3010.71.89+78.10+37.6+1165.75-392,552+4100.39
'26/07/15206210204206+3.5+1.732.967041,0550.671.45-72.90+1.21-71.75.12-102,591-660.23
'26/07/14208.5210.5190202.5-7-3.349.792,1032,7820.764.17+2350-50.8+1845.11-2972,601+6120.46
'26/07/13220.5227.5208209.5-8.5-3.98.941,8052,4060.753.9-2830-14.2-2974.85-62,898-160.21
'26/07/09224225.5216.5218-2.5-1.134.081,2401,7170.722.73+27.10-114-87.35.07+112,904+470.24
'26/07/08223229216220.5-1.5-0.685.861,6212,0450.793.6-1020-49.4-1515.09-372,893+330.1
'26/07/07242244.5221223-15.5-6.59.853,3924,4140.777.83-3030-37.7-3405.21-162,930000
'26/07/06228240225.5238.5+16+7.196.523,5144,7390.748.23-87.50+95+7.445.41+882,946000
'26/07/03237237.5222222.5-12.5-5.326.64,1954,9860.849.55-2300-56.7-2875.43-3812,858-1600
'26/07/02212235210235+21+9.8111.72,8903,4660.836.63-1170+60.7-565.32+4963,239-3160.49
'26/07/01213.5223.5212.5214+3+1.425.211,7152,2620.763.72-3920+35.1-3575.52+1202,7430190.69
'26/06/30209211.5206.5211+6.5+3.182.447191,3150.551.5+4.740-1.22+3.535.84+522,623-10190.72
'26/06/29200208.5200204.5+4+24.241,1421,3640.842.34+1550+27.5+1835.87-272,5710291.13
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
'26/06/26215215199200.5-18.5-8.457.311,6462,7200.63.38-1710-45.3-2165.77-1102,598-57291.12
'26/06/25222223.5217.5219002.741,0321,4150.732.27+22.70-9.32+13.45.94-82,708-31863.18
'26/06/24222.5223214219-7.5-3.313.971,3632,5390.542.98+68.10-25.6+42.55.96-712,716-91174.31
'26/06/23236.5236.5223226.5-9.5-4.035.722,3333,6970.635.3+1870-64.7+1225.92-1122,787-91264.52
'26/06/22226.5237225.5236+15+6.795.23,5654,6250.778.31-5580+78.1-4805.79+1492,899+41354.66
'26/06/18204221202221+20+9.959.452,1893,3320.664.69+318-40+62.4+3406.38+522,750+41314.76
'26/06/17206.5208.5197201-5.5-2.665.571,9502,7640.713.93+378-707-13.3-3436.16-262,698-41274.71
'26/06/16218218205206.5-8.5-3.956.051,1972,0050.62.51-2700-26.4-2965.9+172,724-71314.81
'26/06/15209.5215.5208215+13+6.443.711,4942,0550.733.18-1590+46.9-1126.1+572,707-81385.1
'26/06/12206.5207199202+5.5+2.84.071,5021,8350.823.05+2.210+12.9+15.16.28+422,650+21465.51
'26/06/11200204191196.5-4.5-2.246.472,0572,6970.764.05+3690-16.1+3536.23-1302,608-91445.52
'26/06/10210216.5200201-13-6.077.711,7692,8170.633.66+88.8+10-17.1+81.75.92-932,738-131535.59
'26/06/09213217.5208214+4+1.94.521,7342,4800.73.69-395+12-6.16-3895.92+182,831+21665.86
'26/06/08198.5214.5198.5210-10.5-4.767.262,4283,1670.774.98+558+30-61.8+5266.26-2922,813-321645.83
'26/06/05228.5233215220.5-8.5-3.717.862,5983,7630.695.77-53.80-37.4-91.26.04-913,105-481966.31
'26/06/04229.5231.5223229-4-1.723.651,8383,0640.64.19+2200-38.9+1816.06-133,196+12447.63
'26/06/03240243232233-5-2.14.622,8234,7420.66.65-1840-157-3415.93-873,209-632437.57
'26/06/02264265237238-25-9.5110.65,5118,3050.6613.5-2530-155-4076.09-3793,296+393069.28
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
'26/06/01268273263263-3.5-1.313.753,1514,3870.728.45-3900+8.48-3816.07+373,675+22677.27
'26/05/29261272258266.5+11+4.315.483,9234,7670.8210.4-3390+16.9-3226.47+723,638+92657.28
'26/05/28270.5273.5250.5255.5-17.5-6.418.424,6439,2500.512.1-3920-68.4-4606.98-2503,566-52567.18
'26/05/27288291271.5273-11.5-4.046.855,3606,6360.8115.1-28.90-102-1317.22-2093,816-12616.84
'26/05/26278289271284.5+7.5+2.716.57,6687,7580.9921.6+400+41.2+81.27.14-554,025+152626.51
'26/05/25263.5283.5262277+15.5+5.938.226,8898,1740.8418.8-2430+30.6-2126.96+1984,080-352476.05
'26/05/22252270250.5261.5+13.5+5.447.864,3595,3130.8211.4+4960+51.3+5477.08-163,882+42827.26
'26/05/21242250.5237.5248+11.5+4.865.53,3324,0140.838.18+3.980+30.1+34.16.61-43,898+42787.13
'26/05/20252252231.5236.5-15.5-6.158.133,8705,7910.679.24-54-49-90.6-1946.51-2383,902-172747.02
'26/05/19256261.5245252-6.5-2.516.384,4625,4260.8211.2+2780-57.8+2206.35-4134,140-282917.03
'26/05/18274274251.5258.5-7-2.648.478,9859,5610.9423.3-1080-11.3-1195.74+704,553-133197.01
'26/05/15240.5265.5240.5265.5+24+9.9410.48,64010,1500.8522.3+7240+132+8565.76+854,483+463327.41
'26/05/14250252239241.5-7-2.825.234,6585,5760.8411.4-2470-52.7-3005.15-364,398-62866.5
'26/05/13255256242248.5-9.5-3.685.434,22413,1140.3210.5-1560+92.4-63.75.33+54,434-92926.59
'26/05/12251.5264.5249258+7.5+2.996.198,8749,0180.9822.9+6860-102+5845.51-6464,429+43016.8
'26/05/11230250.5229250.5+22.5+9.879.436,9976,7691.0317.2+1,7530+66.5+1,8194.96+2125,075+462975.85
'26/05/08238240.5218228-14-5.799.37,37012,1160.6116.8+11.5+85-235-1383.62-3134,863-172515.16
'26/05/07236249.5228242+9+3.869.237,3778,2220.917.6-95.20-46.9-1423.59+4075,176-132685.18
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
'26/05/06237240.5220233-3.5-1.488.677,15714,1320.5116.5+5730-4.4+5683.63-3904,769-112815.89
'26/05/05242248231236.5+3.5+1.57.38,78210,4300.8421-8930-19.7-9133.09+1775,159+82925.66
'26/05/04232.5243210233+11+4.9514.918,93219,4740.9742.7-2,136+1,127+107-9013.82-4474,982-582845.7
'26/04/30198222193.5222+20+9.914.110,27610,9190.9421.9-2580+7.88-2505.48+9075,429+323426.3
'26/04/29201215201202+3+1.517.043,0003,8620.786.22+1180-100+18.45.7+334,522+183106.86
'26/04/28182199178199+18+9.9411.62,5492,9940.854.94+22.40+125+1475.65+1804,489+62926.5
'26/04/27183183169.5181+2+1.127.541,0021,6120.621.76+1230-13.8+1095.63-934,309-82866.64
'26/04/24193193171179-11-5.7911.61,6682,6570.632.99+1140-171-57.25.53-3504,402-82946.68
'26/04/23203203178.5190-8-4.0412.42,1413,2330.663.97+2080-131+77.45.43-2954,752-293026.36
'26/04/22195.5202193.5198+4+2.064.381,5301,9620.783.05+74.60+7+81.65.26+2165,047+163316.56
'26/04/21201.5201.5190194-4-2.025.811,6732,3920.73.26+1320+2.64+1345.19-1884,831-143156.52
'26/04/20198202196.5198+2+1.022.811,6972,3250.733.37-770+132+54.55.1-3075,019+43296.56
'26/04/17190200190196+3+1.555.181,9552,3020.853.84+86.30-7.76+78.55.16+1425,319-433256.11
'26/04/16193.5193.5187193-0.5-0.263.361,6032,3880.673.06+400-32+85.24+705,177-543687.11
'26/04/15196.5200.5187.5193.5+1+0.526.7510,1809,6321.0619.8+4620+17.7+4805.31-8265,107+1014228.26
'26/04/14199199.5178192.5+11+6.0611.817,75715,6281.1434.1-10.70+158+1475.11+1,1885,926-43215.42
'26/04/13173181.5173181.5+16.5+105.155,5916,0000.939.92+4430+90.4+5344.87+914,738+873256.86
'26/04/10164171155165+1.5+0.929.7911,1889,5711.1718.2+1,3080+37.5+1,3464.67-1,2384,647-222385.12
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/09154163.5153163.5+14.5+9.737.055,5855,3931.048.99+7210+108+8293.68+1,0765,885+992604.42
'26/04/08143149141.5149+13.5+9.965.544,8283,5881.357.09+1,3490+179+1,5283.09+6464,691+611292.75
'26/04/07131.5137131135.5+5+3.834.61,8801,7211.092.53-51.90+64+12.11.98-314,0450681.68
'26/04/02131.5133.5129.5130.5-1-0.763.041,3281,7220.771.74+320+37.1+69.12.06-194,076-2681.67
'26/04/01137.5137.5131131.5+0.5+0.384.961,8682,4710.762.5-2030-12.5-2162.54+934,095+11701.71
'26/03/31138141.5129131-7-5.079.065,6596,1240.927.61+5860-59.1+5272.8-4044,002-3591.47
'26/03/30133143128138+2.5+1.8511.15,9015,4631.088.13-1560+78.7-77.12.31+1604,406+39621.41
'26/03/27135137132135.5-2-1.453.642,5552,7380.933.44+860-12+742.46-1294,246+13230.54
'26/03/26132.5141124.5137.5+8.5+6.5912.88,0017,7241.0410.7-8290+188-6412.33+6874,375+10100.23
'26/03/25122130.5120.5129+10+8.48.43,9755,6720.75.12+1,4030+72.3+1,4752.92+3643,688000
'26/03/24123.5124.5119119-1-0.834.587948580.930.96-370-14.2-51.21.8+373,324000
'26/03/23115124114.5120+1.5+1.278.021,1381,2470.911.38+1270+11.1+1381.9+1733,287000
'26/03/20120121115.5118.5-0.5-0.424.625535850.950.65+160-2.02+141.84+73,114-4800
'26/03/19120122.5118119-2-1.653.726508650.750.78+930+14+1071.88-943,107-2481.54
'26/03/18122122.5119121+1+0.832.925385830.920.65+260+2.45+28.41.82+263,201-2501.56
'26/03/17125125120120-3-2.444.077968310.960.97-1040-26.3-1301.86+413,175-2521.64
'26/03/16124126.5122123+1.5+1.233.71,2071,0661.131.49+53.70+24+77.81.89-363,134+9541.72
'26/03/13120.5123.5119.5121.5-1-0.823.277891,2240.640.96-90+9.13+7.62-73.22.05+1223,170-10451.42
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/12120124119.5122.5+1.5+1.243.721,4631,9430.751.79+425-17+10.9+4192.2-333,048+5551.8
'26/03/11117121.5116121+6+5.224.781,1011,2790.861.32+407+20+37.5+4651.98-413,081-1501.62
'26/03/10111115111115+6.5+5.993.698048290.970.91+3240+14.5+3391.7-463,122+2511.63
'26/03/09108112.5106.5108.5-9.5-8.055.081,3551,4410.941.47-370-45.4-82.41.57-483,168-17491.55
'26/03/06120120.5116118-4-3.283.691,0381,1970.871.23-1460+7.53-1381.62-553,216+3662.05
'26/03/05123.5126.5120122+1+0.835.371,7361,6401.062.14-2010-17.2-2181.97+1273,271+10631.93
'26/03/04120.5125117.5121-2.5-2.026.072,5442,2841.113.09+4950+13.2+5082.39-463,144+12531.69
'26/03/03125.5126119123.5-2-1.595.582,1933,8400.572.7+3040-18+2862.04-1203,190-1411.29
'26/03/02114129114125.5+7+5.9112.74,2684,7860.895.33+4340+66.6+5012.01-623,310+6421.27
'26/02/26115.5119115118.5+3+2.63.467988280.960.94+1730+18.6+1911.64+393,3720361.07
'26/02/25118118114115.5-2.5-2.123.397268800.830.84+1070-12.1+94.91.33-763,3330361.08
'26/02/24116119115118+2+1.723.455517050.780.65+1420+38.3+1801.63+53,4090361.06
'26/02/23116117115116+2.5+2.21.767467121.050.87+3210+4.1+3251.58-853,404+4361.06
'26/02/11114.5114.5111.5113.5-1-0.872.624817060.680.54-240+3.64-20.41.41+233,502+1320.91
'26/02/10114118112114.5+1+0.885.296917830.880.79+570-2.62+54.41.5-473,479-4310.89
'26/02/09111115111113.5+7+6.573.769811,0730.911.11+4140+10.1+4241.46-483,526+5350.99
'26/02/06110110.5106106.5-6-5.3341,1201,2610.891.2-206-105-13.8-3251.02-243,574-2300.84
'26/02/05116116111.5112.5-4-3.433.866728090.830.76-2750-20.6-2961.14+533,5980320.89
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
'26/02/04112.5117.5111.5116.5+4.5+4.025.369781,0860.91.13+1160+14.2+1301.34+33,5450320.9
'26/02/03113113.5109.5112+2.5+2.283.655851,1950.490.65-200-7.11-27.11.26-193,542+2320.9
'26/02/02113.5115108.5109.5-7-6.015.581,3221,4710.91.47+2030-40.4+1631.33-163,561-10300.84
'26/01/30120.5121.5115116.5-8.5-6.85.22,4284,1720.582.86-1170-22.4-1391.17+523,577+3401.12
'26/01/29128.5133120125-1-0.7910.34,4553,6761.215.61-1620-43.5-2051.25-283,525-25371.05
'26/01/28125.5127123126+2+1.613.231,6011,6090.992+4610+22.4+4831.32-1743,553-22621.75
'26/01/27125128123.5124-1-0.83.62,4922,1271.173.13-60.20-6.43-66.60.89+1673,727-5842.25
'26/01/26122129121.5125+3.5+2.886.172,9572,9820.993.73-2960+44.7-2510.84+1713,560+1892.5
'26/01/23123.5126.5121121.5-1.5-1.224.471,3851,6270.851.71-210-14-350.98+333,389+2882.6
'26/01/22125127.5123123-0.5-0.43.641,9362,3500.822.42-300-10.6-40.61.02-643,356-2862.56
'26/01/21120126120123.5+1.5+1.234.921,5372,2580.681.89+2420-2.31+2401.02-513,420+2882.57
'26/01/20122125122122-2.5-2.012.411,4642,0250.721.8+1670+0.66+1680.8-213,471-4862.48
'26/01/19126129122124.5-1.5-1.195.562,8333,9060.733.56-3080-2.7-3110.57-773,492+6902.58
'26/01/16126.5127.5123126+4.5+3.73.75,7845,7501.017.27-6790+5.72-6730.64-2673,569+13842.35
'26/01/15117.5122113121.5+5+4.297.732,2532,0911.082.65-260+1.39-24.61.09+793,836+16711.85
'26/01/14110118109.5116.5+7+6.397.761,9021,8271.042.18-1220+77.7-44.51.1+3753,757+6551.46
'26/01/13112112108109.5-1-0.93.625305770.920.58+340-1.96+321.2+313,382-1491.45
'26/01/12109.5111.5107110.5+1.5+1.384.138641,0330.840.95+770-1.23+75.81.2-13,351+1501.49
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
'26/01/09108112105.5109+6+5.836.311,9831,9401.022.16+87.20+11.9+99.11.23+653,352+10491.46
'26/01/08108108102.5103-4.5-4.195.127778520.910.81-1680-2.22-1701.11+303,287-4391.19
'26/01/07110110.5106.5107.5-0.5-0.463.76678410.790.72-100-3.43-13.41.24-243,2570431.32
'26/01/06106110106108+3+2.863.819641,1160.861.05+6.780+12.7+19.51.36+463,281+2431.31
'26/01/05106.5106.5102.5105003.814014810.830.42+630-6.65+56.41.37-33,235-10411.27
'26/01/02104106.5103105+2+1.943.44114560.90.43+1640+6.04+1701.36-333,238-2511.58
'25/12/31103.5104102.5103001.462092780.750.22+710-3.21+67.81.22+13,2710531.62
'25/12/30105.5105.5102103-2.5-2.373.323805490.690.39-350-14.4-49.41.16+73,270-7531.62
'25/12/29104.5108104.5105.5+1+0.963.353784240.890.4-100+10.1+0.131.17+173,2630601.84
'25/12/26108.5108.5104.5104.5-3-2.793.722206380.340.23-540+11.7-42.31.18+63,246+1601.85
'25/12/24107.5109107107.5-0.5-0.461.851285660.230.1400+1.05+1.051.3+23,2400591.82
'25/12/23109.5110.5108108-1-0.922.292193400.640.24+440-7+371.36-203,2380591.82
'25/12/22108109106.5109+3+2.832.362753060.90.3+1550+3.65+1591.36-83,258+1591.81
'25/12/19104106.5104106+2.5+2.422.422002200.910.21+730+8+811.23-143,2660581.78
'25/12/18105.5106103.5103.5-2.5-2.362.362092740.760.22-10+8.64+7.641.25+173,280-4581.77
'25/12/17106.5108.5106106-0.5-0.472.351842110.870.2+430+2+451.2703,263+3621.9
'25/12/16108108104.5106.5-2-1.843.232283380.670.24-260+1.89-24.11.24+113,263-1591.81
'25/12/15108109107.5108.5-1-0.911.371522030.750.17+510-1.6+49.41.36-223,252-1601.85
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
'25/12/12110111108.5109.5+1.5+1.392.313854130.930.42+1340-1.24+1331.36-103,274-1611.86
'25/12/11107.5109.5107.5108+1+0.931.873804340.880.41+1420+3.76+1461.27-103,2840621.89
'25/12/10107108.5106.5107001.872973290.90.32+730-0.99+721.16-53,294-1621.88
'25/12/09107107.5106107001.42086030.340.22+390-0.02+391.13-63,2990631.91
'25/12/08107.5108105107002.85335261.010.57+320+2.07+34.11.1-433,305-3631.91
'25/12/05110.5113107107-1.5-1.385.531,4642,0260.721.61-610-14.8-75.81.06+153,348-3661.97
'25/12/04110.5112.5107108.5+4+3.835.261,3271,8890.71.45-2230+19.3-2041.11+353,333+5692.07
'25/12/03105106.5104.5104.5+0.5+0.481.921782220.80.19+650+2.05+671.36-13,2980641.94
'25/12/02104.5106103.5104+0.5+0.482.421672080.80.17+290+3+321.31-13,299+1641.94
'25/12/01106106.5103.5103.5-2.5-2.362.831726490.260.18-50-6.04-111.28-13,300+2631.91
'25/11/28105106104106+1+0.951.92193820.570.23+370+6.01+431.31-103,301+1611.85
'25/11/27105105103.5105+1+0.961.442496500.380.26+220-3+191.36-63,311+1601.81
'25/11/26101104.5101104+3.5+3.483.484646210.750.48+1820+2.92+1851.37-73,317+2591.78
'25/11/2510110199.9100.5+0.9+0.91.12873320.870.29+7500+751.25-213,324-4571.71
'25/11/2410010098.799.6+0.9+0.911.322404690.510.24+90+3.79+12.81.19-43,345+2611.82
'25/11/21100101.598.498.7-2.8-2.763.053227240.440.32+41.40+1.34+42.71.16-113,349-1591.76
'25/11/20101.510399.5101.5+2.4+2.423.533624040.90.37+840-6.31+77.71.13-163,360-5601.79
'25/11/191001009899.1+0.6+0.612.033514470.790.35-150-10.3-25.31.12-123,376+4651.93
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
'25/11/18103.5103.59898.5-4.5-4.375.347301,0440.70.73+1700-12.4+1581.14-1183,3880611.8
'25/11/17104104102103-1-0.961.924064950.820.42+1310-11.9+1191.02-423,506+2611.74
'25/11/14104.5107104104-4.5-4.152.767298100.90.77-1910-5.96-1970.97+103,548-1591.66
'25/11/13112112107.5108.5-3-2.694.045668310.680.62-1250-4.38-1291.14+183,538-7601.7
'25/11/12114.5114.5111111.5-2-1.763.084722,1960.210.53-117-5-0.51-1231.27-13,520-1671.9
'25/11/11113117113113.5+3.5+3.183.641,4141,5260.931.62+6200-12+6081.34-643,521+17681.93
'25/11/10110113109110+1.5+1.383.696466560.990.72+350+1.78+36.80.88+83,585+5511.42