≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6449 鈺邦 / K線圖(日)

6449 鈺邦

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
211.5217-5.5-2.53%5.53%218222210
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6801.47億1,298524股/筆215.62.7822.890.38
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)
4449,484萬1,068416張/筆213.4+7.5 (+3.58%)

連續漲跌: 首日下跌  ( -5.5元 / -2.53%)

財報評分: 最新53分 / 平均53分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

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

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

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

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

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

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

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

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

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

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

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

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

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

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

• 鈺邦總經理異動 (公告訊息 08/06 20:10)

• 鈺邦董事會決議辦理限制員工權利新股收回註銷減資事宜 (公告訊息 08/06 20:10)

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

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

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

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

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

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

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

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

• 係因鈺邦有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 07/21 15:24)

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

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

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

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

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

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

• 台積電最後一單8992張壓最低2490元　台股挫640點險守47100 (ETtoday新聞雲 06/23 13:36)

• 台積電最後一筆6960單暴拉！漲25元收最高2400　台股收漲412點 (ETtoday新聞雲 06/16 13:37)

• 【量大強漲股整理】SPACE-X上市後潛力股鎖定誰？？ (Anue鉅亨 06/15 17:28)

• 〈台股盤後〉美伊達協議放煙花 權值雙王領軍飆漲1227點重返4萬5大關 (Anue鉅亨 06/15 14:08)

• 國巨帶頭衝！亮燈飆新高　被動元件13檔漲停開趴 (ETtoday新聞雲 06/15 11:15)

• 被動元件攻高承壓！國巨秒填息卻鎖不住漲停　7檔亮燈陸續打開 (ETtoday新聞雲 06/12 09:27)

• 千元目標+1！國巨創新高大關　10檔被動元件股齊刷漲停 (ETtoday新聞雲 06/10 10:20)

• 〈台股開盤〉強彈後震盪跌逾500點 國巨、大立光齊拉漲停謢住反彈火種 (Anue鉅亨 06/10 09:49)

6449 鈺邦 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共2,872日
成交價: 211.5元 (-5.5元/ -2.53%)成交張數: 680張成交金額: 1.47億元
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88高
近2日新低
首日下跌
(-5.5元/ -2.53%)
第978高
近2日新高
第485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
211.5元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年20年今年
01/02
~09/17
起算價214.5226.5216.5224433162191169.571.952.629.1--163
漲跌價-3-15-5-12.5-221.5+49.5+20.5+42+139.6+158.9+182.4--+48.5
漲跌幅-1.4%-6.62%-2.31%-5.58%-51.2%+30.6%+10.7%+24.8%+194%+302%+627%--+29.8%
振幅6.29%11%17.3%20.5%61.8%208%176%233%588%846%1593%--206%
成交張數2,3285,4761.48萬3.02萬10.4萬19.4萬42.1萬67.5萬110萬115萬295萬--24.6萬
成交金額4.98億11.8億33.2億68.5億292億536億970億1,363億1,956億1,988億2,978億--627億
週轉率2.53%5.96%16.1%32.8%113%212%458%735%1194%1254%3216%--268%

* 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
'26/09/17218222210211.5-5.5-2.535.536801,2980.521.47-1240-1.29-125
'26/09/16210.5217210217+7.5+3.583.344441,0680.420.95+72.30+19.4+91.75.95-612,720+2110.4
'26/09/15214219.5208.5209.5-5-2.335.131,2041,2350.972.57+606-718-1.74-1145.89-12,781090.32
'26/09/14214217205.5214.5-2.5-1.155.31,2101,7280.72.56+452-500-2.31-505.25+212,782-290.32
'26/09/11222230.5215.5217-9.5-4.196.621,9382,7100.724.3-57.5-500-11.8-5694.75+1602,761-2110.4
'26/09/10224229.5218226.5+1+0.445.11,8654,3580.434.14+469-500+3.57-27.84.93+322,601-11130.5
'26/09/09226.5231220225.5+0.5+0.224.891,5763,1620.53.54+400-500-1.84-1024.43+192,569+10240.93
'26/09/08233.5234.5225225-6.5-2.814.11,7493,0260.584.01-280-500-17.1-7973.98+642,550-1140.55
'26/09/07242243230231.5-6-2.535.472,5677,9520.326.05-52.3-500-25.9-5784.35+1462,486-4150.6
'26/09/04225238224.5237.5+21+9.76.241,5822,8900.553.67+5730+26.9+5994.45-1362,340+9190.81
'26/09/03225.5226.5216.5216.5-8.5-3.784.446621,5750.421.46-52.80-2.88-55.73.78+102,4760100.4
'26/09/02235.5235.5224225-11-4.664.879942,2000.452.26-3910-8.51-4003.89+442,466-7100.41
'26/09/01234246.5232.5236+4+1.726.031,3043,0640.433.11-1.760+2.91+1.154.23-972,422+6170.7
'26/08/31230244227232-5-2.117.171,5611,8940.823.66-8.680-8.76-17.44.22-172,519-3110.44
'26/08/28240248231237+4+1.727.34,5044,7130.9610.8-1,1830-0.36-1,1834.24+2352,536-1140.55
'26/08/27218.5233213.5233+21+9.919.22,1634,7290.464.93+2050+18.5+2245.3-102,301+2150.65
'26/08/26219.5219.5208212-12-5.365.131,6412,2600.733.47-5400-17.3-5575.02+942,311+3130.56
'26/08/25209227202224+13.5+6.4111.98521,2750.671.83-2240+22.9-2025.52+1062,217+2100.45
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
'26/08/24215218210.5210.5-3.5-1.643.52926470.450.63-450-0.98-465.75-22,111080.38
'26/08/21224.5224.5214214-9-4.044.713821,9780.190.83-1170+0.79-1165.81+312,113-480.38
'26/08/20227229.5218.5223-3-1.334.874841,9470.251.08-30.50-6.34-36.96+52,0820120.58
'26/08/19213.5232.5213.5226+2+0.898.485081,1220.451.16+53.30-5.2+48.16.04-152,077+1120.58
'26/08/18231233.5224224-8-3.454.094171,0610.390.95-40.20-10.3-50.56.04+182,092+2110.53
'26/08/17230235226232-1.5-0.643.855178280.621.19+88.70+0.75+89.46.11+42,074-290.43
'26/08/14247.5247.5233.5233.5-14.5-5.855.651,0161,8050.562.43-28.20-40-68.25.92-152,070-6110.53
'26/08/13254.5263246248+4+1.646.972,2854,1930.545.79-5120+32.7-4805.94+552,085+3170.82
'26/08/12240249.5240244+6+2.523.998771,8260.482.15+2270+1.36+2296.5-182,0300140.69
'26/08/11239.5252236.5238-2.5-1.046.442,1982,9930.735.34-5000+20.1-4796.26-762,0480140.68
'26/08/10227.5243.5227.5240.5+15+6.657.11,0021,2240.822.36-3.890-0.5-4.46.77-1212,124-1140.66
'26/08/07241243.5221.5225.5-13.5-5.659.211,0632,0380.522.44-96.70-9.88-1076.78+152,245+3150.67
'26/08/06226.5240220239+9.5+4.148.718841,0200.872.04-8.880+0.76-8.126.88+122,2300120.54
'26/08/05238239.5227229.5+2+0.885.491,0721,3820.782.5-1030+5.77-97.56.9-942,218-2120.54
'26/08/04223227.5216227.5+2.5+1.115.111,8132,0200.94.04+64.20-0.22+647.01-1812,312-3140.61
'26/08/03212228209.5225+14.5+6.898.791,6851,67813.74-3150+8.79-3066.95+1262,493+3170.68
'26/07/31210.5210.5204.5210.5+19+9.923.135997710.781.25-850+4.52-80.57.29+252,367+1140.59
'26/07/30200.5210187191.5-10.5-5.211.41,1861,8100.662.35-55.20-13.8-697.36+322,342-16130.56
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
'26/07/29220.5222195.5202-15-6.9112.22,0292,3310.874.1+2200-11.1+2097.38+982,310+11291.26
'26/07/28230.5230.5216217-22-9.216.078572,6950.321.89+1010+7.48+1097.11-912,212-3180.81
'26/07/27240245229.5239-2.5-1.046.429261,0710.862.18+1850-4.28+1817.02-172,303-7210.91
'26/07/24251252238.5241.5-11.5-4.555.347331,0520.71.79+18.10-3.51+14.66.83-152,320+5281.21
'26/07/23271271250.5253-16.5-6.127.612,1392,3430.915.58-2350-6.79-2426.79+962,335-2230.99
'26/07/22269.5269.5269.5269.5+24.5+1004163711.121.12+100+6.26+16.37.04-862,2390251.12
'26/07/21246.5249.5238.5245+6.5+2.734.611,1612,8730.42.84-3510-1.79-3527.07+902,325+4251.08
'26/07/20258.5258.5229238.5-15.5-6.111.62,2032,4000.925.25+5940-2.57+5927.45-4002,235+2210.94
'26/07/17261267250.5254-24-8.635.941,8722,3350.84.81+720+44-10.9+7546.79-3392,635+6190.72
'26/07/16291.5294277.5278-13.5-4.635.661,4751,9480.764.18+3360-6.44+3306.01-2592,974+2130.44
'26/07/15310310289291.5-7.5-2.517.021,5083,6500.414.43-3990-0.62-3995.72+643,233+2110.34
'26/07/14317322.5285.5299-18-5.6811.72,4546,8090.367.36+6710+1.29+6726.15-1543,169-3490.28
'26/07/13348350317317-35-9.949.382,6496,3330.428.72-3880-47.8-4365.4+1723,323-8431.29
'26/07/09332.5352330352+32+106.882,4332,0841.178.4-1510+47.3-1045.78-253,151+36511.62
'26/07/08311.5325.5295.5320+11.5+3.739.721,8833,7880.55.83+64.6-174-15.2-1256.06+813,176-11150.47
'26/07/07330342.5303.5308.5-20.5-6.2311.93,0613,7310.829.82+8500-8.51+8425.98-1993,095-1260.84
'26/07/06354356324329-22-6.279.122,4573,4790.718.26-4070-12.7-4195.05+733,294+9270.82
'26/07/03331366.5320351+14.5+4.3113.82,8233,2880.869.79+1510+5.23+1565.45-583,221+2180.56
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
'26/07/02340361.5334.5336.5-12.5-3.587.742,1752,8580.767.49+3970-12+3855.25-2213,279+7160.49
'26/07/01353.5371342.5349+4+1.168.263,0843,7220.8311-327-198+9.65-5154.79+1613,500+190.26
'26/06/30341357338.5345+7+2.075.472,5823,1640.829.01-7800+43.6-7365.09+2413,339+180.24
'26/06/29342.5353332.5338-2-0.596.031,2941,9650.664.39+2400-17+2235.93-633,098-1270.23
'26/06/26366375334.5340-31-8.3610.92,5863,6830.79.06+1,1290-6.56+1,1225.69-5633,161+4190.6
'26/06/25380.5399.5360371-5-1.3310.52,8173,4100.8310.6-84.80-23.5-1084.47+1183,724+3150.4
'26/06/24370.5383359376-6-1.576.282,0343,4260.597.58+3570-5.17+3524.56-3613,606-3120.33
'26/06/23425.5427.5382382-42.5-1010.73,1225,4360.5712.6+2870-19.3+2684.18-7353,967+15150.38
'26/06/22440454.5401.5428.5-4.5-1.0412.24,0255,3630.7517.3+255+64+4.44+3233.93-1124,702000
'26/06/18450483432433-12-2.711.54,9427,0590.722.4-8460+12.2-8343.65+164,814000
'26/06/17420453399445+26.5+6.3312.94,8836,0250.8121-7600-5.74-7654.61+8414,763000
'26/06/16455.5483.5417418.5-44.5-9.6114.45,5328,2750.6724.3-635+21-82.3-6965.43+5993,922-1600
'26/06/15463463460463+42+9.980.719568201.174.43+2450+6.08+2516.1+2893,323-2160.48
'26/06/12420.5421420.5421+38+9.920.131,0459391.114.4-510+6.11-44.95.89-583,0340180.59
'26/06/11387.5387.5341383+15+4.0812.62786520.431.01-33.40+2-31.35.95-83,092-5180.58
'26/06/10383407.5367.5368-2.5-0.6710.86488680.752.57+920-26.7+65.35.99-243,100+5230.74
'26/06/09345370.5339.5370.5+33.5+9.949.22584820.540.94+31.60-0.57+315.89+43,124+1180.58
'26/06/08334346334337-34-9.163.234067840.521.37+52.80+26.2+79.15.85-643,120-21170.54
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
'26/06/05370385355371-14-3.647.793096910.451.14-290-23-525.79-173,184-6381.19
'26/06/04370388.5370385004.811794960.360.68+32.30-10.5+21.85.82-213,201-1441.37
'26/06/03365.5385364385+13+3.495.654178740.481.56+116+25+1.51+1425.79-343,2220451.4
'26/06/02402402370372-39-9.497.799611,3470.713.61+7+79-27.1+58.95.66-493,256-25451.38
'26/06/01403.5434.5403.5411+16+4.057.856121,0810.572.59-410+9.77-31.25.66-613,305-3702.12
'26/05/29412.5412.5368395+20+5.3311.92535540.460.98+40-1.51+2.495.73-223,366+3732.17
'26/05/28383.5394370375+5+1.356.494438230.541.7-22+71+69+1185.77-983,388+11702.07
'26/05/27382.5382.5355370+18+5.117.814799990.481.78-57.9+73-2+13.15.79-483,486+2591.69
'26/05/26312352290.5352+32+1019.21,0611,2370.863.5-61.10+5.5-55.65.86-2303,534-12571.61
'26/05/25300333.5300320+14.5+4.75116191,1180.551.97+730-5.16+67.85.93-1153,764-82691.83
'26/05/22295316.5286.5305.5+10.5+3.5610.21,1681,2230.963.49-27.90+25.3-2.65.96-2223,879-2281513.89
'26/05/21289295289295+26.5+9.872.231,9592,0990.935.74+346+38+12.8+3976.13-344,101+3143799.24
'26/05/20250268.5247268.5+24+9.828.791,5271,4891.034.02-20.2+9-17.3-28.55.85+2774,135+20651.57
'26/05/19259270244244.5-26.5-9.789.592,0702,6250.795.25+253-0.94-89.4+1635.92+1473,858-142451.17
'26/05/18263280254271+8+3.049.8910,3679,4261.127.7+5890+57+6465.65+543,711+1111875.04
'26/05/15255263253263+23.5+9.814.185,7815,8470.9915.1+2480-44.2+2045+413,657+44762.08
'26/05/14239.5239.5228.5239.5+21.5+9.865.054,3428,9970.4810.3+4870+12.8+5004.73+5153,616+5320.88
'26/05/13198.5218190218+19.5+9.8214.15,24410,0620.5210.8-11.50+46.9+35.44.22+5313,101+7270.87
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
'26/05/12182198.5177.5198.5+18+9.9711.63,9186,1480.647.58+661-0.18+100+7614.22+1082,570+9200.78
'26/05/11186186176.5180.5-2.5-1.375.191,3416,3390.212.43-119-0.08-16.7-1363.52+202,4620110.45
'26/05/08179193178183+4+2.238.382,8278,0030.355.25+469-0.18+8.25+4773.66-662,442-1110.45
'26/05/07177186.5175179+8+4.686.732,6413,7000.714.78+426-117+59.7+3693.19+372,508+2120.48
'26/05/06176.5176.5167171-1-0.585.527829700.811.34+19.1-0.09-7+122.73+322,471-4100.4
'26/05/05167173.5166.5172+6+3.614.228469530.891.44+349-0.1+6.81+3562.7-552,439+1140.57
'26/05/04162169161.5166+4.5+2.794.646957340.951.15+198-173+19+442.3+212,494+4130.52
'26/04/30164.5165.5161161.5-1-0.622.772934350.670.48+19-0.08+8.87+27.82.1-142,473+190.36
'26/04/29165.5165.5159.5162.5-3-1.813.632984500.660.48+20-0.12-3.69+16.22.08+12,487-280.32
'26/04/28160.5169.5158.5165.5+5.5+3.446.889741,0490.931.6+91-200+3.12-1062.07+282,486-2100.4
'26/04/27163163153160+0.5+0.316.271,3301,3820.962.08+129-417-0.13-2881.95+222,458-1120.49
'26/04/24165167.5158159.5-4.5-2.745.797391,5060.491.19-23-172-7.52-2031.79+382,436-2130.53
'26/04/23179179160.5164-14-7.8710.41,4201,8690.762.38-3400-16.2-3561.81-322,398-3150.63
'26/04/22179179175178+2+1.142.278818041.11.56+154-0.14-4.23+1502.22+1072,430-1180.74
'26/04/21178179174.5176002.567019190.761.24-43.50-13.8-57.22.07+832,323+1190.82
'26/04/20177180174176+1.5+0.863.441,0531,0191.031.87+2710+9.4+2802.25-412,240+1180.8
'26/04/17175.5178.5172.5174.5+0.5+0.293.458779270.951.54+45.5-0.09+6.21+51.71.95-92,2810170.75
'26/04/16176.5184170174-2-1.147.951,6262,9910.542.88+1210+5.43+1261.93-2052,290-2170.74
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
'26/04/15175.5182170176+3.5+2.036.961,6711,6211.032.94+930-0.2+92.81.79+892,495+4190.76
'26/04/14172177168.5172.5+4.5+2.685.061,2812,2510.572.2-88.90-17.6-1071.69+52,406+1150.62
'26/04/13163174163168+9.5+5.996.942,5492,7480.934.35+730+26.7+99.71.77+1332,401+4140.58
'26/04/10164164158.5158.5-2-1.253.434225150.820.68+41-0.18-4.11+36.71.69+32,268-1100.44
'26/04/09155161154160.5+5.5+3.554.524436450.690.7+250+3.65+28.61.64+512,265+5110.49
'26/04/08152.5156.5152.5155+6+4.032.683394370.780.53+760+8.07+84.11.61-142,216+160.27
'26/04/07150151148.5149+1.5+1.021.692124460.480.32+4+0.18+3.94+8.121.53-12,230050.22
'26/04/02152153147147.5-3.5-2.323.974055350.760.6-1380-2.25-1401.52-132,231050.22
'26/04/01156.5156.5151151+1.5+13.683284310.760.5-170+3-141.67-102,244050.22
'26/03/31160163148.5149.5-10.5-6.569.069101,2700.721.42-2800-11.3-2911.67-392,254050.22
'26/03/30152161148.5160+4.5+2.898.044547280.620.7-1260+2.3-1241.93+152,293-150.22
'26/03/27154.5156151.5155.5+1+0.652.912068980.230.32+5-0.14+2.69+7.552.05+52,278+660.26
'26/03/26160162154.5154.5-4-2.524.732971,5230.20.47-570-8-652.04+332,273000
'26/03/25159160.5157158.5+4.5+2.922.272665410.490.42+240+2.87+26.92.09-142,240000
'26/03/24161161151.5154-2-1.286.093304920.670.51-270-3.28-30.32.06-452,254-1500
'26/03/23154.5158153.5156-4-2.52.813866650.580.6-7.030-8.14-15.22.08-12,299-21150.65
'26/03/20163.5167159.5160-2-1.234.634526160.730.73-1120-1-1132.09+62,300-5361.57
'26/03/19166166.5161162-4.5-2.73.34181,2230.340.68-400+0.66-39.32.2+552,294+2411.79
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
'26/03/18173.5173.5165.5166.5-2.5-1.484.735276050.870.88-770-5-822.25-82,239-1391.74
'26/03/17160.5170160.5169+9+5.625.946799910.691.13+360+14.1+50.12.32+12,247-1401.78
'26/03/16161.5162.5157.5160-0.5-0.313.123064520.680.49-330-4-372.28+392,246-2411.83
'26/03/13159161154.5160.5-0.5-0.314.044375720.760.69+47.80+3.61+51.42.31-522,207-1431.95
'26/03/12162163157161+0.5+0.313.744695640.830.75-720-3.75-75.82.31+772,259+1441.95
'26/03/11159162159160.5+5.5+3.551.943123970.790.5+160-0.98+152.38-212,182-1431.97
'26/03/10154157151155+7+4.734.054245680.750.65+270-5.53+21.52.36-212,203+5442
'26/03/09148152147148-15-9.23.071,0481,2620.831.55-343-0.05-18.2-3612.32-1032,224+1391.75
'26/03/06162167160.5163-1-0.613.962894760.610.47-740-4.65-78.72.74+92,327+1381.63
'26/03/05164167.5162164+5.5+3.473.477108270.861.17-22-0.18+0.74-21.42.93-112,318-5371.6
'26/03/04169.5169.5155.5158.5-14-8.128.121,4011,6520.852.24-720-80.4-1522.98-1872,3290421.8
'26/03/03191.5192172172.5-16.5-8.7310.61,9746,9720.283.54+7.33-0.05-95.1-87.83.05-2052,516-2421.67
'26/03/02180.5198180.5189+0.5+0.279.282,5967,4150.354.99-85.9-0.05+52.3-33.73.07+3932,721+1441.62
'26/02/26182.5192177188.5+9.5+5.318.382,6175,4430.484.89+8020+50.5+8523.22-2202,328-1431.85
'26/02/25177183.5176179+5+2.874.311,5001,9700.762.69+393-0.1+25.4+4182.35+662,548+2441.73
'26/02/24168174.5166174+7.5+4.55.118541,2100.711.47+61.10+17.2+78.31.93+362,482+1421.69
'26/02/23164169.5163166.5+7+4.394.086647270.911.11+2090+43.5+2531.84-1202,446+2411.68
'26/02/11157.5159.5154159.5+2+1.273.493204610.690.5-60+3.04-2.961.62-32,566-5391.52
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
'26/02/10160160157157.5+0.5+0.321.911993220.620.31-120-0.21-12.21.59+182,569-11441.71
'26/02/09161.5161.5155157+2+1.294.192814130.680.44+150-2.08+12.91.61-532,5510552.16
'26/02/06158158151.5155-5-3.124.064846800.710.75-41.1-0.09-9.88-511.46+42,604-1552.11
'26/02/05165165.5159.5160-5-3.033.642918700.330.47-890-6.1-95.11.49+202,6000562.15
'26/02/04161.5165159.5165+3.5+2.173.413655590.650.59-4-0.5+6.15+1.651.55+482,580-7562.17
'26/02/03161163158161.5+4+2.543.173624740.760.58-530+2.91-50.11.62-112,532-14632.49
'26/02/02161.5161.5156157.5-7-4.263.348161,3060.631.29+15.8-0.14-19.9-4.161.66-152,543+2773.03
'26/01/30167.5171163.5164.5-3-1.794.484868340.580.81-34-0.05-2.56-36.61.65-222,5580752.93
'26/01/29176176165.5167.5-8.5-4.835.971,1801,5710.751.99-90-0.09-95.9-1861.68-382,580-3752.91
'26/01/28184184.5175176-6.5-3.565.211,0131,9890.511.8-107-0.27-64.6-1721.76-892,618-6782.98
'26/01/27182183.5180.5182.5+1.5+0.831.663726540.570.68+21-0.14+14.9+35.81.91+152,707-1843.1
'26/01/26184.5186.5180181-4-2.163.518081,3680.591.47-106-0.27-61.7-1681.87+392,692-1853.16
'26/01/23188188180185-0.5-0.274.319613,6520.261.78+1370-29.1+1081.99-1142,653-1863.24
'26/01/22185193185185.5+4.5+2.494.421,3541,8670.732.55+161-0.09+23.1+1831.88-212,767+1873.14
'26/01/21188188180.5181-9-4.743.951,3571,8720.732.49+34-0.14-89.9-561.7+132,788-1863.08
'26/01/20189196.5186.5190-3-1.555.181,5946,5020.253.03-2930-117-4091.65+1162,775-14873.14
'26/01/19184.5196183.5193+13+7.226.943,8285,4840.77.34+4610+253+7141.99-982,659+181013.8
'26/01/16185185.5179180-4.5-2.443.521,2763,5460.362.31+140-48.7-34.71.5802,757-7833.01
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
'26/01/15191200182184.5-4.5-2.389.525,58911,5120.4910.6-6970-84-7811.58+3262,757-6903.26
'26/01/14174189174189+17+9.888.723,8485,9870.647.1+6500+177+8272.32-1872,431+17963.95
'26/01/13173173166.5172+2+1.183.824349900.440.74+640+17.5+81.51.62-262,6180793.02
'26/01/12169175167.5170+1.5+0.894.455997320.821.03+730+0.13+73.11.58-392,644-1792.99
'26/01/09165.5170160.5168.5+4+2.435.784826260.770.8+680+4.43+72.41.52-322,683-1802.98
'26/01/08170.5171.5163.5164.5-6-3.524.697151,0780.661.19-930-14.1-1071.45-352,715+1812.98
'26/01/07179.5180.5170170.5-5-2.855.989981,7270.581.73-1860-64.2-2501.56-442,7500802.91
'26/01/06175.5177.5173175.5002.568932,8170.321.56-42.60+18.8-23.81.76+52,7940802.86
'26/01/05180183172.5175.5+2+1.156.051,7192,0960.823.05-3710-50.1-4211.65-402,789-5802.87
'26/01/02163177163173.5+10.5+6.448.591,5162,3880.632.6+1000+107+2072.06+262,829-1853
'25/12/31164164.5160163+1+0.622.783224430.730.52+970-1.24+95.81.96-362,8030863.07
'25/12/30162163159162-0.5-0.312.462937590.390.47+130-4+91.86-192,839-1863.03
'25/12/29163164161.5162.5001.543265390.60.53-49.80-2.03-51.81.84+352,858+1873.04
'25/12/26162164161162.5+2+1.251.873043670.830.49+520+5.41+57.41.88-162,8230863.05
'25/12/24161165.5159160.5-0.5-0.314.046021,0360.580.97-112+4.43-24.8-1321.81+502,839-1863.03
'25/12/23164164160161-1.5-0.922.463104180.740.5-600-3.17-63.21.98+272,7890873.12
'25/12/22163.5164.5161.5162.5+1.5+0.931.864144580.90.67+28.9-150-8.13-1292.03+32,762-1873.15
'25/12/19163.5166.5160161-0.5-0.314.025221,0200.510.85-760-26.7-1032-102,759+6883.19
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
'25/12/18160170159.5161.5+1+0.626.549571,0350.921.57-1560+96.9-59.12.07+72,769-4822.96
'25/12/17160161.5159.5160.5+2+1.261.263644020.910.58+11.70+28.1+39.82.2-402,762+24863.11
'25/12/16163.5163.5157.5158.5-5-3.063.675998340.720.96-940+15.3-78.72.16-52,8020622.21
'25/12/15162165.5158.5163.5-1.5-0.914.245256960.750.85+450+10.9+55.92.28-452,8070622.21
'25/12/12170171164165-3.5-2.084.157231,0330.71.2+810-20.9+60.12.29-432,8520622.17
'25/12/11175.5178168.5168.5-6-3.445.448741,1210.781.51-1280-24.1-1522.25-512,895-2622.14
'25/12/10175178172.5174.5+0.5+0.293.166547550.871.15-370+27.5-9.482.38+222,946-6642.17
'25/12/09177.5178.5173.5174-4-2.252.817062,4310.291.24-1760-12.1-1882.42+572,924+3702.39
'25/12/08174.5178171178+4.5+2.594.035747620.751+830-28.4+54.62.65-602,867-1672.34
'25/12/05175176.5171173.5-0.5-0.293.164735250.90.82-280-15.5-43.52.61+372,927-3682.32
'25/12/04176179.5174174-1.5-0.853.137871,1530.681.39-1210-28.8-1502.67+472,890+2712.46
'25/12/03173.5179173175.5+3+1.743.488139290.881.43+810+34.7+1162.8-382,8430692.43
'25/12/02175.5175.5172.5172.5-3-1.711.714881,0620.460.85-550-26.8-81.82.71-42,881-11692.4
'25/12/01176.5178.5171175.5-1-0.574.251,0631,3440.791.86-1290+20.2-1092.76+372,885-2802.77
'25/11/28180182175.5176.5-1-0.563.661,5201,4031.082.71-2350+5.3-2302.8802,848+8822.88
'25/11/27166.5181.5166.5177.5+12+7.259.062,4162,7240.894.26-2440+64-1803.13+1762,848-14742.6
'25/11/26168.5170.5165165.5-3.5-2.073.258131,4040.581.36-1440-10.7-1553.35+342,672-1883.29
'25/11/25165.5169164.5169+4+2.422.737327990.921.22+1000+42.8+1433.45-132,6380893.37
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/24165.5166.5162165+1.5+0.922.755887250.810.96-370-21.7-58.73.43-292,651+1893.36
'25/11/21165.5171.5160.5163.5-4-2.396.571,5813,4350.462.62-1470-13.6-1603.47+162,680-8883.28
'25/11/20164171.5164167.5+8.5+5.354.721,2221,5020.812.05+1.950+32.7+34.73.65+742,664+4963.6
'25/11/19162167158159-3.5-2.155.547881,6960.461.28+1100-9.92+1003.64-452,590-16923.55
'25/11/18162171162162.5-1.5-0.915.491,0311,2430.831.7+1220+15+1373.52-682,635+281084.1
'25/11/17172172163.5164-5.5-3.245.017771,0320.751.29+61.70-41.3+20.33.46+92,703+11802.96
'25/11/14169172.5168169.5-4-2.312.597931,0810.731.35-52+74-42.9-20.93.42-82,694-3692.56
'25/11/13170173.5169173.5+4.5+2.662.661,2181,6180.752.1+510+45.5+96.53.49-72,702+4722.66
'25/11/12169.5172168.5169002.076637790.851.13-220-5.53-27.53.55-192,709-24682.51
'25/11/11168174168169+1+0.63.571,1831,2710.932.03-1090+18.5-90.53.59+352,728-2923.37
'25/11/10167.5169165168+2+1.22.418809830.891.47+1400+26.5+1674.05-622,693+1943.49
'25/11/07178179163.5166-11-6.218.763,3433,6410.925.64+1,020-734-19.7+2663.9-6122,755-16933.38
'25/11/06178180.5175.5177-2-1.122.791,1431,3310.862.03+1260+1.45+1272.77-1083,367-261093.24
'25/11/05176181173.5179-3-1.654.121,4231,6230.882.52+3770-15.4+3622.65-2903,475-91353.88
'25/11/04193193182182-11-5.75.71,7612,1120.833.26-2760-37.5-3132.27+413,765-501443.82
'25/11/03186193186193+8+4.323.781,4851,6940.882.84+2700+6.94+2772.57-1163,724-161945.21
'25/10/31187190.5185185-0.5-0.272.961,1512,2280.522.15-1730+34.9-1382.27+133,840-62105.47
'25/10/30189193.5184185.5-2.5-1.335.051,5102,5530.592.84-1310-9.48-1402.48-323,827-352165.64
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
'25/10/29194195.5184.5188-4-2.085.732,0862,5490.823.93+2010-25.7+1752.64-1263,859-382516.5
'25/10/28200200190192-8.5-4.244.992,8243,6140.785.46-5670-77-6442.43-1843,985-472897.25
'25/10/27198.5201.5193200.5+5+2.564.352,7474,6310.595.45+215-29+67.9+2543.04+24,169-373368.06
'25/10/23190206190195.5+4+2.098.365,0015,2330.9610-133-29+3.89-1582.81-844,167-1153738.95
'25/10/22193196190.5191.5-1.5-0.782.851,8751,9360.973.61+106-29+0.07+77.12.98+194,251+7148811.5
'25/10/21201.5205.5193193-9-4.466.194,3945,6980.778.71-144-32-33-2092.68-2044,232+2834179.85
'25/10/20202.5210198.5202+3.5+1.765.793,6954,6270.87.54+18-26+7.34-0.662.84-1424,436-61343.02
'25/10/17203213.5197198.5-6-2.938.075,4985,9560.9211.2-295-4-1.06-3002.82+2884,578+41403.06
'25/10/16211.5214203204.5-5-2.395.253,1473,4300.926.54-39.2+189-6.94+1433.15-184,290+31363.17
'25/10/15207211202.5209.5+6+2.954.181,7793,3750.533.69-96.30+5.46-90.83.19+1694,308+61333.09
'25/10/14211214199.5203.5-2-0.977.063,7113,5851.047.69-89.2+227+18.1+1563.36-2244,139-51273.07
'25/10/13197207196.5205.5-6-2.844.963,5663,5940.997.26+169+817-14.3+9723.51-8324,363-181323.03
'25/10/09226228205211.5-9.5-4.310.45,7945,5871.0412.5+528+66-197+3973.35-6275,195-371502.89
'25/10/08221.5232217221+3+1.386.887,7168,2740.9317.3-325+60+24.4-2412.82-965,822+81873.21
'25/10/07218225212.5218-2.5-1.135.678,54310,5410.8118.7+680+226-6.93+8993.21-4915,918-461793.02
'25/10/03204220.5201.5220.5+20+9.989.489,1849,5360.9619.6-1,268+560+64.7-6432.48+4196,409+752253.51
'25/10/02190203189.5200.5+10.5+5.537.115,4514,9951.0910.8-120+1,471+95.3+1,4463.66-3265,990+251502.5
'25/10/01194.5196.5186190-5-2.565.383,2364,1260.786.19-3320-62.7-3953.65-1326,316+21251.98
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
'25/09/30187.5197182195+8.5+4.568.043,7624,4090.857.14-6240+32.2-5924.18+1446,448-6921231.91
'25/09/26185.5190178.5186.5+1+0.546.26,6797,2730.9212.4-331+229-22.8-1254.78-3616,304-9081512.9
'25/09/25203206185.5185.5-20.5-9.959.958,9607,9071.1317.7+881+1,500-98.7+2,2825.06-1,9266,665+77490513.6
'25/09/24198.5207.5196.5206+7.5+3.785.544,7124,0231.179.53-7010+91.1-6104.01+1808,591+121311.52
'25/09/23209.5212.5190198.5-10.5-5.0210.812,20410,9871.1124.4+168+249-151+2664.7-4268,411-431191.41
'25/09/22190209187209+19+1011.69,7098,9191.0919.7+4680+65.1+5334.29+8198,837+451621.83
'25/09/19191197.5187.5190-1.5-0.785.224,0854,9950.827.84-4890+158-3313.52+2128,018+21171.46
'25/09/18191195.5185.5191.5+0.5+0.265.244,2236,8840.618.05-141-1+15.2-1273.95+2877,806+171151.47