≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6226 光鼎 (還原股價) / K線圖(日)

6226 光鼎

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
45.743.85+1.85+4.22%13%44.054842.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
129,84058.77億66,6631.95張/筆45.274.21N/AN/A
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)
23,02810.02億10,2322.25張/筆43.53+3.95 (+9.9%)

連續漲跌: 連5漲  ( +15.7元 / +52.33%)

財報評分: 最新40分 / 平均36分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 2檔「抓去關」新名單　光鼎、晉泰9／21起處置 (ETtoday新聞雲 09/18 18:08)

• 拉回洗盤=會有主升段、全友⊕、台達電、金居、建榮 (Anue鉅亨 09/16 17:38)

• 外資大砍台股626億！力積電賣最多　買賣超前10個股一次看 (ETtoday新聞雲 09/15 17:54)

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 漢測凍資！台股收跌351點成交量刷今年次低　台積電除息前收漲5元 (ETtoday新聞雲 09/15 13:37)

• 台股收跌322點成交量刷今年第3低　台積電跌30元至2380 (ETtoday新聞雲 09/14 13:36)

• 3飆股「抓去關」　世紀*瘋漲急跌又拉回上榜 (ETtoday新聞雲 08/31 18:24)

• 快訊／4檔「抓去關」新名單　順德、光鼎列潛在處置名單 (ETtoday新聞雲 08/28 18:15)

• 係因光鼎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 08/26 15:07)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 【量大強漲股整理】【大立光】+43%、【聯亞】+71%錯過了別慌！九月選股兩大主軸曝光?! 底部起漲買點浮現？ (Anue鉅亨 08/18 17:31)

• 光鼎董事會通過2026年第二季合併財務報告 (公告訊息 08/06 13:40)

• 【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)

• 快訊／台股收跌105.88點　台積電漲5元、國巨收跌停 (ETtoday新聞雲 07/30 13:37)

• 【量大強漲股整理】台股下殺取量，台股會跌到甚麼時候? (Anue鉅亨 07/29 18:11)

• 光鼎2026年第二季財務報告董事會召開日期為2026年08月06日 (公告訊息 07/29 14:44)

• 快訊／台股史上第7大重挫！收跌1564點　台積電跌80元至2200 (ETtoday新聞雲 07/29 13:36)

• 快訊／台股史上第3慘！狂殺2030點　台積電跌70元至2280 (ETtoday新聞雲 07/28 13:33)

• 澄清媒體報導 (公告訊息 07/28 10:52)

• 【量大強漲股整理】地緣風險再起，台股殺千點失守四萬四，台股震盪加劇，這「滿地鑽石」該怎麼撿？ (Anue鉅亨 07/24 17:03)

• 台股史上最大狂飆！收漲1783點　台積電暴力反彈90元收2410 (ETtoday新聞雲 07/21 13:36)

• 快訊／台股收跌221.57點　台積電漲30元至2320 (ETtoday新聞雲 07/20 13:35)

• 快訊／台股收跌6.61點、創3個月低量　台積電漲30元收最高2470 (ETtoday新聞雲 07/16 13:38)

• 光鼎董事因轉讓持股超過選任當時持股之二分之一，依法其董事職務當然解任 (公告訊息 07/03 14:02)

• 快訊／台股急拉翻紅收漲36.46點　台積電跌20元至2445 (ETtoday新聞雲 07/03 13:38)

• 5檔「抓去關」新名單　載版股景碩明起處置到7／16 (ETtoday新聞雲 07/02 18:04)

• 台積電最後一單爆6333張買單強拉至今高2505元　台股收漲893點 (ETtoday新聞雲 07/01 13:36)

• 【量大強漲股整理】迎接Q3，選股關鍵大公開?! (Anue鉅亨 06/30 18:00)

• 台股6檔「抓去關」新名單　軍工股宇隆6天慘跌122.5元列處置 (ETtoday新聞雲 06/29 18:10)

• 快訊／台股收跌1683.5點、刷史上第三大跌點　台積電跌50元至2340 (ETtoday新聞雲 06/26 13:38)

• 【量大強漲股整理】台股大怒神殺盤又怎樣？七月接棒兩大股，主力趁今天暴跌瘋狂上車! (Anue鉅亨 06/23 17:20)

• 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)

• 光鼎第三屆審計委員會委員 (公告訊息 06/09 14:56)

• 光鼎第六屆薪資報酬委員會委員 (公告訊息 06/09 14:54)

• 光鼎董事會選任董事長、副董事長 (公告訊息 06/09 14:50)

• 光鼎2026年股東常會通過解除光鼎新任董事及其代表人競業禁止之限制案。 (公告訊息 06/09 14:46)

• 光鼎2026年股東常會全面改選董事 (公告訊息 06/09 14:40)

• 光鼎2026年股東會重要決議事項 (公告訊息 06/09 14:34)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6226 光鼎 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共5,822日｜股價已還原
成交價: 45.7元 (+1.85元/ +4.22%)成交張數: 13萬張成交金額: 58.8億元
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
歷史次高
近5821日新高
連5漲
(+15.7元/ +52.3%)
歷史最高
近5953日新高
歷史最高
近5953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

｜股價已還原
結算價
45.7元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價36.33033.521.312.414.87.0910.11013.95.589.859.627.49
漲跌價+9.4+15.7+12.2+24.4+33.3+30.8+38.6+35.6+35.7+31.8+40.1+35.8+36.1+38.2
漲跌幅+25.9%+52.3%+36.4%+115%+269%+208%+545%+352%+357%+228%+718%+364%+375%+510%
振幅23.1%62%55.5%127%288%251%589%419%423%303%771%445%456%545%
成交張數15.9萬27.4萬37萬62.6萬118萬132萬140萬144萬155萬304萬510萬589萬708萬139萬
成交金額71.4億111億141億213億328億347億357億359億371億584億810億886億1,080億355億
週轉率138%237%320%542%1017%1141%1216%1246%1339%2629%4416%5098%6125%1202%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/09/18444842.345.7+1.85+4.2213129,84066,6631.9558.8+2,4950-901+1,59314.1-7474,592+5122,68258.4
'26/09/1743.843.842.243.8+3.95+9.94.2623,02810,2322.2510+3,4630+862+4,32511.8+4065,339-962,17040.6
'26/09/1639.839.939.639.9+3.6+9.920.836,5342,4402.682.61-2480-18.6-2678.88-2564,933+5172,26645.9
'26/09/153436.33336.3+3.3+109.8581,11429,1572.7828.6+4,7280+58.2+4,7869.1-3665,189+6381,74933.7
'26/09/1429.53329.433+3+101233,48416,8961.9810.8+2,1140-70.5+2,0444.91-255,555+5131,11120
'26/09/113333.43030-2.6-7.9810.341,71123,9681.7413.2-5,6810-28-5,7092.98-5565,580-58159810.7
'26/09/1029.632.629.432.6+2.95+9.9510.615,2337,5902.014.88+1,2630+18+1,2817.83+1,3996,136+2321,17919.2
'26/09/093031.829.629.6+0.05+0.177.615,2559,2901.644.62-1,716-5-1-1,7226.72+2134,737-18194720
'26/09/0831.632.729.629.6-2.8-8.649.5717,60211,1771.575.37-8330+2-8318.2-8144,524+4041,12824.9
'26/09/073434.432.432.4-1.1-3.286.125,8934,5001.311.97-68100-6818.9+2725,338+1572413.6
'26/09/043333.530.733.5+1.5+4.698.754,9933,7151.341.63+24800+2489.5+3255,066-2070914
'26/09/0335.135.63232-2.15-6.310.45,2854,3291.221.76-815-2+1-8169.37-2484,741-23072915.4
'26/09/0233.334.63334.2+0.15+0.444.716,8745,1271.342.33-3.420+1-2.4210.1+714,989-2295919.2
'26/09/0132.8343134+2.4+7.599.4910,7917,4041.463.54+1,2210+8+1,22910.2+2584,918-1798119.9
'26/08/3135.236.631.531.6-2.4-7.061564,81933,4201.9421.8+1,4450-15+1,4309.14+1844,660-61499821.4
'26/08/2833.93433.834+3.05+9.850.816,1852,4182.562.1+1,4830-27+1,4567.96-3614,476+1031,61236
'26/08/27313129.431+2.8+9.955.3327,1419,2602.938.34+1,611-2-14.4+1,5946.69-4674,837+2311,50931.2
'26/08/2627.828.227.728.2+2.55+9.961.767,6823,1082.472.15+5130+60.1+5735.3-5875,304-121,27824.1
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
'26/08/2523.425.623.125.6+2.3+9.8710.774,88932,4892.3118.4-1780+1.13-1774.84+8925,891+9771,29021.9
'26/08/2421.223.32123.3+2.1+9.9110.819,0678,7542.184.34+2,9200-9.85+2,9104.96+7604,999+1233136.26
'26/08/2121.62221.221.2-0.8-3.643.867,6384,5721.671.64+330-10+232.4+464,239-621904.48
'26/08/2021.722.321.522+0.7+3.293.7620,63910,1342.044.52-2610-1.08-2632.17+1864,193+12526.01
'26/08/1921.123.22121.3+0.2+0.9510.255,23325,2262.1912.2+281+1-21.9+2602.35-384,007+562516.26
'26/08/1819.421.119.421.1+1.9+9.98.8515,6057,1432.183.2+360-3-11+3462.1+6424,045+441954.82
'26/08/171919.618.719.2+0.15+0.794.995,5202,9611.861.06-4290+10-4191.69+3013,403-41514.44
'26/08/1419.719.81919-0.55-2.813.575,0843,0541.660.98+1,0340+12+1,0462.04-483,102+141555
'26/08/1320.420.919.519.6-0.7-3.456.99,5364,8821.951.93-1,2300+31-1,1991.13+263,150-811414.48
'26/08/1220.820.920.120.3003.945,9203,2011.851.21-431-2+32-4012.18+653,124-222227.11
'26/08/1121.422.320.120.3-1.1-5.1410.313,2586,5202.032.77-2,30400-2,3042.55-503,059-52447.98
'26/08/102222.221.121.4-0.65-2.954.7610,8425,5021.972.33-2,21300-2,2134.52+4693,109-682498.01
'26/08/0722.823.821.822-0.8-3.58.9725,68510,2052.525.76-4780-39.9-5186.4-9562,640-9131712
'26/08/0620.822.820.822.8+2.05+9.869.6213,1765,5322.382.95+635-7+23.9+6526.75+1,0603,596+17040811.3
'26/08/0522.42320.820.8-1.2-5.459.7718,4388,4832.173.99-2,729+10-2,7286.21-2702,536-1272389.38
'26/08/0422.222.821.322+0.45+2.096.9625,38311,6232.185.6-882+2-150-1,0308.54-3142,806+3636513
'26/08/0319.221.61921.6+1.95+9.9513.314,0785,1822.722.96+3,724-2+143+3,8659.09+1563,120+4332910.5
'26/07/31212219.519.6-0.7-3.4512.328,24213,0582.165.9-956+8+2-9465.9+4322,964-722869.65
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
'26/07/3023.724.520.320.3-2.25-9.9818.640,65318,3032.229.01-1,154+2-21.6-1,1746.7-1,2692,532-26135814.1
'26/07/2921.622.621.622.6+2.05+104.8816,0245,3842.983.59+9040-11.5+8937.62+4243,801+32461916.3
'26/07/2817.920.517.920.5+1.85+9.9213.923,36210,6732.194.58+2820+28+3106.8+5683,377+1642958.74
'26/07/2718.118.817.518.6-0.15-0.87.1812,6225,5202.292.29+188+5-58.2+1356.54+962,809+971314.66
'26/07/2417.819.817.818.8+0.8+4.4411.420,4049,8372.073.91-1,948+9+40-1,8996.38+3462,713+14341.25
'26/07/2318.819.617.718-1.1-5.7610.210,4806,1041.721.93+614+56+10+6808-2012,367-9200.84
'26/07/2217.719.817.619.1+0.8+4.3712.319,89711,0211.813.73-3,372+55-23-3,3407.46+9502,568+1291.13
'26/07/2119.319.518.318.3-2-9.855.914,4312,1762.040.82-507+56-664-1,11510.3+2061,618-25281.73
'26/07/2020.32120.320.3-2.25-9.982.883,9741,4572.730.81-102+111-52-43.110.8-1221,412-25533.75
'26/07/1722.823.522.622.6-2.5-9.983.791,6299201.770.37+351+1+2+35410.9-1371,534-28785.08
'26/07/162727.52525-2.75-9.898.813,0491,5501.970.8-1190-306-42510.6-4701,671-301066.34
'26/07/1526.4282627.8+1.95+7.547.933,3551,6342.050.91+1540+39+19310.7+3782,141-61366.35
'26/07/1426.426.42425.8+0.2+0.789.162,8991,3842.090.73+4620+149+61110.5-5701,763-61428.05
'26/07/1328.328.325.325.6-0.95-3.5711.34,0891,7952.281.07+2030+107+31010.1-112,333-2491486.34
'26/07/0925.826.625.526.6+1.35+5.354.364,1992,4071.741.1+78.80+759+8389.95-1142,344+139716.9
'26/07/0824.525.223.625.2+1.65+6.996.993,3901,6642.040.83+4300-2+4289.88+1912,458-339616.1
'26/07/0723.825.22323.6+0.5+2.169.524,4922,0282.211.08+3650+3+3689.51-4562,267-18639917.6
'26/07/06242422.423.1-0.9-3.756.678,2503,6802.241.9+5040+48+5529.2+5642,723-73758521.5
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/0329292424-2.65-9.9418.67,2753,8141.911.83+6140+134+7488.76-1,5602,159-3001,32261.2
'26/07/0226.626.626.626.6+2.4+9.902,9761,7981.660.79+5200+528.23-333,719+3351,62243.6
'26/07/0124.224.224.224.2+2.2+9.9803,0002,1311.410.73-2000-2-2028.18+2363,752+2611,28734.3
'26/06/3022222222+2+9.980.58,9524,7761.871.97-4080-19-4278.36+1,3423,516+3271,02629.2
'26/06/2919.42018.420+1.8+9.868.7728,66512,5122.295.61-1,4810-1.16-1,4828.73-8002,174+61869932.2
'26/06/261718.216.418.2+1.65+9.9410.848,78924,6161.988.73+4,1300-69.5+4,06010.1+1,3862,974-152812.72
'26/06/2516.616.616.616.6+1.5+9.9305,1281,7152.990.85-250+88.7+63.76.4+5871,588+13623314.7
'26/06/2414.715.114.615.1+1.35+9.823.275,2251,4713.550.78+6050+3+6086.47+861,001+92979.69
'26/06/2312.613.812.613.8+1.25+109.24,9661,4643.390.68+7990-0.86+7985.9+69915050.55
'26/06/2212.512.712.312.5+0.1+0.813.231,4876782.190.19+6110-2+6095.21-19846050.59
'26/06/1812.412.612.312.4002.429965071.960.12-960-2-984.65+45865050.58
'26/06/171212.81212.4+0.35+2.96.229115801.570.11+99.700+99.74.68+14818050.61
'26/06/1612.312.41212-0.25-2.032.447414631.60.09-2160-1-2174.59+47804050.62
'26/06/1512.412.412.212.3+0.2+1.652.079124971.840.11+1690+1+1704.78-24757050.66
'26/06/1212.212.411.912.1+0.2+1.684.621,4796592.240.18+2300+10+2404.63+79781050.64
'26/06/1112.312.411.411.9-0.45-3.647.292,7001,5411.750.32-1270+19-1084.43-100702-250.71
'26/06/101313.312.412.4-0.75-5.737.251,7189161.880.22-2310-1-2324.5-80802-370.87
'26/06/091313.212.613.1+0.3+2.345.471,2216261.950.16+11200+1124.64+59882+10101.13
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
'26/06/0812.412.912.212.8-0.8-5.884.781,4887871.890.19-31.90+1-30.94.54+20823000
'26/06/0513.613.712.813.6006.251,9479102.140.26+2970-1+2964.58-52803000
'26/06/04141413.313.6-0.4-2.8652,3051,1581.990.31-4630-2-4654.32-58855000
'26/06/0313.614.213.414+0.45+3.326.275,0001,9392.580.7+1,52100+1,5214.74+159913000
'26/06/0213.81412.813.6008.123,3451,5702.130.45-1220-2-1243.42-43754000
'26/06/011313.81313.6+0.55+4.236.152,7791,5901.750.38+1,0060+2+1,0083.51+122797000
'26/05/2913.213.312.913-0.05-0.383.071,5957882.020.21+1960+1+1972.65+41675000
'26/05/2813.3141313-0.35-2.618.212,5771,3971.840.35+17300+1732.47+141634000
'26/05/2713.413.713.113.4+0.1+0.754.512,1492,2210.970.29+4630+1+4642.28+105493000
'26/05/2613.813.913.213.3-0.7-552,4981,3911.80.34+2900-0.01+2901.88+65388000
'26/05/2514.114.313.214+0.85+6.467.986,7233,2332.080.93-2920-4.06-2961.63+323323000
'26/05/2212.413.712.213.2+0.65+5.212.43,3671,4872.260.44+7580-15.9+7421.8800000
'26/05/2112.412.612.312.5+0.2+1.632.859415101.840.12+1370+16+1531.2300000
'26/05/201212.411.712.3+0.35+2.936.289445231.810.11+2250+4+2291.1100000
'26/05/1912.212.411.812-0.2-1.654.537895051.560.09+540-2+520.9100000
'26/05/1811.812.211.412.2+0.45+3.856.847434381.70.09+920-2+900.8700000
'26/05/1512.212.211.611.7-0.35-2.95.391,1877291.630.14+4.50+5+9.50.7900000
'26/05/1412.212.41212-0.1-0.823.297725311.450.09-6300-630.7800000
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
'26/05/1312.612.712.112.2-0.4-3.194.781,0726591.630.13-2580-2-2600.8400000
'26/05/1212.312.712.312.6+0.35+2.873.281,3717891.740.17+36700+3671.0600000
'26/05/1112.412.41212.2-0.1-0.812.851,0567941.330.13-23.90-17-40.90.7400000
'26/05/0812.812.912.212.3-0.3-2.385.951,0897871.380.14-610+1-600.7600000
'26/05/0712.41312.312.6+0.25+2.025.672,0628662.380.26-640+16-480.8200000
'26/05/0613.213.212.312.4-0.45-3.526.641,8621,1271.650.23-3290+2-3270.8700000
'26/05/0512.61312.412.8+0.25+1.995.181,4358521.680.18+1220-2+1201.1600000
'26/05/0412.612.812.312.6004.381,4377241.980.18+1510+1.74+1531.0500000
'26/04/3013.313.312.412.6-0.75-5.647.142,0651,3911.480.26-2360-2-2380.9200000
'26/04/2912.613.812.413.3+0.75+5.9811.22,3561,8151.30.31-3470+0.26-3471.1200000
'26/04/2812.112.61212.6+0.5+4.154.981,4858991.650.18-2910+2-2891.4300000
'26/04/2712.512.611.812-0.45-3.66.81,7108981.90.21+1510-3+1481.6800000
'26/04/2412.813.21212.5-0.35-2.728.561,9481,2861.510.24-34600-3461.5500000
'26/04/2314.114.112.512.8-0.85-6.211.73,8672,2841.690.5+5060-36+4701.8500000
'26/04/2214.514.513.613.7-0.9-6.165.824,3372,7091.60.6+4280-97+3311.4100000
'26/04/211616.114.614.6-1.4-8.759.696,7664,0181.681.02-5980+134-4631.0400000
'26/04/2015.51615.216+1.4+9.596.1611,6578,7371.331.84-1020-0.1-1021.5500000
'26/04/1713.214.612.814.6+1.3+9.7713.27,2663,2322.251.02+6810-1.98+6791.6400000
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
'26/04/1612.813.312.513.3+0.5+3.916.252,0411,0801.890.26+3290+5+3341.0500000
'26/04/1512.613.212.412.8+0.25+1.997.172,0221,3091.550.26+320-1+310.7700000
'26/04/1413.413.412.512.6-0.85-6.346.722,7223,1810.860.35-4850+0.86-4840.7400000
'26/04/1312.913.51213.4+0.2+1.5211.42,6511,6831.580.34+2070+1+2081.1600000
'26/04/1014.814.81313.2-0.3-2.2213.35,7455,0241.140.8-2520-14.1-2660.9800000
'26/04/0913.213.512.513.5+1.2+9.768.134,3131,9132.250.57-5000+4.72-4951.200000
'26/04/0811.812.311.612.3+1.1+9.826.71,0454762.190.13+2460+8.51+2551.6300000
'26/04/07121210.811.2-0.8-6.6710.42,1291,4911.430.24+990-2+971.4200000
'26/04/0212.812.81212-0.9-6.986.21,1469421.220.14-5000-501.3300000
'26/04/0112.71312.212.9+0.2+1.576.31,2989731.330.16-530+3-501.3800000
'26/03/3111.812.911.812.7+0.95+8.099.791,7871,2051.480.23+140-0.41+13.61.4200000
'26/03/3011.511.811.511.8-0.4-3.292.887817591.030.09+860-1+851.4100000
'26/03/2712.112.211.812.2-0.3-2.412.811,1548941.290.14+15200+1521.3400000
'26/03/2613.513.512.412.4-0.75-5.687.951,3601,0481.30.18+1300+131.200000
'26/03/2513.113.212.613.2-0.3-2.224.441,6081,1941.350.21+47.500+47.51.1900000
'26/03/2414.814.812.213.5+0.05+0.3718.62,0591,4021.470.28+2100+211.1500000
'26/03/2314.614.613.413.4-1.4-9.438.422,6212,0731.260.36+650-10+551.1300000
'26/03/2014.915.714.814.8+0.2+1.376.1411,1156,9661.61.68-2630-1-2641.0800000
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
'26/03/1913.914.613.414.6+1.3+9.749.7419,0157,2422.632.72+2670-10.8+2561.3100000
'26/03/1813.413.413.413.4+1.2+9.8803,9671,2073.290.5300-62-621.0700000
'26/03/1712.212.212.212.2+1.1+9.9501,7906002.980.2200+8.77+8.771.0700000
'26/03/1611111111+1+9.9502,1097112.970.23-4.460+55.6+51.11.0700000
'26/03/139.18108.910+0.87+9.4812.52,2978182.810.23-970+11.2-85.81.0800000
'26/03/128.869.388.79.18+0.45+5.157.796784471.520.06+2150-4.29+2111.1600000
'26/03/118.888.888.588.73+0.23+2.713.531971501.310.02+550+1+560.9800000
'26/03/108.38.568.278.5+0.31+3.793.541611481.090.01-900-90.9300000
'26/03/098.48.588.098.19-0.65-7.355.542392181.10.02-510-4-550.9400000
'26/03/068.9198.758.84+0.04+0.452.842401551.550.02+5400+540.9800000
'26/03/058.628.898.628.8+0.19+2.213.143032191.380.03+180-6+120.9300000
'26/03/048.979.158.48.61-0.35-3.918.374522421.870.04-1020+5-970.9200000
'26/03/039.119.278.98.96-0.18-1.974.053892911.340.04-780-7-851.0100000
'26/03/029.279.2799.14-0.13-1.42.914503181.420.04+1160-7+1091.0700000
'26/02/268.979.388.939.27+0.33+3.695.037053981.770.06+12700+1270.9700000
'26/02/259.189.188.98.94+0.02+0.223.143882291.690.03-180-3-210.8600000
'26/02/248.879.058.878.92+0.05+0.562.033322161.540.03+1030+2+1050.8800000
'26/02/238.818.98.78.87+0.08+0.912.282952371.240.03+980+6+1040.7900000
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
'26/02/118.78.798.78.79-0.04-0.451.022541781.430.02+130-2+110.7100000
'26/02/108.778.98.718.83+0.06+0.682.171541401.10.01+120+4+160.6900000
'26/02/098.928.928.718.77-0.07-0.792.382243180.70.02-240+10-140.6800000
'26/02/068.818.998.78.84-0.19-2.13.215253031.730.05-63.50-10-73.50.700000
'26/02/059.459.459.029.03-0.46-4.854.539976691.490.09-710+7.51-63.50.7600000
'26/02/048.689.498.659.49+0.86+9.979.739695131.890.09+2200+1.49+2210.8200000
'26/02/038.78.898.628.63-0.07-0.83.12462111.170.02-310-3-340.6300000
'26/02/028.7798.588.7-0.07-0.84.792161521.420.02-960+6-900.6600000
'26/01/308.8798.668.77-0.16-1.793.815113011.70.04+17200+1720.7400000
'26/01/299.149.158.858.93-0.19-2.083.293822861.340.03-10-2-30.5900000
'26/01/289.479.4799.12-0.23-2.465.037224561.580.07-380-4-420.5900000
'26/01/279.679.699.319.35-0.32-3.313.937093921.810.07-930+2-910.6300000
'26/01/269.39.679.079.67+0.57+6.266.599015401.670.08-10+3+20.7100000
'26/01/239.559.5599.1-0.45-4.715.761,1235931.890.1+1420-16+1260.7100000
'26/01/229.729.859.539.55-0.17-1.753.291,0275781.780.1-600-5-650.5800000
'26/01/219.61109.619.72-0.28-2.83.91,4167221.960.14-1510+6-1450.6400000
'26/01/2010.210.79.4810-0.05-0.512.14,2171,9622.150.43-320+6.99-250.7700000
'26/01/199.81109.5610+0.9+9.845.362,7011,2622.140.27+40-14.2-10.20.7900000
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
'26/01/168.79.158.519.15+0.83+9.987.693,0161,6161.870.27+55.10+8.36+63.50.7900000
'26/01/157.578.327.578.32+0.75+9.919.911,5711,1361.380.13+320-0.11+31.90.7400000
'26/01/147.457.577.397.57+0.12+1.612.422091281.630.02+260+3+290.7200000
'26/01/137.657.657.457.45-0.09-1.192.652291621.410.02-140+3-110.6900000
'26/01/127.457.697.367.54+0.09+1.214.433571911.870.03-110+6-50.7100000
'26/01/097.57.67.27.45-0.02-0.275.352921891.550.02+140-7+70.7100000
'26/01/087.717.717.427.47-0.09-1.193.843552201.620.03+300+30.700000
'26/01/077.257.717.257.56+0.29+3.996.338303272.540.06+170+1+180.700000
'26/01/067.237.327.187.27+0.04+0.551.944131722.40.03+6000+600.6900000
'26/01/057.497.57.237.23-0.17-2.33.652761961.410.02-4800-480.6300000
'26/01/027.47.497.317.4-0.09-1.22.42681531.750.02+7400+740.6700000
'25/12/317.597.67.417.49-0.05-0.662.521961271.540.01+100+3+130.6100000
'25/12/307.87.87.57.54-0.16-2.083.91901371.390.01-410+7-340.600000
'25/12/297.667.827.667.7+0.03+0.392.093391632.080.03+620+3+650.6400000
'25/12/267.847.847.637.67-0.01-0.132.731811441.250.01+3500+350.5800000
'25/12/247.957.957.657.68-0.12-1.543.852862341.220.02-500-2-520.5500000
'25/12/237.757.857.67.8+0.09+1.173.243533351.050.03-110+3-80.600000
'25/12/227.497.917.367.71+0.33+4.477.453502261.550.03+360+1+370.6100000
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
'25/12/197.597.597.37.38+0.03+0.413.952971591.870.02-1500-150.5800000
'25/12/187.367.497.327.35-0.29-3.82.233723121.190.03+380+1+390.5900000
'25/12/178.378.437.637.64-0.42-5.219.931,7558941.960.14-1180+4.36-1140.5600000
'25/12/167.48.067.338.06+0.73+9.969.962,7601,1982.30.22+30+2.64+5.640.6600000
'25/12/156.797.336.667.33+0.66+9.9105222751.90.04-900-90.6500000
'25/12/126.676.836.636.67-0.07-1.042.9749520.94+300+30.6600000
'25/12/116.66.756.66.74+0.04+0.62.2487481.810.01+500+50.6600000
'25/12/106.756.776.696.7+0.07+1.061.2173501.4700+1+10.6600000
'25/12/096.676.76.66.63-0.04-0.61.535321.11+100+10.6600000
'25/12/086.76.796.56.67-0.03-0.454.33115691.670.01-10+100.6500000
'25/12/056.776.776.76.7-0.06-0.891.04104541.930.01+20-4-20.6600000
'25/12/046.686.766.686.76001.1845490.92+10-100.6500000
'25/12/036.626.766.66.76+0.06+0.92.39108761.430.01-30+2-10.6500000
'25/12/026.576.776.576.7+0.02+0.32.9951371.38-10-2-30.6600000
'25/12/016.766.766.66.68-0.08-1.182.3787671.30.01-300-30.6600000
'25/11/286.76.766.596.76+0.06+0.92.54105801.320.01-100+1-90.6600000
'25/11/276.676.726.596.7+0.03+0.451.9581431.890.01+200+20.6700000
'25/11/266.586.676.576.67+0.09+1.371.52107472.270.01+110+1+120.6700000
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
'25/11/256.746.746.556.58002.8976581.310.0100000.6600000
'25/11/246.496.586.46.58+0.09+1.392.77130701.850.01-200+1-190.6600000
'25/11/216.646.646.336.49-0.2-2.994.63116941.230.01-39.600-39.60.6700000
'25/11/206.586.746.476.69+0.12+1.834.112081002.080.01-150+4-110.7100000
'25/11/196.86.96.536.57-0.14-2.095.511221171.040.01-200+1-190.7200000
'25/11/186.86.96.76.71-0.27-3.872.871441231.170.01-190-1.23-20.20.7400000
'25/11/177.067.196.836.98-0.08-1.135.13381731.950.02-21.90-1.18-23.10.7500000
'25/11/146.457.066.47.06+0.63+9.810.35667020.810.04-210+0.42-20.60.7700000
'25/11/136.566.566.416.43-0.05-0.772.31151781.940.01-800-80.7900000
'25/11/126.356.496.356.48+0.13+2.052.293651.430.01+1700+170.800000
'25/11/116.256.396.256.35-0.03-0.472.1995741.280.01+10-5-40.7800000
'25/11/106.456.456.256.38-0.07-1.093.194851.110.01-100-10.7800000
'25/11/076.566.566.266.45-0.11-1.684.573291472.240.02+300+30.7800000
'25/11/066.466.566.466.56+0.07+1.081.541831081.70.01+70+4+110.7800000
'25/11/056.646.646.476.49-0.01-0.152.6268501.36-1200-120.7800000
'25/11/046.676.686.496.5-0.1-1.522.8877651.180.01-100+1-90.7900000
'25/11/036.656.666.526.6-0.05-0.752.11163782.080.01+400+40.7900000
'25/10/316.666.666.526.65-0.01-0.152.1111721.550.01+200-1+190.7900000
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
'25/10/306.676.76.586.66+0.02+0.31.81200772.60.01-500-50.7700000
'25/10/296.656.76.596.64+0.02+0.31.66188752.50.01+100+1+110.7800000
'25/10/286.76.76.616.62-0.08-1.191.34103741.390.01-1000-100.7700000
'25/10/276.96.96.696.7003.13101731.380.01-50+4-10.7800000
'25/10/236.786.86.586.7-0.1-1.473.2478561.40.01-100-10.7800000
'25/10/226.826.826.746.8-0.02-0.291.17113741.530.01-100-10.7800000
'25/10/216.86.866.86.82-0.01-0.150.88106731.450.0100000.7800000
'25/10/206.836.876.686.83-0.03-0.442.771341131.190.01+1200+120.7800000
'25/10/176.866.866.796.86001.0260591.02+100+10.7700000
'25/10/166.786.996.786.86+0.08+1.183.1106711.50.01+0.80+1+1.80.7700000
'25/10/157.027.026.756.78-0.06-0.883.9562621-7.900-7.90.7700000
'25/10/146.96.96.716.84+0.01+0.152.78161841.920.01-600-60.7800000
'25/10/136.96.96.86.83-0.14-2.011.4363501.26+400+40.7800000
'25/10/096.867.056.766.97-0.01-0.144.15129671.930.01-100-10.7800000
'25/10/086.9676.896.98+0.01+0.141.5870611.14+90-2+70.7800000
'25/10/076.966.996.856.97+0.01+0.142.012571272.020.02+900+90.7700000
'25/10/03776.866.96+0.05+0.722.03154692.230.01+300+30.7700000
'25/10/0277.096.86.91-0.09-1.294.146791773.840.0500000.7600000
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
'25/10/017.087.086.937-0.08-1.132.123021402.160.02+400+40.7600000
'25/09/307.077.16.967.08-0.02-0.281.972441261.930.02+2200+220.7600000
'25/09/267.217.2177.1-0.19-2.612.882251002.250.02+100+10.7400000
'25/09/257.147.357.147.29+0.15+2.12.942321291.80.02+2900+290.7400000
'25/09/247.097.147.047.14-0.04-0.561.39121671.80.01+40-0.01+3.990.7200000
'25/09/237.157.27.027.18+0.03+0.422.52190752.540.01-2600-260.7100000
'25/09/227.187.187.087.15+0.09+1.271.42109671.630.01+700+70.7300000