≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6461 益得 (還原股價) / K線圖(日)

6461 益得

日期: 09/16
成交價昨收漲跌價漲跌幅振幅開盤最高最低
24.5524.6-0.05-0.2%2.03%24.624.924.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3175.3萬203152股/筆24.483.03N/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)
59147萬214276張/筆24.92-0.9 (-3.53%)

連續漲跌: 連3跌  ( -1元 / -3.91%)

財報評分: 最新21分 / 平均26分

上櫃指數: 399.21 (10.48 / +2.7%)

新聞及公告

• 益得董事會決議委任第五屆薪酬委員會委員 (公告訊息 08/10 18:01)

• 益得董事會通過2026年第2季財務報表 (公告訊息 08/10 18:01)

• 益得訂定減資換股基準日及減資換股作業計畫等相關事宜 (公告訊息 08/04 19:11)

• 益得辦理減資已完成資本額變更登記 (公告訊息 07/31 15:39)

• 益得2026年第二季財務報告董事會召開日期 (公告訊息 07/31 15:38)

• 【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)

• 益得取得兩項MDI台灣專利 加速美國市場布局 (Anue鉅亨 07/24 13:22)

• 益得受邀參加元大證券舉辦之法人說明會 (公告訊息 07/06 13:56)

• 益得訂定減資基準日 (公告訊息 06/25 18:33)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6461 益得 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/16 交易資料統計

共2,060日｜股價已還原
成交價: 24.55元 (-0.05元/ -0.2%)成交張數: 30.8張成交金額: 75.3萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第54低
近4日新低
連3跌
(-1元/ -3.91%)
第384低
近6日新低
第2637高
近6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

｜股價已還原
結算價
24.55元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年15年20年今年
01/02
~09/16
起算價25.625.8-2624.731.428.948.746.435.1---28.8
漲跌價-1-1.2--1.48-0.19-6.82-4.31-24.1-21.9-10.5----4.23
漲跌幅-3.91%-4.66%--5.69%-0.76%-21.7%-14.9%-49.6%-47.1%-30%----14.7%
振幅5.09%7.18%-20.4%22.4%30.9%68.1%55%71.4%151%---64.6%
成交張數1345398002,0601.02萬2.38萬7.26萬11.5萬18.9萬168萬---6.16萬
成交金額336萬1,343萬2,032萬4,063萬1.71億4.09億14.1億23.2億44.7億536億---12.3億
週轉率0.12%0.49%0.72%1.87%9.25%21.6%65.8%104%172%1526%---55.8%

* 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
'26/09/1624.624.924.424.6-0.05-0.22.03312030.150.01-10-0.49-1.490.5100000
'26/09/15252524.624.6-0.9-3.531.76592140.280.01-10-0.19-1.190.5100000
'26/09/1425.425.72525.5-0.05-0.22.74451200.370.01-800-80.5100000
'26/09/1124.32624.125.6+1.25+5.147.611172010.580.03-130+0.79-12.20.5200000
'26/09/102525.424.324.3-1.45-5.634.082884000.720.07-220-0.77-22.80.5300000
'26/09/0929.429.424.825.8-1.15-4.2816.92603690.710.07-27.90+0.71-27.20.5500000
'26/09/0127.227.826.826.9+0.16+0.63.631305100.260.02-1600-160.5100000
'26/08/3126.428.126.126.8+0.65+2.487.742084560.460.03-310-0.78-31.80.5200000
'26/08/2826.426.425.926.1001.86682430.280.01+20+0.08+2.080.5400000
'26/08/272626.325.726.1-0.08-0.312.16912140.420.01+70-0.08+6.920.5400000
'26/08/2625.526.325.526.2+0.57+2.212.841132700.420.02+190+0.41+19.40.5300000
'26/08/2525.425.625.325.6+0.24+0.961.27513150.160.01-30+0.42-2.580.5200000
'26/08/2425.325.925.325.4+0.16+0.642.241933090.630.03-680-0.12-68.10.5200000
'26/08/2125.525.625.225.2-0.4-1.581.582243080.730.04-860-0.36-86.40.5600000
'26/08/2026.226.425.525.6-0.08-0.313.141071660.650.02-1400-140.6100000
'26/08/1925.525.725.525.7-0.16-0.620.63402170.190.0100+0+00.6200000
'26/08/1825.62625.625.9-0.16-0.621.55353920.090.01-10+0.06-0.940.6200000
'26/08/1725.72625.426+0.16+0.622.51224340.280.02-700-70.6200000
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
'26/08/1425.92625.825.9-0.57-2.140.92862990.290.01-20+0-20.6200000
'26/08/1325.826.425.426.4+0.81+3.154.11764450.40.03-600-60.6200000
'26/08/1225.725.925.525.6-0.08-0.311.571023760.270.02+800+80.6300000
'26/08/1125.825.925.525.7-0.08-0.311.571163850.30.02-2600-260.6200000
'26/08/1025.726.325.625.8-0.89-3.332.421005530.180.020.6400000
'26/08/0725.126.724.726.7+1.46+5.778.011674900.340.03-110+0.01-110.6400000
'26/08/0625.525.525.125.2-0.32-1.271.58976070.160.02-60+0-60.6400000
'26/08/0525.525.625.125.5+0.32+1.281.921214730.260.02+320+0.01+320.6500000
'26/08/0425.125.524.925.2-0.08-0.322.561131200.940.02+4200+420.6300000
'26/08/0324.326.324.325.3-0.08-0.327.961301850.70.02+250-0.12+24.90.600000
'26/07/31252724.825.4+0.65+2.618.822742900.940.04+100+10.5900000
'26/07/3025.425.424.724.7-0.24-0.972.911141690.670.02-330+0.27-32.70.5900000
'26/07/2924.925.624.725+0.08+0.323.92341251.870.04+220-0.08+21.90.6100000
'26/07/2824.726.124.724.9-0.73-2.845.361601171.370.03+250-0.03+250.600000
'26/07/2726.826.825.525.6-2.51-8.914.898366911.210.13+290-0.34+28.70.5800000
'26/07/2427.328.226.528.1+2.43+9.436.61,5461,3621.140.27+250+1.01+260.5700000
'26/07/2325.126.424.925.7+1.05+4.265.91511860.810.02+640-0.08+63.90.5500000
'26/07/2224.624.824.424.7-0.08-0.331.6361571.070.01-30-0.2-3.20.5200000
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
'26/07/2124.624.924.624.7+0.16+0.661.3257391.470.01-2300-230.5200000
'26/07/20252524.624.6-0.4-1.621.62108741.460.02+700+70.5300000
'26/07/1725.125.324.425-0.16-0.643.541881271.480.03-380-0.26-38.30.5300000
'26/07/1625.425.525.125.1001.2998990.990.02+1000+100.5500000
'26/07/1525.125.825.125.1002.8971561.280.01+900+90.5400000
'26/07/1425.525.524.825.1-0.73-2.812.52671232.170.04-2600-260.5400000
'26/07/1325.725.925.525.9-0.16-0.621.5550530.950.01+100+10.5500000
'26/07/09272725.926-0.57-2.134.26109751.460.02-800-80.5500000
'26/07/0827.427.42626.6+1.05+4.115.382521901.320.04+260+0+260.5600000
'26/07/072525.924.625.5+0.16+0.645.12271151.970.04+270+0.29+27.30.5400000
'26/07/0625.525.924.325.4-0.08-0.326.031241430.870.02-90-0.59-9.590.5300000
'26/07/0324.726.924.425.5+0.73+2.9410.13102361.310.05-400+0.05-400.5300000
'26/07/0224.324.723.824.7+0.4+1.663.65122721.690.02+2900+290.5500000
'26/07/0124.625.524.124.3-0.08-0.335.96123651.890.02-1200-120.5400000
'26/06/3024.324.624.124.4+0.08+0.331.9986721.190.01+110-0.09+10.90.5400000
'26/06/2924.124.724.124.3+0.16+0.672.3464561.150.01-10-0.01-1.010.5400000
'26/06/2624.624.623.824.2-0.4-1.642.962541641.550.04-110+0.25-10.80.5400000
'26/06/2524.824.924.624.6-0.24-0.981.388601.470.01+130-0.01+130.5400000
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
'26/06/2424.325.924.324.8+0.24+0.996.581971311.50.03+300+0.56+30.60.5400000
'26/06/2325.125.124.224.6+0.4+1.673.682271521.490.03-400-0.06-40.10.5200000
'26/06/2224.424.724.224.2-0.65-2.611.953512311.520.05-140+0.2-13.80.5400000
'26/06/1824.725.224.724.8+0.08+0.331.96681180.570.01-80-0.26-8.260.5500000
'26/06/1724.724.924.424.7001.96120582.070.02-100-0.03-100.5600000
'26/06/1625.525.524.324.7-0.49-1.925.132511631.540.04-250-0.45-25.50.5600000
'26/06/1525.525.525.125.2-0.24-0.951.271451191.210.0200+0.48+0.480.5700000
'26/06/1225.325.825.125.5+0.16+0.642.8859680.870.01+10-0.5+0.50.5700000
'26/06/1125.825.924.925.3-0.4-1.573.7795921.040.01-480+0.23-47.80.5700000
'26/06/1025.525.72525.7+0.16+0.632.851421141.250.02-300-0.04-300.600000
'26/06/0925.626.125.325.5003.161241011.220.02+1900+190.6200000
'26/06/0826.126.125.125.5-0.65-2.474.012021421.420.03-1200-120.6100000
'26/06/0527.627.625.526.2-0.49-1.828.183331791.860.05+520-9+430.6100000
'26/06/0425.928.525.826.7+0.08+0.3103452311.490.0600+0.18+0.180.5800000
'26/06/0327.628.22626.6-0.57-2.088.047694111.870.13-2620-0.79-2630.5800000
'26/06/0226.527.225.627.2+2.43+9.86.213241701.90.05-210+0.45-20.50.7300000
'26/06/0124.72524.624.7001.632241521.470.03+7500+750.7400000
'26/05/2924.725.124.724.7-0.08-0.331.953681732.130.06+1430-0.12+1430.700000
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
'26/05/2825.52624.724.8-0.57-2.235.12541791.420.04+10+0.01+1.010.6200000
'26/05/27262625.125.4003.52351321.780.04+4100+410.6200000
'26/05/2625.125.525.125.4-0.08-0.321.91391161.20.02+260+0.8+26.80.600000
'26/05/2526.426.425.225.5-0.89-3.374.292933190.920.05-1070-0.78-1080.5800000
'26/05/2226.426.625.926.4-0.16-0.612.7465820.80.01+600+60.6400000
'26/05/2127.227.226.426.5+0.32+1.233.0978761.020.01+140+0.01+140.6400000
'26/05/2026.326.825.726.2+0.49+1.894.09122641.910.02+110-0.12+10.90.6300000
'26/05/1925.526.425.125.7+0.08+0.325.0583741.120.01-170+0.87-16.10.6300000
'26/05/182626.225.525.6-0.57-2.162.781621271.270.03+370-0.6+36.40.6400000
'26/05/1526.826.826.126.2-0.49-1.822.732371771.340.04-1050+1.36-1040.6100000
'26/05/1427.227.726.726.7-0.49-1.793.871691321.280.03-680-0.09-68.10.6700000
'26/05/1326.727.626.727.2+0.16+0.63.591701091.560.03+2400+240.7100000
'26/05/1227.527.526.727-0.16-0.62.982751701.620.05+630+0.05+630.700000
'26/05/1127.527.627.127.2-0.24-0.882.062372091.140.04+200-0.26+19.70.6600000
'26/05/08282827.227.4-0.24-0.882.921751431.220.03-170+0.33-16.70.6500000
'26/05/072828.427.627.6-0.32-1.162.63282161.520.06+240+0.28+24.30.6600000
'26/05/0628.429.72828-0.24-0.866.022181511.450.04-300-0.12-30.10.6500000
'26/05/0528.928.927.828.2+0.08+0.293.741941741.110.03+140-0.59+13.40.6600000
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
'26/05/0428.928.928.128.1-0.81-2.793.073602801.290.06-630+7.88-55.10.6600000
'26/04/3029.229.228.728.9-0.16-0.561.671191051.130.02-1100-110.6900000
'26/04/2929.729.729.129.1-0.08-0.281.9479890.890.01-150+0.12-14.90.700000
'26/04/2828.929.928.929.2-0.08-0.283.311091160.940.02+20+0.59+2.590.7100000
'26/04/2730.130.129.129.3-0.81-2.693.231981511.310.0400-0.72-0.720.7100000
'26/04/2430.230.729.630.1-0.65-2.113.682031321.540.04-530-0.88-53.90.7100000
'26/04/2331.431.930.130.7-1.29-4.045.563742911.280.0700+0.79+0.790.7400000
'26/04/2231.433.531.132-0.65-1.987.435363831.40.11+740+0.18+74.20.7400000
'26/04/2130.732.730.432.7+2.91+9.787.611,1981,2620.950.24+760-0.07+75.90.6900000
'26/04/2029.129.929.129.7+0.49+1.662.763021502.020.06-1360-0.13-1360.6500000
'26/04/1729.129.628.929.3+0.16+0.562.221291231.040.02+170+0.94+17.90.7300000
'26/04/1629.329.429.129.1001.1184811.040.02+130-0.16+12.80.7200000
'26/04/1529.729.729.129.1-0.24-0.832.21221510.810.02+80+0.09+8.090.7100000
'26/04/1429.629.629.129.3-0.24-0.821.6470940.750.01-600-60.7100000
'26/04/1328.830.228.829.6-0.81-2.664.791441341.070.03+2100+210.7100000
'26/04/1030.332.329.530.4+0.81+2.739.562802061.360.05-600-0.74-60.70.700000
'26/04/093030.429.429.6-0.24-0.813.25103851.210.02-400-0.05-400.7300000
'26/04/0829.73029.429.8+0.73+2.51.941191111.070.02+2700+270.7500000
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
'26/04/0728.929.928.629.1-0.08-0.284.432511711.470.04+140-0.02+140.7400000
'26/04/0229.129.929.129.2-0.24-0.822.7562900.680.01+80+0+80.7300000
'26/04/0129.129.52929.4+0.65+2.251.6959920.640.01-10+0.84-0.160.7300000
'26/03/3129.329.728.528.8-0.97-3.264.081571830.860.03-370-0.79-37.80.7300000
'26/03/3030.230.929.529.7-0.49-1.64.551842100.870.03-1050-0.14-1050.8800000
'26/03/2729.230.229.230.2+0.4+1.363.521322010.660.02+40+0.51+4.510.9500000
'26/03/263030.229.829.8-0.32-1.071.341273600.350.02-600-60.9400000
'26/03/2530.130.629.930.2+0.57+1.912.191991,7870.110.04+580+0.16+58.20.9500000
'26/03/2430.430.429.229.6-0.49-1.614.031981,6870.120.04+300-0.54+29.50.9100000
'26/03/23303129.930.1-0.89-2.873.661455200.280.03-270-0.04-270.8900000
'26/03/2030.63130.631+0.24+0.791.581672970.560.03+240+0.91+24.90.9100000
'26/03/1931.431.430.230.7-0.65-2.063.614635510.840.09-1090-0.51-1100.8900000
'26/03/1831.432.231.331.4-0.16-0.512.822553430.740.05-290+0.2-28.80.9600000
'26/03/1732.432.431.431.5+0.08+0.263.342633310.790.05+80-0.12+7.880.9800000
'26/03/1631.531.830.931.4-0.08-0.262.823074400.70.06+1160+0.11+1160.9700000
'26/03/1331.732.131.231.5-0.89-2.742.747186271.150.14+250-0.54+24.50.900000
'26/03/1233.333.332.332.4-0.57-1.722.941083560.30.02+40+0.77+4.770.8900000
'26/03/1132.53332.133+0.49+1.492.741892130.890.04+6700+670.8900000
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
'26/03/103232.931.932.5+0.49+1.523.283512981.180.07-750-0.46-75.50.8400000
'26/03/0932.33430.932-1.54-4.589.41,1907921.50.24+810-0.03+810.8900000
'26/03/0636.436.433.233.5-3.07-8.398.611,3308751.520.28-660-0.06-66.10.8400000
'26/03/0537.53936.536.6-0.24-0.666.583303231.020.08-11300-1130.8800000
'26/03/0437.337.736.436.9-1.78-4.63.354745210.910.11+480-0.18+47.80.9500000
'26/03/0339.640.438.538.6-1.86-4.594.799177801.180.22+900+90.9200000
'26/03/0238.642.43740.5+1.86+4.81142,1651,9201.130.54+1360-4.65+1310.9200000
'26/02/2638.638.638.638.6+3.48+9.890.231,1206011.860.27+1160+4.84+1210.8300000
'26/02/2536.736.735.135.2-0.73-2.034.53864450.870.09-10000-1000.7600000
'26/02/2435.736.435.535.9+0.49+1.372.513673371.090.08+11600+1160.8200000
'26/02/2336.436.435.235.4+0.08+0.233.433642431.50.08+7900+790.7500000
'26/02/1135.635.634.735.3-0.08-0.232.513014250.710.07-80-0.18-8.180.700000
'26/02/1035.635.734.435.4003.653372581.310.07+5100+510.7100000
'26/02/0937.537.535.335.4-2.51-6.615.769277411.250.21-290-0.19-29.20.6800000
'26/02/0638.838.836.137.9+2.59+7.327.782,3661,7581.350.55-1160-1.73-1180.700000
'26/02/0535.335.335.335.3+3.15+9.805652022.80.1200+2+20.7700000
'26/02/043232.631.932.2002.011911371.40.04+640+0.66+64.70.7700000
'26/02/0332.332.931.532.2+0.57+1.794.351831261.460.04+230-0.11+22.90.7300000
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
'26/02/0231.532.331.531.6-0.73-2.252.52342031.150.05+380-0.76+37.20.7100000
'26/01/3032.333.131.932.3-0.4-1.233.72461881.310.05+570+0.79+57.80.6900000
'26/01/2934.234.232.332.7-0.57-1.75.582992341.280.06+180-0.6+17.40.6500000
'26/01/2834.935.233.333.3-1.29-3.745.614483071.460.09-690-0.16-69.20.6400000
'26/01/273435.233.834.6+0.4+1.184.263762271.660.08+300+0.78+30.80.6900000
'26/01/2634.134.533.334.2-0.24-0.73.523683041.210.08-190-0.09-19.10.6700000
'26/01/2335.935.933.634.4+0.73+2.166.714302601.650.09-4900-490.6800000
'26/01/2235.835.833.733.7-1.46-4.145.988434931.710.18+3500+350.7100000
'26/01/2137.137.134.835.2-1.94-5.236.329565381.780.21+8400+840.6900000
'26/01/2038.638.636.337.1-0.24-0.656.286674411.510.15-11400-1140.6400000
'26/01/1936.23836.237.3+1.7+4.764.991,0706671.60.25+12800+1280.7100000
'26/01/1636.936.935.335.7-0.73-24.229065841.550.2-16000-1600.6300000
'26/01/1536.537.334.936.4+0.08+0.226.681,1958361.430.27+7900+790.7300000
'26/01/143839.135.936.3+0.65+1.819.071,6641,0201.630.38-900-1-910.6800000
'26/01/1332.735.732.735.7+3.23+9.988.982,0912,1340.980.46+1300+0.9+1310.7300000
'26/01/1232.533.731.732.4-2.18-6.315.849467411.280.19-840-0.24-84.20.6500000
'26/01/093234.83234.6+2.91+9.188.931,4611,5480.940.31+800+0.36+80.40.700000
'26/01/0832.332.331.331.7-0.08-0.253.314023391.190.08-3100-310.6600000
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
'26/01/0732.332.931.131.8-1.13-3.445.411,1516911.670.23-1270-0.6-1280.6700000
'26/01/0635.135.132.332.9-1.86-5.357.912,6971,2562.150.56-440-2.87-46.90.7500000
'26/01/0534.834.833.634.8+3.15+9.973.583,0111,3512.230.65+660-1.44+64.60.7800000
'26/01/0231.631.631.631.6+2.83+9.8305822592.250.1100+0.77+0.770.7400000
'25/12/3128.828.828.828.8+2.59+9.8805962302.590.11-20+4+20.7400000
'25/12/3026.526.525.526.2-0.49-1.823.641891831.030.03-490-0.17-49.20.7400000
'25/12/2926.426.825.526.7+0.57+2.174.955783991.450.09-300+0.1-29.90.7700000
'25/12/2624.726.124.626.1+2.34+9.866.461,0165361.90.160.7900000
'25/12/2423.824.123.723.8001.759680.870.01-10-0.06-1.060.7900000
'25/12/2323.924.123.723.8001.724730.34+200+20.7900000
'25/12/2223.723.923.623.8+0.08+0.341.3723660.35+10-0.01+0.990.7900000
'25/12/1923.824.323.723.7-0.16-0.682.3768740.920.01+170-0.01+170.7900000
'25/12/1823.82423.823.8001.0222370.6+100+10.7800000
'25/12/1724.424.423.823.8-0.08-0.342.3625640.39+10-0.06+0.940.7800000
'25/12/1624.124.123.823.9-0.16-0.671.3459790.750.01+130-0.11+12.90.7800000
'25/12/1523.924.323.824.1+0.24+1.022.3764631.020.01+1000+100.7700000
'25/12/1224.524.523.823.8-0.24-1.012.6865641.020.01-200-20.7600000
'25/12/1124.624.623.924.1-0.57-2.32.62105931.130.02-30+0.47-2.530.7600000
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
'25/12/10252524.324.7002.6258660.880.01-1800-180.7600000
'25/12/0924.324.924.324.7+0.4+1.672.67137801.710.02-1100-110.7800000
'25/12/0824.724.724.324.3-0.73-2.911.9434650.520.01-70-0.63-7.630.7800000
'25/12/0525.225.224.425-0.57-2.223.16170931.830.03-560+0.5-55.50.7900000
'25/12/0425.825.824.725.5-0.32-1.254.061731481.170.03-390-0.66-39.70.8200000
'25/12/0323.425.923.425.9+2.18+9.2210.22691971.370.0400+0.59+0.590.8400000
'25/12/0223.623.723.423.7+0.4+1.741.0484731.150.01+70-0.49+6.510.8400000
'25/12/0123.623.92323.3-0.65-2.74.052241651.360.0300+0.25+0.250.8400000
'25/11/2823.824.123.523.9+0.16+0.682.381041080.970.02+300+30.8400000
'25/11/2723.823.923.423.8-0.08-0.342.0343820.520.01-10-0.06-1.060.8400000
'25/11/2623.524.223.423.8+0.32+1.373.09128921.390.02+60+0.28+6.280.8400000
'25/11/2523.523.523.223.5001.3779461.710.01+30-0.28+2.720.8300000
'25/11/2423.523.522.823.5003.091971701.160.03+80-0.02+7.980.8300000
'25/11/2124.224.223.423.5-0.65-2.683.01100661.520.01+90-0.01+8.990.8300000
'25/11/202424.42424.2+0.16+0.671.6849760.650.01+190-0.02+190.8200000
'25/11/1923.824.523.824-0.16-0.673.0157600.960.01+1900+190.8100000
'25/11/1824.724.723.924.2-0.24-0.993.31901050.860.01-1300-130.800000
'25/11/1724.924.924.424.4-0.49-1.951.951521301.170.02+60+0.06+6.060.8100000
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
'25/11/1425.125.324.824.9001.9577661.160.01+90+0.02+9.020.800000
'25/11/1325.525.524.624.9-0.65-2.533.871970.730.01-500-50.800000
'25/11/1225.125.825.125.5+0.65+2.62.921511021.480.02+5000+500.800000
'25/11/1123.425.123.424.9+0.32+1.326.581601351.180.02+190+0.49+19.50.7700000
'25/11/1025.725.923.824.6-1.29-58.125503851.430.08-1290+0.07-1290.6300000
'25/11/0725.926.125.525.9002.19135791.710.02+450-0.22+44.80.700000
'25/11/0625.926.225.625.9+0.08+0.312.1982761.080.01-2900-290.6800000
'25/11/0525.926.125.725.8-0.32-1.241.551291011.270.02+10-0.64+0.360.6900000
'25/11/0427.427.425.626.1-0.65-2.426.654102201.860.07-370+0.68-36.30.6900000
'25/11/0326.826.826.226.8-0.32-1.192.39100911.10.02+60-0.41+5.590.7200000
'25/10/3126.827.226.427.1+0.97+3.723.11191041.150.02-900-90.7100000
'25/10/3026.826.82626.1-0.57-2.122.731991671.190.03-250+0.49-24.50.7200000
'25/10/2927.327.326.526.7-0.49-1.792.983322681.240.05-1260-0.55-1270.7300000
'25/10/282828.327.227.2-0.81-2.894.053042021.510.05-1280-0.26-1280.8100000
'25/10/2728.528.527.928-0.32-1.1421271131.120.02-310+0.26-30.70.8900000
'25/10/2328.328.728.128.3+0.08+0.292.2928330.86-1000-100.9100000
'25/10/222828.62828.2+0.24+0.872.3160591.010.01+500+50.9100000
'25/10/2128.328.427.828002.022071261.640.04+190-0.14+18.90.9100000
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
'25/10/2029.229.327.628-1.05-3.625.855462562.130.1-1250+0.87-1240.900000
'25/10/1729.129.328.629-0.08-0.282.582591.40.01+1100+110.9800000
'25/10/1628.829.328.729.1+0.32+1.122.25120681.760.02+2100+210.9700000
'25/10/1528.728.928.628.8000.8456511.10.01-300-30.9600000
'25/10/1429.329.328.628.8-0.32-1.112.2280741.080.01-500-50.9600000
'25/10/1328.629.127.929.1+0.4+1.414.231751131.550.03+100+10.9600000
'25/10/0928.929.128.628.7-0.16-0.561.68124861.440.02+110-0.03+110.9600000
'25/10/0828.829.128.628.9+0.08+0.281.6958680.850.0100000.9500000
'25/10/0728.929.328.628.8-0.16-0.562.231541441.070.03+700+70.9600000
'25/10/0329.729.728.928.9-0.97-3.242.71181440.820.02-40-0.08-4.080.9500000
'25/10/0229.131.429.129.9+1.05+3.648.123543211.10.07-90-0.07-9.070.9600000
'25/10/0129.329.328.928.9-0.49-1.651.65126811.560.02-4100-410.9600000
'25/09/302929.328.729.3+0.24+0.832.2239470.830.01-100+0.15-9.850.9900000
'25/09/2629.229.228.529.1+0.16+0.562.51110991.110.02-5000-500.9900000
'25/09/2529.329.328.928.9-0.32-1.11.381051160.910.02-1900-191.0200000
'25/09/2429.229.629.129.3+0.08+0.281.6634510.680.01-10-0.21-1.211.0400000
'25/09/2329.429.429.129.2-0.24-0.821.155730.750.01+30-0.38+2.621.0400000
'25/09/2229.329.72929.4+0.16+0.552.491241320.940.02-250+0.33-24.71.0300000
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
'25/09/1929.429.829.129.3002.4999721.380.02-1200-121.0500000
'25/09/1829.129.629.129.3+0.4+1.41.6867431.560.01-400-41.0600000