≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6449 鈺邦 (還原股價) / K線圖(周)

6449 鈺邦

日期: 09/16權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
217209.5+7.5+3.58%3.34%210.5217210
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4449,484萬1,068416股/筆213.42.8523.480.39
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)
1,2042.57億1,235975張/筆213.3-5 (-2.33%)

連續漲跌: 連3跌→漲  ( +7.5元 / +3.58%)

財報評分: 最新53分 / 平均53分

上市指數: 45848.9 (337.41 / +0.74%)

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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6449 鈺邦 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第38週 交易資料統計

共607周｜股價已還原
周成交價: 217元 (0元/ 0%)成交均張: 953張/日成交均額: 2.02億元/日
歷周排名創高/創低連續漲跌周數歷周排名創高/創低歷周排名創高/創低
第17高
-
首日平盤
(0元/ 0%)
第177高
近4周新低
第92高
近4周新低

* 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
217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
'16/09/19
~09/16
15年20年今年
01/02
~09/16
起算價21722622523244116519216268.144.920.9--161
漲跌價0-8.5-8-15-224+52.1+24.9+54.7+149+172+196--+55.6
漲跌幅0%-3.77%-3.56%-6.47%-50.8%+31.6%+13%+33.7%+219%+383%+941%--+34.4%
振幅6.45%11.1%16.7%19.8%66.1%202%173%243%619%988%2219%--206%
成交張數2,8586,6621.48萬2.99萬10.8萬19.4萬43.7萬67.5萬110萬115萬295萬--24.5萬
成交金額6.07億14.5億33.2億68億313億535億1,001億1,361億1,955億1,987億2,977億--626億
週轉率3.11%7.25%16.1%32.5%117%211%476%734%1194%1253%3215%--267%

* 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
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26W383214220206217006.452.860.956.072.02+1.13-1.22+0.02-0.075.95-0.042.7200.010.4
26W375242243216217-20.5-8.6311.69.71.94224.41+0.48-2.5-0.05-2.074.75+0.422.76-0.010.010.4
26W365230246216238+0.5+0.2112.76.11.2214.22.83+0.120+0.01+0.134.45-0.22.34+00.020.81
26W355215248202237+23+10.721.59.451.8921.74.33-1.790+0.02-1.764.24+0.422.54+0.010.010.55
26W345230235214214-19.5-8.359.212.310.465.211.04-0.050-0.02-0.075.81+0.042.1100.010.38
26W335228263228234+8+3.5515.77.381.4818.13.61-0.820+0.01-0.85.92-0.182.0700.010.53
26W325212244210226+15+7.1316.26.521.314.82.95-0.460+0.01-0.456.78-0.122.24+00.020.67
26W315240245187210-31-12.8245.61.1211.82.36+0.370-0.02+0.357.29+0.052.37-0.010.010.59
26W305258271229242-12.5-4.9216.56.651.3316.63.32+0.040-0.01+0.036.83-0.322.32+0.010.031.21
26W295348350250254-98-27.828.39.961.9929.55.9+0.94+0.04-0.06+0.926.79-0.522.64-0.030.020.72
26W284354356296352+1+0.2817.29.832.4632.38.08+0.36-0.17+0.01+0.195.78-0.073.15+0.030.051.62
26W275342371320351+11+3.2415122.3941.68.33-0.32-0.2+0.03-0.495.45+0.063.2200.020.56
26W265436450334340-88.7-20.726.914.62.9257.111.4+1.94+0.06-0.05+1.965.69-1.653.16+0.020.020.6
26W254458479395429+11.9+2.8520.116.34.0872.118-2+0.02-0.07-2.043.65+1.744.81-0.0200
26W245331417331417+49.5+13.523.52.640.5310.32.06+0.090+0.01+0.15.89-0.153.03-0.020.020.59
26W235400430352367-23.8-6.0820.12.480.59.591.92+0.09+0.1-0.05+0.145.79-0.183.18-0.040.041.19
26W225297408288391+88.6+29.339.92.860.579.931.99-0.06+0.14+0.07+0.155.73-0.513.37-0.080.072.17
26W215260313242302+42.1+16.227.617.13.4246.29.23+1.14+0.05-0.01+1.175.96+0.223.88+0.080.153.89
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26W205184260175260+79.2+43.747.320.64.1346.29.24+1.270+0.1+1.365+1.223.66+0.060.082.08
26W195160191160181+21.3+13.319.57.791.56142.79+1.46-0.29+0.09+1.263.66-0.032.44+00.010.45
26W184161168151160+1.98+1.2510.32.890.724.651.16+0.26-0.62+0.01-0.352.1+0.042.4700.010.36
26W175175178156158-14.9-8.612.64.790.968.231.65+0.02-0.17-0.03-0.191.79+0.162.4400.010.53
26W165161182161173+15.8+10.113.281.613.92.78+0.240+0.02+0.261.95+0.012.28+0.010.020.75
26W154149162147157+10.9+7.4610.51.420.352.220.55+0.150+0.01+0.161.69+0.042.27+00.010.44
26W144151161146146-7.92-5.1410.32.10.523.220.8-0.560-0.01-0.571.52-0.052.23000.22
26W135153160150154-4.46-2.816.561.480.32.320.46-0.060-0.01-0.082.05-0.022.28-0.030.010.26
26W125160172156158-0.5-0.319.972.380.483.920.78-0.230+0-0.222.09+0.092.3-0.010.041.57
26W115147161146159-2.48-1.539.822.690.544.150.83-0.320-0.02-0.352.31-0.122.21+00.041.95
26W105179196154161-25.2-13.522.56.971.3912.42.48-0.250-0.13-0.372.7402.3300.041.63
26W094162190161187+28.7+18.218.25.631.4110.22.54+1.460+0.14+1.63.22-0.242.33+00.041.85
26W073160160152158+4.46+2.94.840.80.271.260.4200+001.62-0.042.57-0.020.041.52
26W065160164150153-9.41-5.788.512.320.463.680.74-0.170-0.03-0.21.46+0.052.6-0.020.062.11
26W055183185162163-20.3-11.112.43.860.776.741.35-0.320-0.21-0.531.65-0.12.56-0.010.082.93
26W045183195178183+4.95+2.789.179.091.8217.23.44+0.50+0.04+0.541.99-0.12.65+00.093.24
26W035167198165178+11.4+6.8219.911.72.3521.74.35+0.10+0.06+0.171.58+0.072.76+00.083.01
26W025178181159167-4.95-2.88134.810.968.341.67-0.620-0.11-0.731.52-0.152.6800.082.98
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26W014161175157172+10.9+6.7711.12.460.614.121.03+0.160+0.1+0.262.06+0.012.8300.083
25W524162164157161+1.49+0.934.041.630.412.640.66-0.09-0.15-0.03-0.271.88+0.062.8200.093.05
25W515160168156159-3.96-2.427.582.970.594.810.96-0.270+0.12-0.142-0.092.76+0.030.093.19
25W505173177162163-8.42-4.98.363.530.716.11.22-0.180-0.06-0.232.29-0.082.85-0.010.062.17
25W495175178169172-2.97-1.74.823.620.726.351.27-0.250-0.02-0.272.61+0.082.93-0.010.072.32
25W485164180160175+12.9+7.9512.26.071.2110.52.1-0.560+0.08-0.482.88+0.172.85-0.010.082.88
25W475170170156162-5.94-3.548.265.41.088.941.79+0.150-0.02+0.133.47-0.012.68+0.020.093.28
25W465166172163168+3.47+2.115.424.740.958.071.61+0.01+0.07+0.04+0.123.42-0.062.69-0.020.072.56
25W455184191162164-18.8-10.315.99.161.8316.33.26+1.52-0.73-0.06+0.723.9-1.082.76-0.120.093.38
25W445197200182183-10.4-5.378.9510.32.0619.83.96-0.45-0.03-0.01-0.492.27-0.333.84-0.160.215.47
25W434201208188194-2.97-1.5110.1153.7429.97.47-0.15-0.12-0.02-0.292.81-0.414.17+0.230.378.95
25W425195212195197-12.9-6.158.2717.73.5436.47.28-0.35+1.23+0+0.882.82-0.624.58-0.010.143.06
25W413216230203209-8.91-4.0812.222.17.3548.516.2+0.88+0.35-0.18+1.063.35-1.215.2-0.080.152.89
25W404186218180218+33.7+18.220.621.65.4143.710.9-2.34+2.03+0.13-0.182.48+0.16.41-0.590.223.51
25W395188210177185-3.47-1.8417.942.38.4583.716.7+0.48+1.98-0.12+2.354.78-1.716.3+0.70.8212.9
25W385175203170188+11.4+6.4418.532.86.5662.812.6-0.910-0.03-0.943.52+2.388.02+0.060.121.46
25W375178181161177+4.46+2.5911.5163.227.85.56-0.940+0.15-0.793.94+0.025.6400.050.96
25W365182182159172-7.43-4.1312.913.92.7923.94.78+1.210-0.18+1.034.9-1.135.62-0.080.050.96
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25W355168191162180+14.9+9.0117.428.85.765210.4+1.510+0.26+1.774.07+0.866.75+0.030.131.99
25W345123166121165+41.6+33.736.923.34.6535.17.03+0.43-0.48-0.01-0.062.96+35.88+0.10.11.7
25W335113133112123+9.9+8.7318.89.911.9812.62.52-0.46-0.8+0.14-1.132.24+0.442.88000.07
25W325113124111113-0.99-0.8710.85.991.27.021.4-0.76-0.29+0.01-1.032.4+0.372.45000.08
25W315104114101114+10.4+1012.92.520.52.780.56+0.69-0.35+0.02+0.373.08+0.032.08+000.19
25W305108109104104-4.46-4.115.021.480.31.590.32+0.37-0.510-0.152.37-0.022.04000.1
25W295104112101108+5.45+5.2910.61.320.261.410.28+0.27-0.180+0.092.12-0.052.06+000.24
25W285108108102103-5.94-5.455.450.930.190.980.2+0.060-0.01+0.051.84-0.012.11+000.09
25W275113113107109-2.48-2.225.331.090.221.210.24-0.040+0.01-0.041.75-0.042.12000.05
25W265100114100111+9.89+9.7514.11.550.311.710.34+0.150-0.01+0.141.78+0.042.16+000.05
25W25510410799.6102-3.35-3.27.310.950.191.030.21-0.130-0.02-0.151.69-0.062.12-0.0300
25W245108113104105+6.7+6.839.275.151.035.821.16-0.860+0.05-0.811.8+0.212.18+0.010.031.19
25W23599.610195.398.2-2.87-2.845.690.680.140.690.14+0.090-0.01+0.082.75-0.031.97+0.010.010.66
25W22410110298.2101-0.96-0.943.760.520.130.540.14+00-0.01-0.012.69+0200.010.35
25W21510210299.1102003.290.570.110.60.12+0.10-0.01+0.092.72-0.06200.010.35
25W20598.610898.2102+5.27+5.459.91.890.382.030.41+0.050+0+0.052.61-0.012.0600.010.44
25W19597.210291.396.70010.62.380.482.410.48+0.130+0.01+0.142.59-0.252.07+00.010.58
25W18492.599.191.596.7+5.36+5.878.280.860.210.860.21+0.020+0.01+0.022.4-0.012.3200.010.39
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25W17592.992.984.891.4-0.19-0.218.790.940.190.870.17+0.1300+0.132.38-0.052.33+00.010.39
25W16590.597.287.891.5+3.64+4.1410.72.560.512.460.49+0.22-0.040+0.172.34-0.042.38-0.010.010.29
25W15510510584.587.9-28.9-24.817.92.130.4320.4+0.080-0.01+0.062.23-0.812.4200.020.74
25W143116118107117-3.35-2.799.561.350.451.560.52+0.19+0-0.03+0.162.12-0.323.24+0.010.020.59
25W135127129117120-6.7-5.289.060.970.191.250.2500001.88-0.063.55+0.010.010.23
25W125124132123127+5.27+4.337.480.970.191.290.26+0.010+0.01+0.011.88-0.023.61-0.0200
25W115127127116122-4.79-3.799.091.470.291.860.37-0.16+0.11-0.01-0.071.89-0.173.6300.020.41
25W105134135124126-8.62-6.388.512.240.453.010.6+0.11+0.21-0.01+0.312.21-0.573.8-0.010.020.5
25W094141143135135-7.18-5.056.062.670.673.840.96-0.22+0.11+0-0.112.17+0.024.3700.030.66
25W085126148125142+16.3+12.918.35.931.198.751.75+0.14+0.14+0.04+0.322.49+0.484.35-0.010.030.74
25W075127128122126-2.87-2.234.831.10.221.440.29+0.19-0.030+0.152.22-0.033.8700.040.98
25W065117132113129+4.79+3.8614.73.050.613.990.8-0.12-0.02+0-0.142.02-0.073.9100.041.1
25W043117125117124+6.7+5.716.941.310.441.660.55+0.22-0.1+0.01+0.132.35-0.073.98-0.050.041.13
25W035135135114117-17.2-12.815.75.341.076.681.34+1.28-0.78-0.22+0.282.37-0.594.04+0.060.12.35
25W025140144134135-3.83-2.777.611.540.312.230.45-0.0900-0.091.21-0.114.64-0.010.030.69
25W014146146138138-7.18-4.934.931.290.321.90.48-0.060-0.14-0.191.34-0.034.7400.040.82
24W525136148135146+10.5+7.89.223.770.755.621.12+0.41+0.02+0.13+0.561.49-0.284.7700.040.88
24W515147149134135-8.62-6113.120.624.540.91-0.64+0-0.03-0.671.12+0.035.05-0.010.050.93
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
24W505147147138144006.672.860.574.230.85-0.620+0.1-0.521.67+0.095.02+0.030.061.14
24W495137153137144+7.66+5.63124.830.977.371.47+0.460-0.32+0.142.36+0.114.9300.030.63
24W485143146132136-4.79-3.49.522.060.412.980.6+0.13+0-0.16-0.032.03-0.074.82-0.050.040.75
24W475141145136141+0.48+0.346.141.480.32.160.43+0.02+0-0.01+0.011.97-0.014.89-0.020.091.76
24W465146150139140-5.75-3.937.873.020.64.520.9+0.26+0-0.28-0.021.96-0.214.89+0.010.112.23
24W455147150141146-0.48-0.336.543.880.785.891.18-0.010-0.08-0.091.74-0.425.11-0.010.11.94
24W444151151135147-3.35-2.2410.56.071.528.952.24+0.08+0-0.15-0.061.81+0.145.53+0.040.111.92
24W435155158143150-3.83-2.499.976.11.229.571.91-0.34-0.6+0.01-0.931.69-0.275.400.071.22
24W425161169151154-6.22-3.8911.412.82.5621.54.31+0.07-0.73+0.02-0.641.98-0.015.66-0.030.071.17
24W414152162152160+11.5+7.747.16.51.6210.72.69+0.94+0+0.06+11.88+0.095.67+0.010.11.73
24W403157158144148-8.62-5.499.153.441.155.411.8-0.220-0.05-0.270.93-0.075.58-0.050.081.52
24W395159168154157-1.44-0.918.769.771.9516.43.27-0.54+0.08-0.01-0.471.07+0.045.66+0.010.142.44
24W384155165153158+2.39+1.537.678.282.0713.73.43+0.360-0.02+0.341.75-0.395.62-0.030.132.28
24W375153157142156+0.48+0.319.857.021.4112.2-0.08+0.01-0.06-0.141.26+0.126.01+0.080.162.65
24W365160171147156-2.87-1.8115.417.93.5830.26.04-0.78+0.1-0.02-0.71.39-0.25.88+00.081.36
24W355153161148158+6.7+4.428.529.151.8314.92.97-0.21+0.01+0.08-0.122.2+0.36.08-0.010.081.23
24W345158168146152-4.31-2.7614.118.13.6129.35.86-0.68+0.02+0.14-0.522.35+0.185.79-0.030.081.4
24W335142161137156+14.4+10.116.911.12.2217.23.44+0.04+0+0.27+0.313.13+0.515.61+0.050.112.03
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
24W325131147118142-3.83-2.6319.415.93.1821.74.35+0.21-0.640-0.433+0.055.1-0.020.061.2
24W315150157135146-0.96-0.651512.12.4218.83.75+0.28+0.38-0.1+0.562.61-0.225.05+0.070.081.54
24W303155162144147-10.5-6.7111.96.752.2510.83.59+0.18+0.22-0.08+0.322.2-0.555.27-0.010.010.17
24W295162192157157-3.83-2.3821.743.38.6779.816+0.09+2.23-0.22+2.111.96-0.465.82-0.070.020.38
24W285154171147161+9.58+6.3315.825.55.1142.68.53-0.350+0.41+0.061.64+0.486.28+00.11.53
24W275155162146151-4.31-2.7710.816.63.3326.65.33-0.76+0.560-0.212.01-0.895.8-0.070.091.59
24W265156164143156+2.28+1.4913.730.36.0649.29.85-1.43+0.16-0.1-1.371.83-0.536.7+0.160.162.37
24W255135153126153+24.5+1921.2346.7950.210-0.32+0.77+0.1+0.553.11+0.347.23-0.0400
24W244117129109129+11.8+10.116.912.63.1416.14.03+2.180+0.08+2.264.01+0.286.89+0.010.040.65
24W235111125109117+6.6+5.9814.517.33.4621.54.3-0.670-0.08-0.761.61+0.146.6+0.010.040.59
24W225109120109110+3.3+3.0810.613.22.6416.13.22-0.160+0.12-0.042.09+0.676.46-0.040.030.51
24W215112112102107-4.25-3.819.324.750.955.421.08+0.260-0.03+0.232.18-0.625.79-0.010.081.33
24W205107121100111+3.77+3.5119.311.82.37142.81-0.77+0.24+0.1-0.421.9+0.36.41+0.050.091.39
24W195132134106108-19.8-15.622.221.24.2425.75.14-0.68-0.94+0.21-1.412.89+0.736.1-0.070.040.67
24W184130130113127+5.19+4.2514.317.94.4723.15.77+0.14+0.27+0.09+0.53.39+0.225.37-0.090.112.08
24W17591.512287.2122+31.4+34.638.619.13.8221.74.34+0.29+1.01+0.09+1.393.26+1.085.15+0.20.23.96
24W16587.794.483.290.8+2.92+3.3312.75.091.024.870.97-0.430-0.02-0.452.81+0.824.07000.12
24W15583.290.882.387.8+4.53+5.4410.24.970.994.570.91+0.140+0.18+0.313.28+0.433.24+00.010.19
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
24W14373.789.473.783.3+9.72+13.221.35.061.694.441.48+0.3200+0.323.2+0.572.82+000.11
24W13569.67667.773.6+3.96+5.6911.81.30.260.990.2-0.170-0.04-0.212.82+0.312.24000
24W12568.171.968.169.6+1.6+2.365.550.820.160.60.12-0.250-0.01-0.253.01+0.11.93000
24W11574.476.367.968-6.32-8.511.31.820.361.390.28+0.020+0.02+0.043.29-0.161.83000
24W105797972.374.4-3.49-4.488.614.260.853.420.68+0.230-0.02+0.213.26-0.021.99000
24W09471.579.469.277.8+7.17+10.114.44.921.233.981+0.720+0.01+0.732.99+0.812.01+000.15
24W0856872.267.370.7+2.45+3.67.192.10.421.560.31+0.330+0.01+0.342.18+0.161.2000
24W07268.969.867.368.2+2.64+4.033.881.010.510.730.37+0.2900+0.281.83+0.021.04000.1
24W0616666.36565.6-0.09-0.142.010.130.130.090.09+0.010+0+0.011.51+0.011.02000.1
24W05563.765.763.765.7+2.08+3.263.120.630.130.430.09+0.04-0.03+0.02+0.041.49+0.091.01000.1
24W04562.164.662.163.6+1.32+2.124.090.70.140.470.09+0.04-0.06+0.02+01.45+0.120.91000.11
24W0356464.26162.3-1.23-1.935.050.680.140.450.09-0.1-0.07+0.01-0.161.39+0.060.8+000.5
24W02565.765.762.863.5-2.17-3.34.310.560.110.380.08-0.05+0.010-0.041.5-0.050.74000.14
24W01465.666.865.365.7+0.09+0.142.30.390.10.270.07+0.02+0.01-0.01+0.021.62+0.020.78+000.26
23W52564.86664.365.6+0.75+1.162.470.510.10.350.07+0.06+0.01+0+0.071.63+0.020.76000.13
23W515676762.764.8-1.7-2.556.380.770.150.520.1-0.080+0-0.081.55-0.020.74000.14
23W50565.268.563.866.5+1.7+2.627.281.570.311.10.22+0.230+0+0.231.62-0.010.76000.13
23W49564.468.762.164.8+1.32+2.0810.41.740.351.210.24-0.190-0.04-0.231.38+0.060.77000.13
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23W48560.763.959.963.5+2.83+4.676.530.950.190.630.13+0.190-0.01+0.181.62-0.010.71000.14
23W47559.261.759.260.7+1.51+2.554.310.830.170.540.11+0.2200+0.221.4-0.210.72000.14
23W46559.86158.959.2-0.47-0.793.480.660.130.420.08+0.060+0.02+0.081.17-0.120.93000.11
23W45560.36158.159.6-0.28-0.474.881.330.270.830.17-0.0100-0.021.1-0.131.05+000.09
23W44559.560.757.159.9+0.38+0.636.020.50.10.310.06+0.01+0+0.01+0.021.12+0.041.18000
23W43559.361.858.659.5-0.38-0.635.350.540.110.340.07-0.09+0.04+0.01-0.041.12+0.021.14000
23W4256161.657.759.9-1.04-1.76.351.150.230.730.15-0.12+0.07-0.07-0.121.21-0.071.12000
23W41368.869.460.861-9.34-13.312.22.160.721.460.49-0.410-0.04-0.451.3101.19000.17
23W40568.372.366.870.3+1.98+2.98.012.980.62.20.44+0.020+0.01+0.031.71+0.161.19+000.42
23W39469.171.265.668.3-0.09-0.148.281.750.441.280.32+0.150+0.03+0.181.6401.03000.29
23W38568.170.665.468.4+0.28+0.427.622.050.411.480.3+0.1100+0.11.38+01.04+000.29
23W37568.17164.368.1+1.23+1.839.873.790.762.760.55+0.330+0.04+0.371.31+0.121.03000.19
23W3656672.663.966.9+1.32+2.0113.28.141.635.931.19-0.290-0.01-0.31+0.10.91+000.33
23W35562.965.758.965.6+3.11+4.9810.91.660.331.110.22+0.300+0.291.17+0.080.81000
23W34563.165.360.962.5+1.7+2.87.31.450.290.970.19+0.060+0.01+0.070.77+0.090.73000
23W33561.163.559.560.8-0.38-0.626.480.80.160.520.1-0.0100-0.010.67-0.020.64000
23W32562.867.460.461.1+1.04+1.7311.63.810.762.590.52+0.140-0.01+0.140.68+0.190.67+000.3
23W31460.261.55960.1004.240.90.230.580.14+0.10+0.01+0.110.52-0.060.48000
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23W30558.165.658.160.1+3.59+6.3413.23.610.722.360.47-0.0200-0.020.41+0.290.55+000.37
23W29549.757.649.756.5+7.04+14.215.80.860.170.490.1+00-0.0100.41+0.110.25000
23W28549.451.948.249.5+0.45+0.927.560.790.160.440.09-0.030+0.03+0.010.43-0.10.14000
23W27547.549.247.249+1.45+3.044.180.360.070.190.04+00-0.0100.46+0.070.24000
23W26547.54847.447.6+0.09+0.191.330.080.020.040.0100+0+00.48-0.010.18000
23W25346.947.546.947.5+0.63+1.351.350.090.030.050.02+0.0200+0.020.4800.19000
23W24546.347.746.246.9+0.54+1.173.120.140.030.080.02-0.010+0.0100.4600.19000
23W23547.347.646.146.3-1.63-3.43.020.640.130.330.07+0.020-0.01+0.010.47+00.19000
23W22547.548.145.947.9+0.9+1.924.620.480.10.250.05+0.050+0.02+0.070.45+0.030.18000
23W21547.948.245.747-0.81-1.75.290.170.030.090.02+0.010+0.01+0.020.400.15000
23W20547.548.947.547.8+0.36+0.763.050.120.020.060.01+0.010+0.02+0.020.37-0.010.15000
23W1954747.646.347.5+1.45+3.142.750.070.010.030.01-0.010+0-0.010.37-0.010.16000
23W18445.747.845.446-0.81-1.745.020.110.030.060.01+00-0.01-0.010.38+0.030.18000
23W17546.948.145.346.9-0.54-1.155.920.110.020.060.0100000.37+0.010.15000
23W16548.748.747.247.4-1.27-2.62.970.150.030.080.02+0.020+0+0.020.37+0.010.14000
23W15548.649.747.848.7-0.36-0.744.060.430.090.230.05+0.080+0.02+0.12.96-0.010.12000
23W14250.750.747.549-1.45-2.876.270.330.160.170.09-0.0400-0.042.86+0.020.14000
23W13550.951.650.550.5-0.36-0.712.310.890.180.50.1+0.0200+0.022.94-0.040.12-0.0202.52
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23W12550.550.950.250.8+0.36+0.721.431.860.371.040.21+00+0.01+0.012.94-0.120.16-0.010.0212.9
23W11543.651.543.650.5+5.7+12.717.56.051.213.380.68+0.0200+0.022.83+0.030.28+0.030.0311.2
23W10541.446.741.344.8+3.39+8.212.90.520.10.250.05+0.0300+0.032.77-0.020.25000
23W09341.141.440.741.4+0.32+0.771.760.050.020.020.0100002.74-0.010.26000
23W08541.541.739.941.1-0.59-1.414.450.140.030.060.01-0.0100-0.012.74+0.020.27000
23W07540.342.140.341.7+1.31+3.254.260.120.020.060.01-0.0200-0.022.75-0.010.25000
23W06538.342.238.340.3+0.54+1.369.770.350.070.160.03+0.020+0.01+0.022.77+0.010.26000
23W05538.540.638.439.8+1.27+3.295.630.120.020.050.0100+0.01+0.012.75-0.010.24000
23W03238.838.838.138.5-0.41-1.051.740.020.010.010.0100+0+02.7600.25000
23W02537.14037.138.9+2.08+5.647.850.140.030.060.01+0.0100+0.012.73-0.030.25000
23W01437.637.736.836.9-0.81-2.162.280.070.020.030.01+0.0100+0.012.71+00.28000
22W53538.138.137.537.7-0.36-0.951.430.050.010.020+0.010+0+0.012.7-0.010.28000
22W52539.14037.938-1.49-3.785.260.070.010.030.01-0.0100-0.012.7-0.020.28000
22W51537.640.737.539.5+1.9+5.058.410.240.050.10.02+0.0400+0.042.7100.3000
22W50537.938.536.937.6-0.23-0.64.30.160.030.060.01-0.0100-0.012.67-0.010.3000
22W49536.637.936.237.9+0.9+2.454.650.140.030.060.0100002.68-0.010.31000
22W48537.537.636.936.9-0.36-0.971.820.110.020.040.01+0.0300+0.032.69+0.010.32000
22W47536.638.236.637.3+0.5+1.354.180.220.040.090.02+0.0400+0.042.68-0.010.32000
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22W46536.837.136.236.8+0.59+1.622.50.10.020.040.01+0.0100+0.012.64-0.040.33000
22W45536.437.136.236.2-0.14-0.372.610.090.020.040.01+0.010+0+0.022.6400.37000.54
22W44536.336.636.136.4+0.14+0.371.370.160.030.060.01+0.020+0.01+0.032.63-0.080.38000.53
22W43536.336.835.836.2-0.09-0.252.620.10.020.040.01+00+0+02.61-0.190.45000.44
22W42436.536.535.936.3+0.05+0.121.870.120.030.050.0100+0+02.61-0.060.64+00.011.09
22W41536.137.936.136.3+0.14+0.385.010.130.030.050.01-0.010+0-0.012.61-0.030.700.010.86
22W40536.736.935.536.1-0.5-1.363.70.60.120.240.05+0.0100+0.012.62-0.120.73+00.010.82
22W39536.436.93636.6-0.09-0.252.590.330.070.130.03-0.040+0-0.042.61-0.210.84000.47
22W38536.23736.136.7+0.5+1.372.370.320.060.130.03+0.0100+0.012.6201.05000.38
22W37436.236.435.736.2001.750.280.070.110.0300-0.01-0.012.59+01.06000.38
22W36535.536.635.536.2+0.05+0.123.120.20.040.080.02-0.010-0.02-0.022.59+01.06000.38
22W35536.636.83636.2-0.41-1.111.980.150.030.060.01-0.010+0-0.012.6+01.05000.38
22W34536.537.53636.6+0.09+0.254.210.270.050.110.02+0.0100+0.012.61+0.041.05000.38
22W33536.2373636.5+0.36+12.880.240.050.10.02+0.0200+0.022.6+0.031.01000.39
22W3253636.835.536.1-0.14-0.373.740.20.040.080.02+0.0100+02.57+00.98000.41
22W31537.137.635.336.3-0.81-2.26.220.210.040.080.02+0.0200+0.022.56+0.010.98+000.41
22W30536.838.336.637.1-0.54-1.444.450.130.030.060.01-0.0200-0.022.5400.97-0.0100.31
22W2953838.834.937.6-0.95-2.4610.10.220.040.090.02-0.0100-0.012.55-0.10.97+0.010.011.14
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22W28536.540.436.538.60010.20.240.050.10.02+0.020+0.01+0.022.69-0.141.06000
22W27543.343.438.638.6-4.32-10.111.20.130.030.060.01+0.020+0.01+0.032.68-0.051.2000.17
22W26542.543.541.642.9-0.09-0.24.220.120.020.060.01+0.020+0.02+0.042.66-0.031.25+0.010.010.48
22W25543.245.842.443-0.39-0.97.870.150.030.070.0100002.64-0.011.27000
22W24544.244.243.343.4-0.86-1.952.150.080.020.040.0100002.63-0.021.28000.08
22W23443.644.943.644.2+0.35+0.792.950.130.030.070.02+0.010+0+0.012.63+0.011.3000.08
22W22544.245.243.643.9-0.35-0.783.520.070.010.040.01+0.0100+0.012.6201.29000.08
22W21544.145.643.344.2-0.35-0.785.230.10.020.050.01+0.010+0+0.012.6101.29000.08
22W20545.445.442.244.6-0.52-1.156.90.180.040.090.02+0.030-0.03+02.61-0.011.29+000.16
22W19447.147.144.845.1-1.56-3.334.810.090.020.050.01+000+02.57-0.031.3000
22W18545.947.54546.7-0.09-0.185.360.140.030.080.0200002.57-0.011.33000
22W17548.148.346.746.7-1.38-2.873.230.170.030.090.02+0.0100+0.012.5701.34000
22W1654848.447.248.1+0.17+0.362.520.20.040.110.02+0.020+0.01+0.032.57-0.041.34000
22W15347.748.346.248+0.35+0.734.360.220.070.120.04-0.010+0.01+0.012.55+0.031.39000
22W14548.448.947.647.6-0.69-1.432.680.170.030.10.02+0.010-0.0102.56-0.021.35000
22W13549.950.248.348.3-1.64-3.293.810.110.020.060.01+0.0100+0.012.54+01.37000.15
22W12548.85147.949.9+1.12+2.36.370.220.040.120.02+0.0100+0.012.53+0.021.37000.15
22W11550504748.8-1.21-2.426.040.180.040.10.02+0.010-0.0102.52+01.34+000.15
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22W10447.950.647.950+1.64+3.395.710.090.020.050.01+0.010+0.02+0.032.5201.34000
22W09550.250.748.448.4-2.25-4.444.610.190.040.110.02+00-0.0102.51-0.011.34000
22W08549.351.348.750.6+1.12+2.275.240.220.040.130.03+0.010+0+0.012.52+0.031.35+000.07
22W07548.650.948.649.5+0.09+0.174.720.190.040.110.02+00-0.01-0.012.51+0.011.32000
22W05347.849.446.149.4+0.35+0.76.870.150.050.080.03+00-0.0102.51-0.011.32000
22W04549.150.648.149.1-1.12-2.244.990.150.030.080.0200002.51+01.32000.15
22W03550.151.848.950.2-0.43-0.855.630.250.050.150.03-0.010+0.01+02.52+0.011.32+000.23
22W02552.75350.550.6-1.81-3.464.780.450.090.270.05-0.0200-0.022.53-0.061.31000.15
22W01448.652.648.652.4+3.46+7.058.111.010.250.60.1500002.56-0.351.37+00.010.44
21W52548.449.548.449-0.17-0.352.280.360.070.210.04+0.0200+0.022.55-0.151.72+000.29
21W5154849.64849.2+0.6+1.253.380.430.090.250.0500002.55-0.151.87-0.0100.21
21W50549.249.24848.6+0.17+0.362.680.240.050.140.03+0.0100+0.012.55-0.082.02+0.010.010.59
21W4954849.847.748.4-0.86-1.754.210.340.070.190.04+0.0100+0.012.54-0.052.1000.1
21W48548.649.647.849.2+0.78+1.63.740.310.060.170.0300+0+02.53-0.022.16000.19
21W47545.84945.848.5+2.76+6.056.990.590.120.330.0700+0+02.53-0.042.18000.18
21W46544.945.843.545.7+0.78+1.735.190.380.080.20.04+0.020+0+0.022.53-0.062.22+000.23
21W4554445.543.544.9+1.04+2.364.720.410.080.210.04+000+02.5-0.022.27000.18
21W44542.844.942.843.9+1.08+2.525.050.380.080.190.04+0.0800+0.082.5+0.012.29000.22
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
21W43543.343.741.142.8-0.65-1.496.060.180.040.090.02+0.030+0+0.032.402.28000.22
21W42441.844.541.543.5+1.64+3.937.230.350.090.170.04-0.030+0-0.032.38-0.052.28000.22
21W41544.144.140.241.8-2.07-4.728.860.340.070.170.03-0.010+002.41-0.082.33+000.21
21W40544.845.243.443.9-0.86-1.934.050.290.060.150.03+0.0700+0.072.37-0.032.4000.12
21W39344.945.844.244.8-0.69-1.523.610.140.050.070.02+0.0300+0.032.33-0.022.43000.12
21W38545.345.744.545.4+0.52+1.152.690.290.060.150.03+0.0600+0.062.3-0.012.45000.12