≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3016 嘉晶 (還原股價) / K線圖(日)

3016 嘉晶

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
125117.5+7.5+6.38%5.96%122.5125.5118.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
10,78613.17億8,2411.31張/筆122.16.2963.450
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)
1,7572.06億1,1521.53張/筆117.5+10.5 (+9.81%)

連續漲跌: 連3漲  ( +27.5元 / +28.21%)

財報評分: 最新51分 / 平均49分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 嘉晶董事會通過2026年度第3季合併財務報表 (公告訊息 11/03 18:11)

• 磊晶廠火警！嘉晶：影響占總產能低於10%　機台復原時間估需1-2周 (ETtoday新聞雲 10/29 22:39)

• 竹科廠火警 嘉晶：占總產能比率低於10％以下 營運無重大影響 (Anue鉅亨 10/29 20:33)

• 嘉晶創新廠火災事件說明 (公告訊息 10/28 15:16)

• 快訊／台股收跌493點　台積電跌35元至2550、收今日最低 (ETtoday新聞雲 10/08 13:35)

• 環球晶9月營收嚇壞市場觸跌停！矽晶圓族群承壓　台勝科、中美晶跌半根 (ETtoday新聞雲 10/08 10:11)

• 【AI補漲股大點名】華新科、南電、環球晶領軍！3大族群爆發　下一波低基期飆股提前看 (Anue鉅亨 10/07 09:36)

• 大摩挺輝達、兩大數據揭AI投資暴增，台股挑戰「5萬點地板價」，該留意的產業是？ (Anue鉅亨 10/06 11:39)

• 四大利多推升台股Q4迎新高！行情剛起跑，兩大關鍵族群成吸金焦點！ (Anue鉅亨 10/05 08:30)

• 〈焦點股〉矽晶圓漲價題材發酵 漢磊亮燈漲停、嘉晶寫新天價 (Anue鉅亨 10/02 13:44)

• 矽晶圓漲價！環球晶領頭鎖漲停　嘉晶刷新高 (ETtoday新聞雲 10/02 12:14)

• 磊晶賺爛！嘉晶8月獲利提前開獎　稅後年增7300％ (ETtoday新聞雲 10/01 17:29)

• 係因嘉晶有價證券於集中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 10/01 15:47)

• 〈台股盤前要聞〉台股力守五日線、鴻海分紅大成長、欣興砸百億標廠 (Anue鉅亨 10/01 05:10)

• 4檔飆股明起抓去關 這3檔近6個交易日漲逾40% 嘉晶、蔚華科處置至10/12 (Anue鉅亨 09/30 19:42)

• 3檔飆股「抓去關」新名單　嘉晶明起處置到10／12 (ETtoday新聞雲 09/30 18:12)

• 〈熱門股〉AI伺服器、矽光雙題材點火 嘉晶周漲374%創波段新高 (Anue鉅亨 09/28 23:43)

• 外資拒抱股過中秋！重砍友達近8萬張　進出前10大一文看 (ETtoday新聞雲 09/24 17:23)

• 嘉晶可轉換公司債嘉晶五(代號:30165)近期達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 09/24 16:20)

• 台股中秋前量縮收跌133點　台積電跌25元至2475 (ETtoday新聞雲 09/24 13:32)

• 磊晶圓出頭天！嘉晶連刷2根漲停創19年新高　帶旺合晶、漢磊 (ETtoday新聞雲 09/24 12:19)

• 澄清媒體相關報導 (公告訊息 09/23 11:12)

• 全球資金『棄債轉股』！台股創新高後，相對低位階的是這產業！？ (Anue鉅亨 09/23 08:30)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 虎頭蛇尾！台積電跌20元收最低2460　台股收漲81點48K得而復失 (ETtoday新聞雲 09/22 13:34)

• 嘉晶2026年度現金增資收足股款暨增資基準日 (公告訊息 09/17 13:41)

• 受惠漲價、8吋磊晶需求強勁 嘉晶逆勢上揚日K連3紅 (Anue鉅亨 09/14 18:44)

• 嘉晶2026年現金增資催繳公告 (公告訊息 09/14 13:32)

• 嘉晶董事放棄認購現金增資股數達得認購股數二分之一以上，並洽由特定人認購 (公告訊息 09/11 18:19)

• 美債殖利率創高引發大震盪！AGI催生「Token經濟學」，卡位Q4名單 (Anue鉅亨 09/10 13:42)

• 快訊／台股收跌243點　台積電跌15元、被動元件翻紅2檔收漲停 (ETtoday新聞雲 09/10 13:38)

• 〈焦點股〉嘉晶8月營收年增57％ 受惠漲價題材利多攻上漲停 (Anue鉅亨 09/10 13:29)

• 嘉晶受邀參加凱基證券舉辦之法人說明會 (公告訊息 09/07 14:53)

• 10檔抽籤股拼場！漢測潛在獲利257萬最狂　報酬率卻難稱霸 (ETtoday新聞雲 09/07 05:00)

• 〈台股盤後〉連續低量權值股無力衝高 跌461點失守4萬5及季線大關 (Anue鉅亨 08/24 14:40)

• 矽晶圓喊漲！3檔飆漲停　環球晶重返千金俱樂部 (ETtoday新聞雲 08/24 11:25)

• 更正嘉晶國內第六次無擔保轉換公司債收足應募價款 (公告訊息 08/20 17:00)

• 嘉晶現金增資認股基準日等相關事宜(補充發行價格) (公告訊息 08/20 16:52)

• 嘉晶國內第六次無擔保轉換公司債收足應募價款 (公告訊息 08/18 10:35)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 嘉晶國內第六次無擔保轉換公司債之轉換價格及溢價率 (公告訊息 08/10 18:26)

• 〈台股開盤〉權值股走弱 漲逾400點後翻小黑 再度回防季線 (Anue鉅亨 08/07 10:03)

• 嘉晶現金增資認股基準日等相關事宜 (公告訊息 07/31 15:01)

• 嘉晶2026年現金增資發行新股代收股款及專戶存儲價款機構 (公告訊息 07/31 14:26)

• 嘉晶國內第六次無擔保轉換公司債代收價款及存儲專戶行庫 (公告訊息 07/31 14:24)

• 嘉晶董事會通過2026年度第2季合併財務報表 (公告訊息 07/28 18:46)

• 2026年第二季財務報告董事會預計召開日期為 2026年07月28日 (公告訊息 07/20 15:41)

• 〈台股開盤〉颱風後補漲跳近千點躍過月線 法說行情發威拚站穩4萬6 (Anue鉅亨 07/13 09:42)

• 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)

• 嘉晶董事會決議現金增資發行新股事宜 (公告訊息 06/30 18:40)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3016 嘉晶 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共5,877日｜股價已還原
成交價: 125元 (+7.5元/ +6.38%)成交張數: 1.08萬張成交金額: 13.2億元
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67高
近7日新高
連3漲
(+27.5元/ +28.2%)
第327高
近10日新高
第131高
近10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
125元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價97.511714017910412054.455.35890.913.712.929.650.8
漲跌價+27.5+8-14.5-54+21.2+4.72+70.6+69.7+67+34.1+111+112+95.4+74.2
漲跌幅+28.2%+6.84%-10.4%-30.2%+20.4%+3.93%+130%+126%+116%+37.6%+810%+871%+322%+146%
振幅26.6%25%33.5%46.5%98.1%102%274%306%292%186%1327%1453%632%285%
成交張數1.64萬2.86萬6.47萬16.2萬68.7萬132萬181萬244萬268萬412萬1,229萬1,354萬1,583萬176萬
成交金額19.3億32億77.2億229億940億1,710億2,052億2,381億2,532億4,107億8,850億9,080億1.02兆2,025億
週轉率5.58%9.72%22%55%234%449%617%831%913%1403%4184%4607%5388%599%

* 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
'26/11/11122126118125+7.5+6.385.9610,7868,2411.3113.2-1,4110+32.2-1,379
'26/11/10118118117118+10.5+9.810.471,7571,1521.532.06+309-95+5.78+22012.3-917,228+412072.86
'26/11/0910010799.6107+9.5+9.747.593,8522,2451.724.04+216-95+5.47+12712.2+1137,319+11662.27
'26/11/0696.310296.397.5-9.5-8.885.335,8104,7921.215.7+171+2-23.6+14912.1-7767,206-121652.29
'26/11/05115115106107-10-8.558.126,3694,8161.327.03-140+5-64.6-20012-2657,982-391772.22
'26/11/04119120108117+1+0.8611.28,5346,5101.319.75-7600+136-62412.1+3598,247-642162.62
'26/11/03124124116116-11.5-9.026.676,1064,8581.267.3+9200-389+53112.3-2907,888-3052803.55
'26/11/02122130122128+2+1.596.777,3255,6221.39.3-857+560+105-19312.3+1218,178-1295857.15
'26/10/30130130124126-10-7.384.436,2215,7191.097.87+2940-56.3+23712.6-3978,057-1167148.86
'26/10/29139143134136-4-2.876.457,9485,0831.5610.9+8630-111+75212.5-7468,454-4958309.82
'26/10/28143150138140+1.5+1.098.711,9448,6111.3917-617-61-35.3-71312.2+2179,200+2421,32514.4
'26/10/27146146136138-7-4.836.95,6404,8291.177.92+577+61-66.4+57112.4-2458,983+2901,08312.1
'26/10/22156157144145-9.5-6.158.745,4005,0371.078.04+594+57-49.1+60212.2-3169,228-497938.59
'26/10/21156159152154+3.5+2.324.646,6655,6231.1910.3-536+56-149-62912+2679,54408428.82
'26/10/20147158147151+1.5+17.028,1757,0451.1612.5-1,316+52+5.02-1,25912.2+2389,277+1498429.08
'26/10/19146150141150-4.5-2.925.847,4056,3891.1610.8-71.5+409+86.8+42412.6-369,039-4776937.67
'26/10/16161161151154-2.5-1.66.3911,3519,1931.2317.6-1,3010-67.2-1,36812.7+3789,075-1141,17012.9
'26/10/15163165156156-13-7.675.69,2938,6241.0814.8+24.5+475-77+42213.2-7268,697-5281,28414.8
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/14175176164170+1.5+0.897.7413,13322,4750.5822.2-2,0590-57.1-2,11613.2+3999,423-2791,81219.2
'26/10/13175180165168-11-6.158.117,98915,5791.1530.6+4,513+120-537+4,09614-1,8019,024+1512,09123.2
'26/10/12180184178179-4.5-2.453.274,2805,1910.827.69+7760-369+40812.5-5610,825-331,94017.9
'26/10/08193194178184-11.5-5.98.216,3538,5960.7411.7+8500-87.4+76212.3-80410,881-1621,97318.1
'26/10/07188196185195+7+3.725.594,0135,4200.747.74+7000+17.6+71812.1+14911,685+872,13518.3
'26/10/06186190182188+6.5+3.584.414,7116,0990.778.79+1,3930-15.8+1,37712.3+24611,536+1102,04817.8
'26/10/05186190178182+1+0.556.375,2867,6970.699.67+5220-31.1+49111.9-27411,290-441,93817.2
'26/10/02170182170180+12.5+7.447.448,69210,7340.8115.4+1,6230+32.1+1,65511.8+7611,564-2751,98217.1
'26/10/01169169162168-1-0.593.855,5816,5340.859.29+1,2820-101+1,18011.3-20511,488-2632,25719.6
'26/09/30170172165169-3.5-2.034.3543,28335,1861.2373-2,7890-286-3,07511.1+62511,693-802,52021.6
'26/09/29165176162172+12.5+7.819.0675,40051,5661.46127+2,4070+129+2,53612.4-70811,068+1132,60023.5
'26/09/24148160147160+14.5+9.978.9349,08428,6271.7175.7+8,2560+307+8,56311.6-1,99111,776+1,1192,48721.1
'26/09/23145146142146+13+9.813.0231,08614,2622.1845.2+6,2400+38.1+6,2788.89+1,17913,767+4411,3689.94
'26/09/22125132124132+12+9.966.6430,36920,7851.4639.6+6,3150-106+6,2096.74+1,02812,588+2209277.36
'26/09/21118123116120+4+3.436.4412,5239,2201.3614.9+2,4190+270+2,6894.58-12611,560-9047076.12
'26/09/18116119115116+1+0.873.4611,6598,0511.4513.6-4790+232-2473.73+30411,686-661,61113.8
'26/09/17116122114116007.3624,38816,8411.4528.6-1,2480-94.4-1,3423.85+1,25111,382+121,67714.7
'26/09/16110116108116+5.5+57.7319,16114,0941.3621.5+4330+134+5674.12+35610,131+1041,66516.4
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
'26/09/15113119108110-2.5-2.2210.230,91222,0051.435.2-3,057+7-293-3,3433.81-1519,775-561,56116
'26/09/14104117102112+3+2.7413.721,53615,1481.4224.1-2,0140+278-1,7374.67+1,6839,926+9871,61716.3
'26/09/11106110101110-0.5-0.457.7319,64912,8151.5320.6-1,1940+157-1,0365.1+2238,243+486307.64
'26/09/1099.311099.3110+10+1010.713,98112,9331.0815+4,5070+222+4,7305.31-308,020+5075827.26
'26/09/0910210299.4100-1.5-1.483.053,3653,1061.083.38-9260-107-1,0333.73+528,050-9750.93
'26/09/08102108101102+1+17.4611,4817,8741.4612-1260+135+94.01+1447,998+7841.05
'26/09/07103104100100-0.5-0.53.472,6962,5051.082.74-2260+5.38-2214+697,854-2770.98
'26/09/0410010297.5101+2.7+2.754.073,5912,9551.223.58+2930-23.8+2694.07+407,785+12791.01
'26/09/0310010398.298.3-1.7-1.74.83,5312,9841.183.54-1790+17.2-1623.97-987,745+14670.87
'26/09/0210410499.7100-4-3.854.623,2612,7061.213.3-7860-136-9224.01+867,843-12530.68
'26/09/01102108102104+1+0.975.837,1985,2091.387.6-1010+113+12.34.23+2637,757+10650.84
'26/08/3198.710497.6103+3.4+3.416.434,6643,6281.294.72+70.30+102+1724.32+1587,494+15550.73
'26/08/2810210499.699.6-0.3-0.34.43,2542,7021.23.3-5520+7.77-5444.35+707,336+3400.55
'26/08/2710210499.199.9-2.1-2.064.83,2322,8201.153.26-7480-23-7714.46+547,266+37370.51
'26/08/2697.410596.9102+5.19+5.378.165,1783,9651.315.31+1,8860+104+1,9914.7-2497,212000
'26/08/2599.699.693.796.6-3.19-3.25.94,1223,7751.093.97-565+1-48.6-6134.07-427,461000
'26/08/2499.810699.899.8+1.6+1.636.15,5593,9881.395.73-15.10+36.8+21.84.24+117,503-300
'26/08/2110310397.798.2-4.59-4.475.443,5243,1891.113.51+309+1-39.5+2704.24-287,492-14030.04
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
'26/08/20103105100103+1+0.984.412,7132,2221.222.78-1290-6.44-1364.14+1097,520-251431.9
'26/08/1910110599.8102-2.99-2.864.762,9642,6471.123.03-2640+32.8-2324.1+357,411-311682.27
'26/08/18106109103105-1.5-1.415.638,7296,5971.329.26-6210-143-7644.18-6077,376-251992.7
'26/08/1710010899.3106+3.99+3.98.788,4776,2861.358.88+5300+231+7614.44+1167,983-122242.81
'26/08/1410610699.7102-1.5-1.445.876,0074,4751.346.18+4530-26.6+4264.32-1377,867-82363
'26/08/13106111103104007.2110,0408,2411.2210.8-8020+55.8-7464.18+278,004+82443.05
'26/08/12102109102104+2.5+2.466.48,3736,3261.328.89-6030+49.7-5534.46+1017,977-162362.96
'26/08/11106107101101-5.49-5.145.613,7623,4221.13.9-806+0.68-22.4-8284.64+1687,876+212523.2
'26/08/1010010798.8107+8.98+9.188.675,7984,4711.36.05+7360+98.3+8344.94+3267,708+272313
'26/08/0710310497.397.8-5.49-5.316.764,0233,6941.094.04-9060+16.7-8894.73-177,382-342042.76
'26/08/0610410497.8103-0.5-0.486.257,2166,0061.27.35+2590+26.6+2865.01+1697,399-312383.22
'26/08/0599.210496104+9.18+9.78.2311,1069,4071.1811.2+1850+97+2824.94+1367,230+1332693.72
'26/08/0486.895.285.994.6+6.99+7.9710.610,6248,7001.229.69-6700+13.1-6574.87+3147,094-651361.92
'26/08/0377.387.677.387.6+7.88+9.8912.93,2112,4971.292.7+3600-12.1+3485.21-1396,780+602012.96
'26/07/3181.681.676.779.7+5.49+7.396.595,8754,6301.274.66-1,2790+72.4-1,2075.07+1006,919-1131412.04
'26/07/3074.880.372.674.3-2.89-3.7510.15,6224,1031.374.26+2460-19.5+2275.52-2216,819-1312543.72
'26/07/2983.483.576.377.1-7.49-8.848.615,7215,0511.134.47-3510-35.8-3875.46-2007,040-1883855.47
'26/07/2887.688.884.684.6-9.38-9.984.463,8135,2330.733.28+5370-11.6+5255.81-4317,240+3395737.91
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
'26/07/2794.395.690.394-1.1-1.155.563,5523,2411.13.3+6820-23.5+6585.63-1317,671-302343.05
'26/07/2410010194.995.1-7.68-7.485.735,4314,9131.115.31-5100-47.4-5585.45-2217,802+472643.38
'26/07/2310611199.8103-2-1.9119,4256,2211.529.87+1,1210-48.8+1,0725.64-1008,023+312172.7
'26/07/22102111102105+3.49+3.458.8711,2787,6881.4712-2,3160-15-2,3315.21-128,123+231862.29
'26/07/2110210397.4101+0.5+0.55.846,1265,3391.156.16-3860+11.5-3745.9+968,135-321632
'26/07/2010110595.3101-3.49-3.359.576,7925,4311.256.8+4820-62.7+4196.03-3058,039-3461952.43
'26/07/17108111104104-11.5-9.915.65,9365,6411.056.32-2.390-1.34-3.735.89-8468,344+1595416.48
'26/07/16120122115116-6.99-5.695.286,5965,7781.147.77-4180-18.6-4375.89-3729,190+1723824.16
'26/07/15126127120123-1-0.815.6510,4138,7121.212.8-1,6420-22.1-1,6645.99+2019,562-392102.2
'26/07/14131134120124-9.48-7.1210.520,53515,1291.3625.8-1,9110-49.3-1,9606.5-1,0529,361-2642492.66
'26/07/13133133130133+12+9.882.4720,36211,3481.7927.1+4,4770-30.7+4,4477.02+70610,413+4085134.93
'26/07/09120127118121+1.5+1.257.089,4467,7011.2311.7-1710+3.05-1685.54+789,707-101051.08
'26/07/08118121115120+2+1.695.518,5766,8911.2410.2-1,4130-0.86-1,4145.69-229,629-11151.19
'26/07/07129129116118-10.5-8.1710.510,1439,1431.1112.3-73.50-34-1086.07-6689,651+81161.2
'26/07/06139143127128-6.99-5.1711.819,91015,8431.2626.7-4,2780-7.91-4,2866.06-12510,319-831081.05
'26/07/03131137127135+1.5+1.127.8424,04717,0251.4131.9+9510+0.48+9527.41-1,25010,444-91911.83
'26/07/02121134121134+12+9.8410.728,15819,6291.4336.8+8720+47.1+9197.05+1,78911,694+152001.71
'26/07/01136142120122-11.5-8.6116.138,59424,7361.5650.8-2,8230+52.2-2,7716.69-779,905+931851.87
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
'26/06/30128133127133+12+9.885.3512,5053,3823.716.6-8,1120+23.5-8,0897.54+2,2819,982+23920.92
'26/06/29129129119121-2.5-2.028.4719,7144,5504.3323.2+13,9590-40.5+13,91810.4+1157,701+69690.9
'26/06/26132138124124-8.95-6.7410.98,9147,7011.1611.7+730-40.3+32.85.35-7227,586000
'26/06/25141141129133-3.98-2.918.7312,0539,9261.2116.2-3050-1.14-3075.28+2748,308000
'26/06/24151152137137-14.9-9.8410.218,86014,1251.3426.9+2,6530-191+2,4625.4-58,034-10100
'26/06/23149152148152+13.4+9.712.528,2884,8951.6912.6+1,0170+26.9+1,0444.45-1,1308,039-561011.26
'26/06/22129138128138+12.4+9.887.918,9075,6001.5912.2+1,3900+156+1,5474.16-4239,169+21571.71
'26/06/18122127120126+3.98+3.276.1211,9599,1511.3114.9+2710+56.7+3283.66+2659,592-181551.62
'26/06/17117126116122+2.98+2.518.3714,16811,9281.1917.5-1,3450+34-1,3113.6+5059,339+311731.85
'26/06/16125134118119-5.47-4.412.429,03521,1951.3736.8-4,4460+47.8-4,3984.08-4188,834-341421.61
'26/06/15121124118124+10.9+9.655.710,2455,6291.8212.7-1700+65.2-1055.58+8559,252+151761.9
'26/06/12113113110113+9.94+9.623.374,2982,5141.714.89+7700+21.5+7925.72+8198,397+391611.92
'26/06/1110010597.7103+0.99+0.977.485,0363,6211.395.16+6340-3.74+6305.47-637,578-231221.61
'26/06/10106113102102-8.95-8.049.375,0333,9601.275.42+8140-92.2+7225.25-5607,641-7021451.9
'26/06/09106112101111+7.95+7.6910.66,1304,5691.346.69-3420+15.7-3264.98-228,201-22684710.3
'26/06/0896.610696.6103-3.98-3.78.614,9654,1391.24.99+1020-84.5+17.85.11+358,223-1301,07313
'26/06/05108110102107-2.49-2.266.794,5383,5151.294.89+6470+27.4+6745.1-2938,188-1581,09013.3
'26/06/04113114108110-4.97-4.334.764,5705,2180.885.08+9740+8.33+9824.9-4788,481+3261,24814.7
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
'26/06/03120121112115-2.98-2.538.029,0147,3781.2210.4-1,0090-46.9-1,0564.65+3738,959+40992210.3
'26/06/02124126118118-7.46-5.956.357,9116,5911.29.64+7890-149+6405-8958,586+1335135.97
'26/06/01138140124125-11.9-8.711.615,78612,9781.2220.4-1,6370-196-1,8344.72-1,7419,481-93804.01
'26/05/29146147133137+3.48+2.610.423,10016,5881.3932.4-4,0920+18.7-4,0735.16+1,79911,222-593893.47
'26/05/28125138124134+8.45+6.7510.717,12712,1601.4123.2+1,9540-136+1,8186.49+8609,423+1404484.75
'26/05/271301371211250012.715,29912,6011.2119.7-1,6230-163-1,7865.8+3968,563-63083.6
'26/05/26139145122125-6.96-5.2616.921,71341,8930.5228.5-4,0440+128-3,9166.39+2,2658,167-153143.84
'26/05/25126132126132+11.9+9.924.962,2432,0081.122.94-64.10+21.2-42.97.77-175,902+963295.57
'26/05/22117122117120+5.47+4.764.331,5221,3151.161.83-33.20+85+51.87.8+455,919+122333.94
'26/05/21111115111115+10.4+103.331,1069611.151.27-1220-11.7-1347.82-935,874+182213.76
'26/05/20104108102104+2.49+2.445.378637881.090.91-1110+20.8-90.27.86-265,967-32033.4
'26/05/19111111102102-8.45-7.668.111,1591,0791.071.22-330-17-507.9-2915,993-142063.44
'26/05/18106110103110006.311,3711,1551.191.47+74.40-2.03+72.47.91-536,284-502203.5
'26/05/15127127110110-11.9-9.7613.81,7621,6121.092.04-2530+13.3-2397.88-1226,337-4032704.26
'26/05/14124124119122+1.99+1.654.131,1749871.191.44-1210-5.72-1277.97+916,459-6667310.4
'26/05/13117120112120-0.5-0.416.581,7891,7421.032.07+73.80-13.9+59.98.01-2346,368-11873911.6
'26/05/12128130120121-6.96-5.457.392,3192,1431.082.91-3760-71-4477.99-3406,602-52185713
'26/05/11120128118128+11.4+9.838.125,4985,0611.096.87+3080+83.6+3928.15+6486,942+7501,37819.9
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
'26/05/08119119110116-1.49-1.278.023,0593,0760.993.52+2610+87+3488.05+2106,294-256289.98
'26/05/07111120111118+3.98+3.497.864,6134,61515.41+3610-27.6+3337.98+2906,084-5465310.7
'26/05/06118118112114+6.46+6.025.5622,66317,6081.2926.4+1,9820-271+1,7117.85+3195,794+17970712.2
'26/05/05102107102107+9.34+9.535.075,8922,7242.166.25+1,2270-695+5327.12+9135,475+225289.64
'26/05/0498989898+8.85+9.9202,2191,4221.562.19-980+533+4356.71+2634,562+2350611.1
'26/04/3089.289.289.289.2+8.05+9.9303,0501,8821.622.74+350+135+1706.75-1974,299+12348311.2
'26/04/2973.181.169.581.1+7.36+9.9715.820,04418,0211.1115.7+4,5270+135+4,6636.74+6704,496+1473608.01
'26/04/2867.673.866.473.8+6.66+9.93114,9983,5441.413.62+2680+120+3885.2-1063,826+1122135.57
'26/04/2768.370.865.767.1007.565,2584,1721.263.59-1530-117-2715.1-3153,932+71012.57
'26/04/2468.972.866.167.1-1.79-2.69.675,6264,7951.173.9+4520-47.1+4055.15-3964,247-43942.21
'26/04/2377.177.968.968.9-7.65-1011.810,05810,8880.927.3-1,1440-291-1,4355-1784,643-561372.95
'26/04/2269.776.668.376.5+6.86+9.841214,23213,7651.0310.7+4,4840+303+4,7875.4+9354,821+1021934
'26/04/2167.671.867.369.7+4.17+6.376.837,8786,5961.195.54+1,7990+190+1,9893.84-1053,886+19912.34
'26/04/2064.567.464.165.5+2.78+4.445.234,7963,9801.23.17+1,0660+74.5+1,1413.31-1073,991+8721.8
'26/04/1762.664.662.262.7+0.5+0.83.833,1242,5891.212+7110+25.8+7362.94-1144,098-1641.56
'26/04/1662.262.960.662.2003.672,0371,7381.171.27+2320-140+92.32.7-624,212+2651.54
'26/04/1560.46459.762.2+1.79+2.967.074,7423,4701.372.95+8370+190+1,0262.68-2634,274+20631.47
'26/04/1457.361.957.260.4+4.08+7.238.476,2814,5421.383.84+9050+135+1,0402.3+2514,537+21430.95
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
'26/04/1355.758.355.456.4+1.09+1.985.41,4071,2511.120.8-2050+23.2-1821.98+14,286+10220.51
'26/04/1054.856.554.155.3+1.39+2.584.431,2741,4840.860.71-106-1+2.96-1042.03+834,285+12120.28
'26/04/0954.755.153.153.9+0.3+0.563.719311,2550.740.51-53.90+18.1-35.82.06+134,202000
'26/04/0853.154.252.753.6+2.39+4.662.919901,2060.820.53+600+54+1142.09-654,178000
'26/04/0751.551.850.951.2+0.5+0.981.767435641.320.38+25.30-2.27+232.07-684,243000
'26/04/0253.153.350.750.7-1.79-3.414.921,1409141.250.59-2080-55.1-2632.07+154,311-5700
'26/04/0153.953.952.152.5+0.99+1.933.477626451.180.4-1860+7.39-1792.12+284,296-3571.33
'26/03/3154.254.751.551.5-2.68-4.955.871,4401,3311.080.76-2100-68.9-2792.19-614,268-5601.41
'26/03/3054.755.553.754.2-2.49-4.393.161,2571,2131.040.69-3310-55.7-3872.24+254,329-10651.5
'26/03/2758.358.455.956.7-2.78-4.684.351,9671,9401.011.12-4970-58.4-5552.32+354,304-21751.74
'26/03/2661.262.359.259.4-0.99-1.645.11,6341,4171.151-168-0.12-5.48-1742.51-64,269-22962.25
'26/03/2561.762.26060.4+0.1+0.163.621,2631,1571.090.77-267-0.12+3.78-2632.56+24,275-141182.76
'26/03/2462.663.559.260.3-0.4-0.657.041,8001,6001.121.11-230-50.6-73.62.68+594,273+111323.09
'26/03/2360.362.759.160.7-1.39-2.245.761,7591,5991.11.08+2340-27+2072.91-794,214-21212.87
'26/03/2064.66661.262.1-1.69-2.657.482,4902,0571.211.58+1490-103+45.92.83-2064,293-111232.87
'26/03/1963.666.863.463.8-1.29-1.985.194,1433,3901.222.71+9380-65.2+8732.79-3494,499-41342.98
'26/03/1865.566.963.565.1+1.49+2.345.316,0374,6081.313.97+3150+53.1+3682.48+2014,848+31382.85
'26/03/1762.764.662.263.6+1.59+2.563.853,6832,7111.362.36+8440+28.4+8722.52+794,647+81352.91
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
'26/03/1659.863.358.962+2.58+4.357.362,9562,4651.21.83+1050+173+2772.26+884,568-71272.78
'26/03/135859.757.659.4+0.1+0.173.691,1221,0921.030.66-30+11.2+8.22.22-364,480-91342.99
'26/03/1258.659.858.259.3+0.7+1.192.881,4231,4740.970.85+2230+17+2402.22-454,516-41433.17
'26/03/1156.458.956.458.6+3.28+5.924.671,3381,1931.120.78+6390+32.7+6722.14-234,561+51473.22
'26/03/1055.756.754.255.4+1.59+2.964.621,6021,1671.370.9+2380+18.5+2571.94+814,584-51423.1
'26/03/0952.353.851.253.8-2.98-5.254.551,5811,2991.220.83+30.90-83.6-52.71.82-994,503+21473.26
'26/03/0656.356.854.956.8+0.5+0.883.361,2741,1221.140.72+770-58.9+18.11.84+344,602-71453.15
'26/03/0555.757.755.156.3+2.49+4.624.811,6661,3211.260.95+3480-12.4+3361.87-1334,568+81523.33
'26/03/0457.557.553.153.8-4.47-7.687.512,4712,0381.211.36+3440-146+1991.97-1344,701-21443.06
'26/03/0360.862.458.158.3-1.89-3.147.272,4742,0771.191.49+630-51.1+11.91.87-214,835-201463.02
'26/03/0259.860.658.460.1-2.49-3.973.492,2731,9081.191.37-79.30-73.2-1521.94-1904,856-101663.42
'26/02/2659.363.958.662.6+4.37+7.519.046,3545,2921.23.97-35.20+224+1891.9+4745,046+281763.49
'26/02/2561.361.358.258.3-1.89-3.145.291,8252,5270.721.08-4480-35.6-4842.01+114,572-161483.24
'26/02/2458.260.258.260.1+1.59+2.723.572,2442,1501.041.34+4420+46.5+4892.32-1514,561+121643.6
'26/02/2356.759.354.958.5+3.38+6.138.112,1232,13011.23+3640+24.5+3882.16-474,712+61523.23
'26/02/11575754.655.2-1.49-2.634.211,7351,6211.070.97-3360-87-4232.05-1164,762-331463.07
'26/02/1057.359.856.756.7-0.5-0.875.572,7272,2131.231.58-3950+4.87-3902.18+154,878-21793.67
'26/02/0957.758.456.657.2+1.79+3.233.411,7071,5551.10.99+2570+15.6+2732.38-1414,863-221813.72
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
'26/02/0656.55754.155.4-1.59-2.795.062,2121,7141.291.23+4890-49.1+4402.29-1685,004-22034.06
'26/02/0558.459.35757-2.98-4.983.981,9201,6921.131.12-2590-70.9-3302.11+55,172-142053.96
'26/02/0457.960.257.459.9+1.69+2.94.952,2531,8621.211.34+3640+41.7+4062.22-1235,167+72194.24
'26/02/0359.762.658.158.3-0.6-1.017.777,2415,9451.224.36-5730+15.2-5582.15-1435,290-722124.01
'26/02/0261.261.957.358.8-4.77-7.57.345,2123,9371.323.08+4950-226+2692.39-4525,433-1202845.23
'26/01/3063.765.261.763.6005.474,3894,0341.092.8+70-43.3-36.32.22-205,885-1004046.86
'26/01/2967.368.163.463.6-3.68-5.476.945,5764,8201.163.65+9690-151+8182.23-3135,905-355048.54
'26/01/2871.372.967.267.3-4.08-5.717.948,4178,6700.975.88-2890-257-5462.03-4536,218+375398.67
'26/01/2770.472.668.871.4+0.7+0.985.348,0746,8451.185.73-95.90-139-2342.13+1436,671-315027.53
'26/01/2666.572.464.170.7+3.78+5.6512.312,6619,6571.318.76+6370+453+1,0902.16+3656,528-45338.16
'26/01/2369.671.166.666.9-3.08-4.46.399,1867,8701.176.28-6760+45.6-6301.97+1076,163-365378.71
'26/01/2274.876.368.170-2.19-3.0311.436,65522,2821.6526.9-80.80-394-4752.2-4026,056-3955739.46
'26/01/2167.872.265.972.2+6.56+109.5536,05919,4551.8525.6+1230+202+3252.16+5936,458+52196815
'26/01/2059.365.658.165.6+5.96+1012.715,24610,4431.469.72+1,1520+281+1,4332.29+1,2815,865+524477.62
'26/01/195759.856.659.6+2.68+4.715.763,9232,9631.322.31+1,5030+91.6+1,5951.9-264,584+433958.62
'26/01/1658.659.556.957-1.69-2.884.582,7142,8420.951.58+1070-12.4+94.21.39-754,610-673527.64
'26/01/1559.159.35758.6-0.8-1.344.013,0323,4320.881.77-4110-61.2-4721.37+704,685-644198.94
'26/01/1457.761.157.659.4+1.99+3.466.238,7956,7141.315.28+2470+235+4821.51+984,615+9948310.5
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
'26/01/1358.658.656.457.5-0.5-0.863.952,5092,6750.941.45+3620-113+2491.41-2254,517+193848.5
'26/01/1256.760.15658+1.69+37.424,7594,2261.132.8+3040+79.7+3841.28-3104,742-63657.7
'26/01/0958.858.954.856.3-3.38-5.6774,2845,3560.82.44-2920-208-5001.16+1265,052-333717.34
'26/01/0859.961.558.159.6+0.6+1.015.8911,6657,9251.477.05+7480-125+6231.33+2724,926+104048.2
'26/01/0756.459.95659+2.49+4.397.038,6526,6181.315.09+1,0380+389+1,4271.06+244,654+283948.47
'26/01/0657.761.155.256.6+0.3+0.5310.613,9239,7681.438.12-1,4180+45.7-1,3720.7-3514,630-193667.9
'26/01/0554.856.653.356.3+1.69+3.16.015,2495,2800.992.9-3280+196-1321.16+4094,981-123857.73
'26/01/0251.454.750.954.6+3.78+7.447.442,8982,1771.331.55+4280+63.9+4921.25+4554,572+43978.68
'25/12/315252.250.850.8-0.7-1.352.71,1261,12810.58-2050+21.6-1831.1+464,117-553939.55
'25/12/3051.552.651.351.5+0.2+0.392.521,1771,0921.080.61-2730-5-2781.15+194,071+1044811
'25/12/2952.453.251.351.3-0.6-1.153.641,2201,6190.750.64-120-17-291.27+44,052+143810.8
'25/12/2651.352.550.751.9+1.29+2.553.541,2731,0081.260.66+3900+34.1+4241.28-864,048+843710.8
'25/12/2451.651.650.150.6-0.3-0.592.937599460.80.39-940-10.3-1041.13+14,134-342910.4
'25/12/235252.750.850.9-0.7-1.353.661,0551,1790.890.55-1620-15.7-1781.2-54,133-12243210.5
'25/12/2251.151.850.451.6+1.09+2.172.761,0928861.230.56+2780+15+2931.24-44,138-555413.4
'25/12/1952.252.650.150.5-1.09-2.124.821,9851,8451.081.02-7580-17.6-7761.18+574,142-2055913.5
'25/12/1854.354.35151.6-2.68-4.956.047,1665,2271.373.78+1440+101+2451.4-5344,085-11857914.2
'25/12/175054.35054.3+4.87+9.868.658,4146,1881.364.52-5420+81.7-4601.4+7274,619+10469715.1
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
'25/12/165051.248.949.4-1.09-2.174.636747300.920.34-710+0.84-70.21.47+473,892-2559315.2
'25/12/1549.850.849.450.5-0.1-0.22.754084820.850.21+600-1+591.57+113,845-261816.1
'25/12/1251.251.550.350.6+0.1+0.22.365957100.840.3+300+70.1+1001.58+313,834062016.2
'25/12/1150.550.749.850.5+0.5+0.991.795785741.010.29+2600+15.1+2751.56-633,803+1962016.3
'25/12/1051.85249.950-1.29-2.524.078511,0980.770.43-920+24.7-67.31.53+273,866-4260115.5
'25/12/095252.251.151.3-0.4-0.772.127948440.940.41+2620-19.3+2431.57-433,839-564316.7
'25/12/085151.750.851.7+1.09+2.161.779286991.330.48+3910+17+4081.47-453,882-464816.7
'25/12/0550.551.15050.6+0.2+0.392.175839330.630.3+5500+551.33-63,927-265216.6
'25/12/0450.851.250.250.4001.976255581.120.32+370+2+391.35-143,933+565416.6
'25/12/0349.851.449.850.4+0.8+1.63.211,1321,1241.010.58+2100+17.9+2281.35-133,947+364916.4
'25/12/0249.450.448.849.6+0.8+1.633.261,1751,0861.080.59+3540+2+3561.31-363,960+564616.3
'25/12/0151.252.148.848.8-0.45-0.916.663,7412,8151.331.9-1,3210+4.24-1,3171.18+1763,996-1964116
'25/11/2849.349.748.849.3+0.2+0.411.825287130.740.26+680+14.1+82.11.47-283,820+966017.3
'25/11/2748.949.448.649.1+0.15+0.31.635625031.120.28+770-15+621.44-123,848+665116.9
'25/11/2649.750.548.648.9+0.15+0.313.988199230.890.41-1240-8.15-1321.41-23,860-4864516.7
'25/11/2548.749.548.248.8+1.24+2.622.621,1741,2530.940.58+1140-1.47+1131.49+123,862+369317.9
'25/11/2447.6484747.5+0.6+1.272.015394721.140.26+1170-1.5+1151.46-153,850-769017.9
'25/11/2147.748.346.346.9-1.89-3.873.979601,2000.80.46-59.10-7.76-66.91.47-803,865-1569718
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
'25/11/2048.749.448.348.8+1.59+3.372.211,0251,0181.010.5+2770+33.1+3101.51-653,945-1571218
'25/11/1948.848.947.147.2-1.29-2.663.691,2149861.230.58+3070-10.7+2961.47-664,010-1472718.1
'25/11/1850.650.948.348.5-2.19-4.315.11,5921,3751.160.79+3690-42+3271.38-1114,076+1974118.2
'25/11/1751.952.550.550.7-0.7-1.353.871,0159971.020.52+1010-24.2+771.26-134,187-972217.2
'25/11/1451.752.651.251.4-0.89-1.712.661,3751,2421.110.72+2950+3.74+2991.22-864,200-7073117.4
'25/11/1353.754.151.852.3-0.99-1.874.291,6761,4631.150.89+3770-3.82+3731.12+114,286-5380118.7
'25/11/1255.256.753.253.3-1.09-2.016.42,9532,8371.041.63-2580-25.9-2840.99+44,275-2485420