≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2375 凱美 / K線圖(日)

2375 凱美

日期: 09/22權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
118.5118.500%2.95%121122118.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,9622.36億2,119926股/筆120.11.2128.421.38
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
2,3692.84億2,3061.03張/筆120.1-1 (-0.84%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新45分 / 平均40分

上市指數: 47800.17 (81.33 / +0.17%)

新聞及公告

• 〈台股開盤〉電子權值股與老AI助攻 強彈逾700點後走低堅守4萬6萬關卡 (Anue鉅亨 09/04 09:46)

• 凱美下半年訂單明朗 全年AI伺服器電阻出貨估倍增 (Anue鉅亨 08/27 16:48)

• 凱美受邀參加凱基證券舉辦之線上法人說明會 (公告訊息 08/26 16:03)

• 〈台股開盤〉無量待變？台積電等權值股熄火 站穩4萬5小漲小跌整理 (Anue鉅亨 08/24 09:55)

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• 〈台股盤後〉電子權值股衝鋒上漲503點 成交量重回兆元收復4萬6大關 (Anue鉅亨 08/13 14:06)

• 〈台股開盤〉MSCI季調台股三升 台積電領權值股漲逾600點站上4萬6千點 (Anue鉅亨 08/13 10:43)

• 被動元件強勢回歸！國巨直衝漲停　5檔盤中亮燈 (ETtoday新聞雲 08/13 10:16)

• 代子公司旺詮科技(昆山)有限公司公告董事會決議通過授權總經理啟動與當地政府洽談廠房徵收(搬遷)與新廠安置事宜 (公告訊息 08/12 16:51)

• 代子公司木葉文投資有限公司公告董事會決議盈餘轉增資 (公告訊息 08/12 16:51)

• 代子公司木葉文投資有限公司公告股利分派 (公告訊息 08/12 16:50)

• 凱美永續發展委員會委員異動 (公告訊息 08/12 16:50)

• 凱美董事會通過2026年度第二季合併財務報告 (公告訊息 08/12 16:49)

• 禾伸堂反彈接棒！國巨跌幅收斂　5檔被動元件黑翻紅 (ETtoday新聞雲 08/06 11:16)

• 2026年第二季財務報告董事會預計召開日期為2026年8月12日 (公告訊息 08/04 15:09)

• 國巨連拉漲停！　被動元件4檔亮燈狂歡 (ETtoday新聞雲 08/03 10:13)

• 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)

• 凱美現金股利除息基準日 (公告訊息 07/21 15:01)

• 國巨、禾伸堂都淪陷！被動元件10檔殺跌停　台股翻黑跌逾600點 (ETtoday新聞雲 07/20 09:32)

• 史上最大盤中跌點逾2800點 被動元件逾10檔推骨牌跌停 華新科股價腰斬最慘 (Anue鉅亨 07/17 13:18)

• 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)

• 代子公司旺詮科技(香港)有限公司公告股利分派 (公告訊息 07/13 15:26)

• 〈台股盤後〉台積電拉尾盤收2505元 3天連漲2447點保送上4萬7 (Anue鉅亨 07/01 14:17)

• 國巨飆1220元攻高後震盪　被動元件10檔漲停 (ETtoday新聞雲 07/01 13:01)

• 國巨帶頭飆！　被動元件滿血復活、16檔亮燈 (ETtoday新聞雲 06/30 11:22)

• 係因凱美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 06/23 16:00)

• 〈台股開盤〉連漲6天後震盪加劇 衝上4萬8新高後翻黑 上沖下洗逾900點 (Anue鉅亨 06/23 10:05)

• 外資喊出台積電3500元！AI供應鏈下一批飆股即將誕生 (Anue鉅亨 06/22 10:50)

• 〈台股盤後〉電子股多點開花漲587點收46465點新高 周漲2296點 (Anue鉅亨 06/18 14:12)

• 〈台股開盤〉飆漲逾600點衝上46565點新高 國巨率被動元件多檔漲停 (Anue鉅亨 06/18 11:02)

• 國巨*飆上千元觸漲停！　10檔被動元件攻高亮燈 (ETtoday新聞雲 06/18 10:41)

• 台灣GDP挑戰10％！AI黃金年代來了，下一波飆股在哪裡？ (Anue鉅亨 06/18 10:35)

• 〈台股盤後〉台指期拉高結算 指數翻紅漲68點收最高點45877點 (Anue鉅亨 06/17 15:04)

• 台股反攻站上關鍵位置！資金輪動加速，光學鏡頭接棒演出？ (Anue鉅亨 06/17 10:47)

• 被動元件、光學鏡頭接棒領軍，下一波主流股蓄勢待發 (Anue鉅亨 06/16 10:56)

• 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)

• 「台股飆千點！被動元件接棒AI，主升段來了？」 (Anue鉅亨 06/15 10:25)

• 先蹲後跳即將上演？台股關鍵轉折點來了 (Anue鉅亨 06/12 10:17)

• 台股震盪是風險還是機會？光學鏡頭仍是下半年主角 (Anue鉅亨 06/11 10:37)

• 國家隊進場護盤、投信作帳啟動！下半年最有機會的主流族群 (Anue鉅亨 06/10 10:24)

• 【量大強漲股整理】台股報復性反彈，下一波的主角輪誰表現? (Anue鉅亨 06/09 17:38)

• 〈台股盤後〉權值股帶頭大反攻 史上第8大漲點1201點重返4萬4大關 (Anue鉅亨 06/09 14:09)

• 自高點修正3000點之後：現在該害怕，還是該準備進場？ (Anue鉅亨 06/09 10:12)

• AI應用需求強 國巨5月營收150.58億元 連續三月創單月新高 (Anue鉅亨 06/08 18:28)

• 當所有人都在逃跑，機會往往悄悄出現 (Anue鉅亨 06/08 11:04)

2375 凱美 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/22 交易資料統計

共6,909日
成交價: 118.5元 (0元/ 0%)成交張數: 1,962張成交金額: 2.36億元
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123高
-
首日平盤
(0元/ 0%)
第2889高
近2日新低
第808高
近2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

結算價
118.5元		3日
09/18
~09/22
5日
09/16
~09/22
10日
09/09
~09/22
1個月
08/24
~09/22
3個月
06/24
~09/22
半年
03/25
~09/22
1年
'25/09/23
~09/22
2年
'24/09/23
~09/22
3年
'23/09/25
~09/22
5年
'21/09/23
~09/22
10年
'16/09/23
~09/22
15年
'11/09/26
~09/22
20年
'06/09/25
~09/22
今年
01/02
~09/22
起算價117.5117.5123122.5200.576.972.466.366.98715.35.266.3691
漲跌價+1+1-4.5-4-82+41.6+46.1+52.2+51.6+31.5+103.2+113.24+112.14+27.5
漲跌幅+0.85%+0.85%-3.66%-3.27%-40.9%+54.1%+63.7%+78.7%+77.1%+36.2%+675%+2153%+1763%+30.2%
振幅4.26%5.53%10.6%23.3%66.6%214%231%289%287%220%1451%4441%3694%181%
成交張數5,6698,9832萬7.99萬49.6萬112萬221萬254萬271萬342萬904萬1,009萬1,480萬135萬
成交金額6.8億10.7億24億102億846億1,737億2,746億2,981億3,100億3,728億7,317億7,442億7,777億1,960億
週轉率5.22%8.27%18.4%73.5%456%1032%2031%2335%2493%3146%8316%9288%13615%1242%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/22121122118.5118.5002.951,9622,1190.932.36+3080-14.3+2948.88-376,440+482423.76
'26/09/21120.5123118118.5-1-0.844.182,3692,3061.032.84-4110+1.02-4108.55+776,477+521943
'26/09/18120.5120.5118119.5+2+1.72.131,3371,4330.931.59+1990+5.9+2058.85-76,400+51422.22
'26/09/17120.5123.5117.5117.5-3-2.494.981,9881,8641.072.38-790-13.7-92.88.72+306,40701372.14
'26/09/16118.5120.5117120.5+3+2.552.981,3251,4380.921.57+1980+13.4+2118.8-186,377-261372.15
'26/09/15119.5122.5117.5117.5-2-1.674.181,6001,7040.941.92-40-19.9-23.98.73-256,395+321632.55
'26/09/14116123114.5119.5+1+0.847.171,8841,9290.982.23+4380+17+4558.7-1236,420+41312.04
'26/09/11119.5123.5118118.5-3.5-2.874.512,9813,1100.963.6-3870-3.77-3918.29+646,543-11271.94
'26/09/10122125119122-1-0.814.882,5632,7660.933.11-1880-9.87-1988.48-116,479-51281.98
'26/09/09124127.5122123004.471,9551,9890.982.43-335-5-15.8-3568.58+1146,490+11332.05
'26/09/08127.5127.5122.5123-4-3.153.942,1962,2860.962.73-1540-54.7-2098.74-616,376-21322.07
'26/09/07128130.5126127+2+1.63.64,8854,88416.28+1320+53.3+1859.17-36,437-181342.08
'26/09/04124127121125+7+5.935.086,1985,3321.167.71+2770+33.4+3109.04+146,440+31522.36
'26/09/03125125.5118118-7-5.662,8833,6050.83.51-316-102-44.7-4638.81-946,426-2701492.32
'26/09/02124.5125122.5125-2-1.571.971,7892,1950.822.22-1150-52.2-1678.94+76,520-2284196.43
'26/09/01127133126.5127005.125,0314,5481.116.48-708-100-5.9-8149.01+556,513+126479.93
'26/08/31130.5135.5123127-6-4.519.45,2645,24616.8-1840-40-2249.57-136,458-56359.83
'26/08/28136143131133+2.5+1.929.219,48016,7921.1626.7-2,4020-16.4-2,4189.66+3416,471+36409.89
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
'26/08/27125.5132122.5130.5+6.5+5.247.666,7896,0111.138.71-51.1-2+156+10311.5+2966,130+16163710.4
'26/08/26122.5125121124+1.5+1.223.272,0291,8361.112.5-410+3.43-37.611.6+1095,834+1754768.16
'26/08/25120.5123.5116122.5+2+1.666.221,7621,8980.932.1+2330-0.78+23211.6-605,725-2543015.26
'26/08/24122.5125120120.5-2-1.634.081,6411,8380.892.01+8.30-47-38.711.2-295,785-305559.59
'26/08/21124126.5121122.5-2.5-24.42,1692,2060.982.67-7.880-1.73-9.6111.2-165,814+458510.1
'26/08/20128129.5122.5125-2-1.575.513,0372,9521.033.8-85.30-43.7-12911.1-495,830-225819.97
'26/08/19117132117127+4.5+3.6712.28,5427,5041.1410.9-347+1+71.2-27511.2+1675,879+2160310.3
'26/08/18127128.5122122.5-5.5-4.35.082,9463,2180.923.68+215-3-29.1+18311.7-1875,712+2458210.2
'26/08/17128129124128-2.5-1.923.833,2663,4470.954.13-1270-8.83-13611.5+1055,899-275589.46
'26/08/14139139.5128.5130.5-9-6.457.8911,54110,9251.0615.4-2,9600-66.4-3,02611.6+2865,794-3858510.1
'26/08/13130139.5130139.5+12.5+9.847.4812,1719,4191.2916.7+3310+54.4+38514-725,508+17162311.3
'26/08/12126.5131.5125127-1.5-1.175.066,5846,4341.028.41-95.9-2-9.2-10713.4+1715,580-234528.1
'26/08/11122133122128.5+4.5+3.638.8712,80411,1101.1516.5-1,8230+46.5-1,77713.2+4185,409+334758.78
'26/08/10121124.5119124+6.5+5.534.683,5633,3531.064.36-820+55-2714.6+704,991-14428.86
'26/08/07122.5124.5114.5117.5-5.5-4.478.132,4312,7360.892.88+23.60-41.3-17.714.7-304,921+4194439
'26/08/06121124.5117123+0.5+0.416.122,2272,2750.982.7+410-6-48.5+35514.9-1674,951+24240.48
'26/08/05127.5130122.5123.5+1.5+1.236.154,3094,0631.065.41+2790+72.5+35114.6-995,118000
'26/08/04121124.5117.5122+1+0.835.794,4433,9831.125.39+508+80-15.5+57314.3-2575,217000
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
'26/08/03116126.5115121+4.5+3.869.876,9106,2601.18.46-1,303+120+11.9-1,17113.9+485,474-400
'26/07/31116116.5112116.5+10.5+9.914.254,7824,5031.065.51-1,015+8+54.5-95315.1+6645,426-9340.07
'26/07/30106.5114.5103.5106-1.5-1.410.28,1786,6121.248.87-324+2-43.5-36616-234,7620972.04
'26/07/29115118.5107107.5-11-9.289.76,2165,2741.186.91+1,2550-21.4+1,23316.4-7224,785-19972.03
'26/07/28124124118.5118.5-12.5-9.544.24,1693,7991.15.04+1,2310+3.48+1,23515.2-6625,507+161162.11
'26/07/27131.5136.5127131007.255,5994,8751.157.35+251+5-7.81+24914-1726,169-61001.62
'26/07/24140141131131-11.5-8.077.023,0913,4580.894.19+252+8-24.7+23513.8-1416,341-291061.67
'26/07/23145149.5139.5142.5-3-2.066.875,1334,6181.117.37+233+55-9.63+27813.9-1246,482+91352.08
'26/07/22149152.5145145.5+6.5+4.685.46,7416,1521.19.98-1,053+53+24.2-97613.8+1796,606-161261.91
'26/07/21140142.5136139+3.5+2.584.88,4926,5001.3111.8-760+55+2.72-70214.7-3716,427-411422.21
'26/07/20147147134135.5-13-8.758.756,4985,7981.128.91+2,047+63-38.8+2,07115.4-1,1026,798-621832.69
'26/07/17156.5159148.5148.5-16-9.736.385,8195,7431.018.84+2,150+46-12.8+2,18413.8-8937,900-132453.1
'26/07/16167172163164.5-5.5-3.245.296,6426,2981.0511.1+4710-15.7+45511.9-4478,793-132582.93
'26/07/15177177166.5170-2-1.166.19,1548,6281.0615.6-1,6460-18.9-1,66511.7+1819,240-132712.93
'26/07/14181.5188.5167172-13-7.0311.611,2479,1001.2419.8+2,5280-144+2,38413.5-1,4559,059-852843.14
'26/07/13190.5200.5180185-3.5-1.8610.914,01112,1101.1626.1+1,3520-34.6+1,31711.1+12010,514+293693.51
'26/07/09196.5199.5188.5188.5-3.5-1.825.739,6169,1841.0518.7-8680-1.54-8699.91-20210,394-793403.27
'26/07/08197199.5185192-5-2.547.3612,71112,1981.0424.5-5000-24.5-52511.1-22710,596-794193.95
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
'26/07/07208216191.5197-11.5-5.5211.813,32912,5361.0626.8+2,4970-66+2,43111.6-1,55610,823+404984.6
'26/07/06220227.5203208.5-7.5-3.4711.314,58914,2911.0231.2-8750-9.15-8849.23+57012,379-414583.7
'26/07/03213.5230205216-1-0.4611.530,83825,3331.2267.3-4,6620+49.1-4,6139.43+2,03711,809-224994.23
'26/07/02225.5237213.5217-15.5-6.6710.132,75128,1011.1774.4+9690-179+79013.9+3069,772-2615215.33
'26/07/01220232.5220232.5+21+9.935.9128,83218,7811.5466.2+3,8840-27.9+3,85612.8-7669,466+3357828.26
'26/06/30195211.5193.5211.5+19+9.879.358,4867,2731.1717.4-9000+138-7629.56+18910,232+644474.37
'26/06/29197.5200.5188192.5-5-2.536.3311,31110,8811.0422-2380-58.8-29710.4+11710,043-383833.81
'26/06/26207.5217197197.5-14.5-6.849.4315,59615,1451.0332.2+1,6160-71.2+1,54510.8-1,3129,926+224214.24
'26/06/25219227205.5212+0.5+0.2410.227,44324,8621.159.4-3,1060+38.3-3,0679.28+80311,238+83993.55
'26/06/24199214.5195.5211.5+11+5.499.4817,51016,0251.0935.8-2,8020+27.5-2,77411.7+1,92610,435+153913.75
'26/06/23217217.5200200.5-18.5-8.457.9914,17116,8030.8429.2+770-149-71.814.2-6478,509-1263764.42
'26/06/22224.5228214.5219006.1633,43431,0891.0873.9-2,9970-330-3,32713.9-2259,156-955025.48
'26/06/18212219211219+19.5+9.774.0118,93614,0821.3441-1710+188+17.817+7589,381+605976.36
'26/06/17178199.5178199.5+18+9.9211.827,28221,4631.2752.8+4,898+2+75.7+4,97517.2+2178,559+1415366.26
'26/06/16197202.5178181.5-8-4.2212.940,15236,3501.176.1-6,0270-166-6,19312.5-9188,342-513954.74
'26/06/15183.5189.5182189.5+17+9.864.3513,5709,5491.4225.5+1,8820+147+2,02917.3-1579,260+34464.82
'26/06/12173177169172.5+11.5+7.144.979,5569,1411.0516.6+5770-5+57215.5+1,9059,417+1694434.7
'26/06/11164164147.5161+2.5+1.5810.44,2654,8320.886.67+1780-53.2+12515.1+107,512-262743.65
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
'26/06/10162178158.5158.5-6.5-3.9411.88,3439,3730.8914.3+1,0540+24.8+1,07914.9-6057,502-33004
'26/06/09157165151165+15+109.335,0445,5420.918.18+62.70+66.9+13014+1,0788,107+183033.74
'26/06/08140.5153140.5150-6-3.858.012,7383,4920.783.96-32.10-12.3-44.413.9-1757,029-242854.05
'26/06/05142.5156132156+11+7.5916.63,5984,7350.765.29+6770+1.07+67813.9+117,204-503094.29
'26/06/04149152145145-10.5-6.754.52,9484,5010.654.36+3590-65.7+29313.4-2777,193-1253594.99
'26/06/03161.5162.5155155.5-7-4.314.623,0094,4700.674.75+76.10+20.6+96.613-2837,470-854846.48
'26/06/02160.5162.5150162.5-1.5-0.917.624,6956,4100.737.28+1,0230-48.2+97513-4027,753-805697.34
'26/06/01163.5175158164-2.5-1.510.27,99810,7600.7413.4+750-45.7+29.212.2-6358,155-1766497.96
'26/05/29171.5176.5158.5166.5+5+3.111.147,40136,3161.3179.2-4090-229-63812.4+3008,789-1648259.39
'26/05/28148161.5145161.5+14.5+9.8611.230,08118,7921.647.4-3200+91.9-22812.7-8388,490+45098911.6
'26/05/27137147133147+13+9.710.433,13221,9471.5147.4-7540+361-39313+2,3429,328+1335395.78
'26/05/26134135.5126134-4-2.96.8817,34014,8281.1722.8+2,4690-123+2,34613.5-4816,986-624065.81
'26/05/25142145133.5138+3.5+2.68.5540,34531,5271.2856.1-5,0220-55.2-5,07711.5+9577,467-2364686.27
'26/05/22131.5134.5125.5134.5+12+9.87.3528,36221,6991.3137.1+2,3800-373+2,00716.1+1016,510+4170410.8
'26/05/21116.5122.5116.5122.5+11+9.875.3810,7485,7751.8612.9+2,2060+78.2+2,28414.4+9606,409+20666310.3
'26/05/20101.5111.5101111.5+10+9.8510.312,0938,2031.4713.2+1,1190+472+1,59112.5-1035,449+2014578.39
'26/05/1910010398.7101.5-1.5-1.464.178,2006,2841.38.25+1,401-1.86+66.3+1,46511.4-5915,552+52564.61
'26/05/18101104.599.4103+3.6+3.625.1313,18010,1901.2913.5-1,7860+1.72-1,78410.1+6006,143+172514.09
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
'26/05/15100110.599.499.4-1.6-1.581121,50115,8071.3622.4+1,5660-382+1,18411.9-5945,543-172344.22
'26/05/14103.5105.598.1101+5+5.217.7118,72913,1571.4219-3970+72.8-32410.5+856,137+122514.09
'26/05/1393.896.491.796+1.2+1.274.967,0936,0201.186.7+6350+20.7+65610.5-406,052+242393.95
'26/05/1291.595.989.694.8+3.3+3.616.8910,3968,5731.219.74+380-0.35+58.8+4389.89+3516,092+462153.53
'26/05/119091.886.591.5+1.1+1.225.864,9053,6951.334.42+362-0.16-46.5+3159.47+1785,741+161692.94
'26/05/0892.195.589.590.4-0.9-0.996.579,0657,4621.218.39-347-0.36-8.45-3569.17+355,56301532.75
'26/05/079196.588.291.3+2.6+2.939.3611,5909,3911.2310.8+399-0.19+153+5519.52+275,528+721532.77
'26/05/069192.586.388.7-1.3-1.446.894,7974,2271.134.29-479-0.18-69-5489.11-65,501-6811.47
'26/05/0588.390.487.690+2.4+2.743.25,1164,1061.254.58+193-0.21+108+3019.54-545,507+34871.58
'26/05/0486.489.985.187.6+2.6+3.065.653,3432,7831.22.94+3160+84.3+4009.48-445,561-2530.95
'26/04/3088.289.98585-2.6-2.975.593,7653,4561.093.28-287-0.13-37.8-3259.17+1625,605-27550.98
'26/04/2988.390.587.287.6-0.7-0.793.748,3336,5221.287.39-1,743-0.32-13.5-1,7579.4+325,443-7821.51
'26/04/288088.38088.3+8+9.9610.37,5315,9911.266.49+1,0080+268+1,27610.7+2545,411+73891.64
'26/04/277980.977.280.3+1.1+1.394.671,6181,4901.091.28-1270+16.8-1109.65+55,157+4160.31
'26/04/248182.978.379.2-1.4-1.745.711,6011,5661.021.28-1860+26.8-1599.83+35,152-8120.23
'26/04/2386.386.678.980.6-5.2-6.068.973,3673,1121.082.77-1450+35.9-10910.4-575,149-20200.39
'26/04/2288.588.585.885.8-2.3-2.613.062,9862,6251.142.6+471-0.27-27.2+44310.5-5655,206-13400.77
'26/04/2189.890.787.988.1-1.1-1.233.142,8622,3011.242.54+1750+38.5+21410.1-345,771-12530.92
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
'26/04/2090.995.988.389.2+1.2+1.368.647,2755,9981.216.67-9330+14.4-91910+4515,805+14651.12
'26/04/1787.591.88688+0.5+0.576.636,1054,7761.285.45+142-0.18+186+32810.8-1205,354-15510.95
'26/04/1685.992.783.687.5+1.6+1.8610.68,8106,6801.327.84-4620+29.4-43310.5+4015,474+29661.21
'26/04/158690.885.285.9+0.7+0.826.578,6166,7031.297.54-9870+26.3-96110.8-555,073+1370.73
'26/04/1487.989.583.885.2-0.4-0.476.669,4046,9231.368.12-1,1190+47.8-1,07111.2+765,129-13360.7
'26/04/1382.285.681.885.6+7.7+9.884.884,8994,1631.184.13+1160+49.9+16612+2095,053+33490.97
'26/04/1078.980.577.977.9003.341,4301,3151.091.13-257-1.36-2.43-26111.8+154,844-1160.33
'26/04/0978.579.577.277.9-0.2-0.262.941,1041,1370.970.86-850-1.76-86.812.1+454,829+1170.35
'26/04/087678.27678.1+3.9+5.262.961,0921,0631.030.85+4090+14.9+42412.2+44,781+9160.33
'26/04/0773.474.872.774.2+1.6+2.22.896266740.930.46+230+0.36-3.82+22711.8-374,777+470.15
'26/04/0276.877.472.572.6-3.5-4.66.448491,0210.830.63-470-17.8-64.811.7-544,814030.06
'26/04/0176.577.676.176.1+2.2+2.982.037566871.10.58+720+5.45+77.411.7-114,868-730.06
'26/03/3178.87973.873.9-4.5-5.746.631,9011,7141.111.46-3560-7.58-36411.7-214,879+2100.2
'26/03/3074.179.273.678.4+1.9+2.487.321,1841,2900.920.9+470-4.16+42.812+414,900+180.16
'26/03/2774.277.273.576.5+0.7+0.924.881,0451,0670.980.78+193-0.27-16.3+17711.9-574,859+770.14
'26/03/2678.879.875.875.8-2.1-2.75.139611,0180.940.75-234-0.07-5.88-24011.8+474,916000
'26/03/2578.879.877.977.9+1+1.32.478131,6930.480.64+237-0.07+4.79+24212-74,869000
'26/03/2478.979.675.676.9-0.6-0.775.166951,7450.40.54-4.030-12.1-16.111.8+114,876000
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
'26/03/2377.87976.877.5-3.3-4.082.727701,8750.410.6-710-57.5-12911.8-104,865000
'26/03/2083.185.380.880.8-1.8-2.185.458461,4330.590.7-570-16.5-73.511.9-244,875000
'26/03/1983.584.982.682.6-1.7-2.022.731,0011,3530.740.84-450-10.8-55.811.9-754,899-6300
'26/03/1886.187.782.984.3-1.8-2.095.572,4212,4960.972.06-5550-5.52-56112+1404,974-15631.27
'26/03/1783.28782.486.1+4.1+55.613,5213,3551.053.01-1,0510+31.2-1,02012.4+1664,834-2781.61
'26/03/168283.779.682+1.5+1.865.096681,1220.60.55-1170-0.69-11813.2+1214,668-1801.71
'26/03/1378.981.777.780.5+0.7+0.885.017961,0210.780.64+98.50-7.98+90.513.2+114,547-27811.78
'26/03/1280.681.779.379.8-1.8-2.212.949771,4060.70.78-2970-6.68-30313.2+444,536-241082.38
'26/03/1181.582.781.581.6+1.3+1.621.497581,1200.680.62-2350+3.24-23213.4+274,492+11322.94
'26/03/1081.682.179.680.3+1.8+2.293.189021,2770.710.73+1040-0.79+10313.8-314,465+41312.93
'26/03/0977.278.97778.5-7-8.192.221,2251,4300.860.95-77-0.09-69.9-14713.6-1434,496-111272.82
'26/03/0685.887.184.585.5+0.3+0.353.057477790.960.64+740+3.33+77.313.7-274,639+21382.97
'26/03/0585.887.684.785.2+2.4+2.93.51,0701,0011.070.92+377-0.36+2.14+37913.6-1024,666+121362.91
'26/03/048787.781.982.8-6.5-7.286.491,6471,8770.881.38-1930-87.3-28013.3+184,768+71242.6
'26/03/0394.295.688.289.3-3.3-3.567.991,6771,7590.951.53-39-0.09-56.9-9613.5-154,750-191172.46
'26/03/0290.59490.592.6-2.3-2.423.691,1371,2160.941.06+162-0.09-21.2+14113.6+884,765-81362.85
'26/02/26969692.694.9-0.8-0.843.551,6931,68811.6+3000-12.8+28813.5+294,677-21443.08
'26/02/2597979495.7+0.1+0.13.142,3462,2691.032.24+366-0.18+1.53+36713.6+644,648+41463.14
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
'26/02/249296.691.895.6+4.1+4.485.254,3093,7141.164.09+7440+96.6+84113.4-2264,584+251423.1
'26/02/2389.992.589.591.5+6.2+7.273.523,2192,9041.112.94+4040+72.9+47712.8-1544,810+51172.43
'26/02/1184.685.583.685.3+0.7+0.832.259079870.920.77-140-1.49-15.512.2-284,974-101122.25
'26/02/1085.886.683.784.6+1.6+1.933.491,2301,2121.021.05+170+4.33+21.312.2-205,002-31222.44
'26/02/0983.784.38283+1.9+2.342.847398140.910.61+940-8.83+85.212.2-475,022-31252.49
'26/02/068383.480.281.1-2.6-3.113.821,4221,4590.971.16+133-0.18-20.4+11212.1-1995,069-101282.53
'26/02/0585.186.683.783.7-2.5-2.93.361,4601,5400.951.24-3230-23.1-34611.8+475,268-241382.62
'26/02/0485.386.984.786.2+0.9+1.062.581,6121,3841.161.38-240-0.98-2.69-24412.4-15,221+31623.1
'26/02/038787.483.185.3+0.4+0.475.062,0622,0071.031.76-350-11.9-46.912.6-505,222+11593.04
'26/02/0288.58983.384.9-6.1-6.76.263,0143,0440.992.59+279-0.27-89.6+18912.7-3035,272-251583
'26/01/309595.990.691-4-4.215.583,9643,6611.083.67-317-0.09-112-42912.4-975,575-1511833.28
'26/01/2999.999.994.795-4-4.045.253,6213,7170.973.48+226-0.18-73.6+15212.7-2395,672-503345.89
'26/01/28101101.598.599-1-133,0892,9751.043.07+161-0.54-54.6+10612.6-2645,911-103846.5
'26/01/27102103100100-2-1.962.943,5532,7291.33.59+283-0.27-22+26012.5-1696,175-63946.38
'26/01/2610210398.7102004.224,1123,8491.074.14+44.9-0.54+2.59+4712.2-606,344-404006.31
'26/01/23107.5108.5100.5102-3.5-3.327.587,0795,6711.257.29+1500-262-11212.2-4856,404+14406.87
'26/01/22106.5109.5105105.5+2.5+2.434.3718,47412,5901.4719.9-1,136-0.18+72.5-1,06312.1-2076,889+104396.37
'26/01/21102106100.5103-1-0.965.296,2724,8091.36.48+595-0.27-110+48513+1847,096+174296.05
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
'26/01/20104.5106101.5104-3-2.84.218,0756,5951.228.36+2380-174+64.212.5-2746,912-634125.96
'26/01/19106.5108102.5107+2.5+2.395.2620,05014,0311.4321.2-4,5950+26.8-4,56812.3+1,7687,186+224756.61
'26/01/169910895.8104.5+6.3+6.4212.421,74515,8731.3722.4+6,1670+469+6,63516.6-4135,418+1064538.36
'26/01/15100104.59898.2-1.8-1.86.515,19112,0591.2615.2-1,2600-142-1,40211.1+765,831-203475.95
'26/01/1498.310396.8100+4.5+4.716.4926,10118,8181.3926.1+1,2930+281+1,57412+6215,755+823676.38
'26/01/1393.995.891.995.5+1.6+1.74.155,0184,1251.224.72+5680+53.8+62210.6+725,134+282855.55
'26/01/1290.796.290.793.9+3.3+3.646.074,4543,4131.314.2+1,4210+11.9+1,43210.4-1175,062+272575.08
'26/01/0988.491.88890.6+1.8+2.034.283,0142,4171.252.72+6510+35.6+6869.21-125,179-172304.44
'26/01/0893.693.68888.8-4.5-4.8264,3104,0201.073.87-1,1820-74.2-1,2568.71-75,191-532474.76
'26/01/0795.496.69393.3-1.6-1.693.793,6043,0451.183.42+3860-35.3+3519.95-725,198-383005.77
'26/01/0693.596.292.794.9+2.2+2.373.784,7213,5881.324.47+1,0690+43.6+1,1139.67+815,270+153386.41
'26/01/0596.897.892.692.7-3.7-3.845.397,4967,4201.017.13-7900-112-9028.87-465,189-323236.22
'26/01/029297.291.696.4+5.4+5.936.159,5817,5411.279.1+1,2840+236+1,5209.6-1265,235+903556.78
'25/12/3188.491.987.391+3+3.415.233,3623,0711.093.03+4480+60.7+5098.49+35,361+442654.94
'25/12/3088.789.68788-1.1-1.232.921,7081,7810.961.51+1830-6.2+1778.08-1365,358-142214.12
'25/12/2990.491.388.989.1-0.6-0.672.681,1771,2230.961.05-10+0.56-0.448.13+625,494-42354.28
'25/12/2690.79189.189.7+0.1+0.112.121,1321,1051.021.02+100+0.53+10.58.13-455,43202394.4
'25/12/2490.193.489.689.6004.242,8822,4561.172.62-494+8.78+9.82-4758.12+1575,477-42394.36
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
'25/12/2392.392.889.689.6-2.3-2.53.481,8421,7071.081.67-3150+28.4-2878.53+645,320-522434.57
'25/12/2290.791.990.191.9+2.2+2.452.011,2341,1001.121.12+3600+2.96+3638.76+185,256-182955.61
'25/12/1991.792.689.789.7-0.6-0.663.211,3631,2071.131.24-60+2.76-3.248.47+345,238+183135.98
'25/12/189192.389.690.3-0.5-0.552.971,4161,2631.121.29+870-0.4+86.68.52+85,204-62955.67
'25/12/1790.291.389.490.8+1.4+1.572.131,3031,1631.121.18+2470-4.45+2438.5-945,196-113015.79
'25/12/1690.89287.789.4-1.8-1.974.711,9411,9241.011.75-650-14.5-79.58.2-1665,290-743125.9
'25/12/1591.594.391.291.2-2-2.153.332,3342,2571.032.16-1640-24.2-1888.2+105,456+83867.07
'25/12/1294.195.392.693.2-1.2-1.272.862,4362,1941.112.28-1530-19.7-1738.27-1445,446-263786.94
'25/12/1197.79993.294.4-2.7-2.785.976,3785,6241.136.1-3970-60.4-4578.26-705,590-394047.23
'25/12/1096.610195.997.1+0.4+0.415.2712,0619,1161.3211.9-8290+69.4-7608.75+2985,660+154437.83
'25/12/09959894.996.7+2.2+2.333.288,9886,4711.398.7+1,6890+33.2+1,7229.52-1565,36204287.98
'25/12/0896.196.393.894.5-0.6-0.632.633,3802,6051.33.2-4680-17.3-4867.94+1375,518-104287.76
'25/12/0593.195.893.195.1+1.1+1.172.872,8682,4301.182.71+2620-20.6+2418.3-85,381+234388.14
'25/12/0494.297.493.594+0.2+0.214.166,5584,8191.366.22+1600-54.7+1058.1-805,389-164157.7
'25/12/0390.595.790.593.8+3.3+3.655.757,7316,1161.267.25+4020+80.1+4827.91+1375,469+664317.88
'25/12/0292.894.190.590.5-2.3-2.483.882,6452,3451.132.43-1250-20.5-1457.54+65,332-363656.85
'25/12/0194.294.491.792.8-0.8-0.852.882,6812,1591.242.49-1090-34.1-1437.61-1065,326-174017.53
'25/11/289697.59293.6+0.4+0.435.97,4065,3621.386.96-6960-5.2-7017.71+2085,432-154187.7
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
'25/11/2792.494.291.493.2+1.1+1.193.044,4503,4081.314.13-20+20.9+18.98.42+655,224-14338.29
'25/11/2692.893.189.992.1-0.2-0.223.474,8133,8241.264.41+4680-16.4+4528.44+175,159-174348.41
'25/11/2594.895.292.192.3-1.6-1.73.35,8794,1861.45.48+1420-80.1+61.98-1795,142-424518.77
'25/11/249495.892.593.9+0.7+0.753.548,1485,7861.417.67+2720+17.6+2907.77-445,321+424939.27
'25/11/2195.2989393.2-3-3.125.215,07311,0831.3614.4+4850-1.09+4847.46-945,365+344518.41
'25/11/2098.2100.594.296.2+0.5+0.526.5817,59811,7251.517.1-3790+12.3-3676.97-2345,459+214177.64
'25/11/1993.599.592.495.7+2+2.137.5821,89816,1861.3521-4450-75.4-5207.24+2045,693+313966.96
'25/11/1895.7100.593.793.7-2.9-37.0424,35917,0291.4323.8-1110+28-837.83-6795,489-853656.65
'25/11/1799.110194.196.6-1.7-1.737.0218,30212,3391.4817.7+15.10-341-3257.86-1996,168+74507.3
'25/11/149610395.398.3+0.7+0.727.8946,23332,6271.4245.9-2550+328+73.57.69-3006,367-1324436.96
'25/11/138997.68897.6+8.8+9.9110.822,90116,6431.3821.7-5000+27.5-4737.65+1,2726,667+2665758.62
'25/11/1286.691.985.688.8+1.6+1.837.2210,3878,1071.289.23-7610+144-6177.82+2175,395+233095.73
'25/11/118390.58387.2+4.8+5.839.18,8197,5941.167.71-1,6380+70.4-1,5688.53+4685,178+612865.52
'25/11/108486.581.482.4-2.9-3.45.984,3433,3631.293.6+5400-27.5+5129.62-1044,710-852254.78
'25/11/0787.687.684.685.3-3.3-3.723.392,8492,4141.182.44+4350-30.3+4059.26-1434,814-893106.44
'25/11/068889.586.588.6+1.3+1.493.445,0794,1001.244.47-6480+55.1-5938.98+1224,957-173998.05
'25/11/0587.388.885.487.3-2.3-2.573.794,3713,5121.243.81+8190-77.2+7429.59-2174,835-784168.6
'25/11/0495.695.789.689.6-5.1-5.396.445,9444,7691.255.44+6400-58.5+5828.87-605,052-744949.78
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
'25/11/039596.892.794.7+0.9+0.964.379,2327,1641.298.74-9620+92.2-8708.3+1105,112-2256811.1
'25/10/3196.497.89393.8-2.6-2.74.986,9995,5851.256.62+6840-18.5+6669.32-3715,002-12259011.8
'25/10/3097.399.89496.4-0.9-0.925.9611,9328,8941.3411.6-4180-20.6-4398.8-315,373-10771213.3
'25/10/29101.5103.595.797.3-2.5-2.517.8214,35510,8691.3214.1+2690-108+1609.26-6195,404-14681915.2
'25/10/28102.5102.598.499.8-3.2-3.113.9812,5969,7241.312.6+2370-70+1679.03-9806,023-35196516
'25/10/27103105100.5103+4.4+4.464.5629,67720,1931.4730.6+4540-15.4+4398.91-2937,003+1931,31618.8
'25/10/2397.110696.798.6+1+1.029.5351,43032,1811.652.6+2670+98+3658.57+6357,296+1031,12315.4
'25/10/2294.610194.497.6+1.9+1.996.929,11220,6001.4128.4-8180-51.1-8698.38+4436,661+331,02015.3
'25/10/2199.410394.995.7+0.5+0.538.5166,95540,6341.6566.2+3,8300-113+3,7179.16-926,218-66498715.9
'25/10/2088.995.288.195.2+8.6+9.938.253,66432,1481.6749.4-1,0280+273-7555.63+3436,310+1,0661,65126.2
'25/10/177886.67886.6+7.8+9.910.928,90620,2771.4324.4-1,1930+220-9736.52+1,2355,967+4235859.8
'25/10/1675.780.375.578.8+3.8+5.076.45,6814,4021.294.46+4020+38+4407.53+2844,732+481623.42
'25/10/1575.57674.475+0.2+0.272.141,7161,4121.221.29+1270-6.49+1217.34-614,448-271142.56
'25/10/1478.278.874.574.8-2.6-3.365.565,0713,8881.33.86+1,1960-20.9+1,1757.35-6104,509-1531413.13
'25/10/137377.97377.4-1.5-1.96.213,8972,9351.332.95+1,0510-18.9+1,0326.23-3855,119-82945.74
'25/10/0981.382.578.578.9-1.6-1.994.976,0714,7681.274.86+170-12.2+4.855.23-1945,504-353025.49
'25/10/0881.382.179.680.5-0.8-0.983.086,0224,6641.294.86+2610-43.6+2175.18-3745,698-1293375.91
'25/10/0781.18580.281.3+0.2+0.255.9219,16714,1041.3615.8-2440-316-5604.95+2656,072+554667.67
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
'25/10/0378.282.878.181.1+3.8+4.926.0820,02114,4571.3816.2+710+4.58+75.65.16+3775,807+894117.08
'25/10/0279.680.777.377.3-1.8-2.284.38,4256,2141.366.66+2090-9.4+2005+265,430-283225.93
'25/10/018084.178.379.1-1.2-1.497.2216,43311,9331.3813.2-1,0120+6.18-1,0064.47-495,404+53506.48
'25/09/3078.681.175.980.3+2+2.556.6415,36212,2381.2612.1-4320-83-5155.28-365,453+233456.33
'25/09/2678.18577.478.3+0.1+0.139.7243,22031,4321.3835.4-7430+66.9-6765.56+9845,489+893225.87
'25/09/2582.28574.478.2-2.1-2.6213.245,22828,7711.5736.6+1980-82.1+1166.12-714,505-2582335.17
'25/09/247480.373.480.3+7.3+109.4521,08215,1071.416.3-1,5030+323-1,1805.95+8794,576+30749110.7