≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6538 倉和 / K線圖(日)

6538 倉和

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
316.5292.5+24+8.21%9.74%301321.5293
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,81821.48億5,4921.24張/筆315.15.674.651.15
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)
7,34120.16億6,6321.11張/筆274.6+20 (+7.34%)

連續漲跌: 連2漲  ( +44元 / +16.15%)

財報評分: 最新55分 / 平均63分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 倉和董事會決議通過子公司倉和精密製造(蘇州)有限公司與安吉光翼創新能源科技有限公司簽訂合作合約並進行投資案 (公告訊息 11/06 17:50)

• 倉和董事會通過2026年度第3季合併財務報告 (公告訊息 11/06 17:47)

• 【量大強漲股整理】【台股暴跌別慌！德州變天引爆AI股血洗？資安飆股再創新高！下一波撿鑽石名單曝光！】 (Anue鉅亨 11/06 17:36)

• 大盤狂殺千點！民主黨「當選概念股」出籠　台廠3檔能源股亮燈 (ETtoday新聞雲 11/05 10:10)

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 【量大強漲股整理】台股先下後上藏什麼訊號？本周「必買清單」兩大主流曝光！ (Anue鉅亨 10/19 17:38)

• 倉和受邀參加統一綜合證券舉辦之法人說明會 (公告訊息 10/19 16:15)

• 倉和可轉換公司債倉和一(代號：65381)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 10/06 16:13)

• 【量大強漲股整理】「台積電 OIP 引爆矽光子！下一個接棒的是誰? (Anue鉅亨 09/21 17:41)

• 快訊／台股3檔「抓去關」新名單　光通訊大廠入列！處置到9/17 (ETtoday新聞雲 09/10 19:26)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 倉和辦理庫藏股註銷暨可轉換公司債轉換普通股變更登記完成 (公告訊息 09/09 15:08)

• 倉和有價證券近期多次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 09/08 15:12)

• 2飆股「抓去關」　散熱業雙鴻明起處置到9／14 (ETtoday新聞雲 09/07 18:15)

• 【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)

• 《價值型投資 最新產業研究報告》倉和 (6538-TW) 美國電池片擴產，高規格網版帶動營運升溫 (Anue鉅亨 09/03 11:15)

• 倉和背書保證達「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規定 (公告訊息 08/14 17:25)

• 倉和董事會決議通過擬新設印度子公司 (公告訊息 08/14 17:22)

• 倉和董事會決議通過孫公司辦理清算解散 (公告訊息 08/14 17:21)

• 倉和國內第一次無擔保轉換公司債2026年第2季轉換普通股之增資基準日 (公告訊息 08/14 17:20)

• 【量大強漲股整理】自動化工業展後下一波主流? (Anue鉅亨 08/14 17:20)

• 倉和董事會決議註銷庫藏股暨訂定減資基準日 (公告訊息 08/14 17:19)

• 倉和董事會通過2026年度第2季合併財務報告 (公告訊息 08/14 17:04)

• 【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)

• 2026年第二季財務報告董事會召開日期 (公告訊息 08/05 13:47)

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

• 【量大強漲股整理】暴風雨前的寧靜？！崩跌3000點後今天小跌，Q1冠軍警告：看懂【聯合再生】+6% 的暗示再動作！ (Anue鉅亨 07/20 18:12)

• 【量大強漲股整理】破解韓國暴跌的恐怖秘密！【8033雷虎】再創新高，【3374精材】+74%會員賺翻後，接棒的主流?! (Anue鉅亨 07/14 17:26)

6538 倉和 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共2,449日
成交價: 316.5元 (+24元/ +8.21%)成交張數: 6,818張成交金額: 21.5億元
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31高
近8日新高
連2漲
(+44元/ +16.1%)
第24高
近3日新低
第11高
近2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

結算價
316.5元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年20年今年
01/02
~11/09
起算價275274.5286332.5145.578.469.812115674.472--67.1
漲跌價+41.5+42+30.5-16+171+238.1+246.7+195.5+160.5+242.1+244.5--+249.4
漲跌幅+15.1%+15.3%+10.7%-4.81%+118%+304%+353%+162%+103%+325%+340%--+372%
振幅27.6%29.9%36.5%31.4%225%500%583%336%261%547%611%--605%
成交張數2.26萬2.76萬4.17萬6.39萬17.5萬27.1萬28.8萬31.9萬63.5萬100萬199萬--28.4萬
成交金額66.2億79億122億189億498億625億637億669億1,195億1,653億3,686億--634億
週轉率57.1%69.6%105%161%441%683%726%805%1602%2531%5026%--716%

* 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
'26/11/09301321.5293316.5+24+8.219.746,8185,4921.2421.5+1,0070+67.7+1,07520-4247,711+244255.51
'26/11/06245.5297245.5292.5+20+7.3418.97,3416,6321.1120.2-6670+60.7-60617.2+3628,135+1914014.93
'26/11/05301302.5271.5272.5-2.5-0.9111.38,4536,9411.2224.5+5510+40.5+59118.9-3707,773+722102.7
'26/11/04255275239.5275+25+1014.22,7972,6481.067.21-3590+7.9-35117.4+5358,143+551381.69
'26/11/03268.5273248250-24.5-8.939.112,1682,6020.835.6+6680-20.1+64818.2-2897,608-80831.09
'26/11/02286302272274.5-16-5.5110.32,1592,4140.896.13+2510-7.58+24316.3-417,897-81632.06
'26/10/30303308284.5290.5-25.5-8.077.442,1922,2400.986.32-2380-169-40715.6-867,938-421712.15
'26/10/29327344310.5316-6-1.8610.45,4175,0321.0817.6-6110+146-46516.1+58,024-152132.65
'26/10/28301322301322+29+9.97.171,4401,5270.944.54-50+27.7+22.717.3+2778,019+342282.84
'26/10/27281299270293+7+2.4510.12,9312,6831.098.25+3730+2.06+37517.3-3777,742+121942.51
'26/10/22300308.5285286-14.5-4.837.821,5831,8400.864.67+1660+1.1+16716.4-738,119+71822.24
'26/10/21302308295300.5+7+2.394.431,1871,5980.743.57+1720+28.5+20115.9-1948,192-81752.14
'26/10/20292310.5290293.5-3.5-1.186.91,9481,9181.025.85+74.60-7.88+66.715.4-438,386+61832.18
'26/10/19264.5303.5264.5297+12+4.2113.72,9712,6481.128.65+3020+8.54+31015.2+2258,429+201772.1
'26/10/16296.5299274285-17-5.638.283,6693,9380.9310.5+1600-0.16+16014.4-4448,204+41571.91
'26/10/15313.5334.5302302-23-7.08102,2792,5700.897.27-1280-18.2-14613.8+418,648-171531.77
'26/10/14300.5327300.5325+16+5.188.582,5612,7310.948.08-17.60-11.6-29.114+1108,607-171701.98
'26/10/13300311.5296309+6+1.985.122,5053,3850.747.63+1560-6.5+15013.8+1288,497-131872.2
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
'26/10/12324328.5299.5303-29.5-8.878.723,4923,8300.9110.813.4-298,369-202002.39
'26/10/08346351.5322.5332.5+0.5+0.158.736,2806,263121.2-1,2240-26-1,25013.3+2428,398-272202.62
'26/10/07272332272332+30+9.9319.97,7725,0761.5323-9.150+37.8+28.616.4-8328,156-932473.03
'26/10/06322322302302-33.5-9.995.961,3891,6610.844.24+1740+7.5+18116.3-5518,988-683403.78
'26/10/05367.5367.5335.5335.5-37-9.938.592,3013,1200.747.99-54.60+49.7-4.8315.9-309,539+134084.28
'26/10/02369.5382352372.5+3+0.818.121,9262,3150.837.1-1130-26.7-13915.8+349,569-473954.13
'26/10/01356370351369.5+13.5+3.795.341,6122,0610.785.8-1970-11.5-20916.1+1069,535-444424.64
'26/09/30360.5374.5355356-2.5-0.75.442,1312,5650.837.76-1420-11.9-15416.6+1949,429-974865.15
'26/09/29400417358.5358.5-39.5-9.9214.73,6184,6300.7813.7+64.50+39.9+10416.9-1689,235-1445836.31
'26/09/24403409.5389398-12.5-3.054.992,5152,7940.910+3780-16.3+36216.6+599,403+647277.73
'26/09/23440457.5405410.5-35-7.8611.82,8393,7850.7512.1-1670-2.09-16915.6+869,344-636637.1
'26/09/22440468416.5445.5+19+4.4512.14,2615,3890.7919-1480-64.4-21216+1689,258+127267.84
'26/09/21412426.5400426.5+38.5+9.926.832,5263,5670.7110.6+1830+1.76+18416.3+1289,090+357147.85
'26/09/18352.5388348.5388+35+9.9211.22,4252,41519.14+2740-39.4+23415.8+1278,962+776797.58
'26/09/17377392.5344353-27.5-7.2312.78321,3720.613+660+57.7+12415.1-728,835-1156026.81
'26/09/16370.5398.5365380.5+15.5+4.259.184687050.661.79-4.990+14.8+9.7614.9-658,907-237178.05
'26/09/15372.5376364365-7.5-2.013.221814530.40.67-20+0.72-1.2814.9-488,972-557408.25
'26/09/14362379.5355372.5+4.5+1.226.664427080.621.61+220-3.42+18.614.9-309,020-577958.81
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
'26/09/11337.5370337.5368+29.5+8.719.69821,2330.83.52-9.720+15.9+6.1814.8-949,050-2038529.41
'26/09/10338349335338.5-10.5-3.014.017861,3170.62.68-76.90+9.27-67.714.9+779,144+811,05511.5
'26/09/09320353316.5349+28+8.7211.41,1721,8020.654.02+31.90-33.7-1.7915.9+1349,067+14397410.7
'26/09/08307328299321+16+5.259.511,0311,4630.73.28+30.20-25.3+4.9115.5-88,933+1128319.3
'26/09/07295.5315281.5305+5+1.6711.25,90114,7840.417.6-1160-49.4-16514.6+2278,941+1257198.04
'26/09/04261.5300257.5300+27+9.8915.69,56310,2790.9327.2+1,4410-201+1,24014.9+348,714+1105946.82
'26/09/03273273273273+24.5+9.86051551511.4-160+14-2.0111.1-108,680+234845.58
'26/09/02248.5248.5248.5248.5+22.5+9.9605635041.121.4-360+25.1-10.911.2-378,69004615.3
'26/09/01224226224226+20.5+9.980.978467401.141.91+410+19.1+60.111.2+28,727+224615.28
'26/08/31197.5215197.5205.5+5.5+2.758.753,0242,8961.046.25+7680-103+66511.1-1758,725+154395.03
'26/08/28219222.5200200-22-9.9110.12,8722,9940.966.1-4140+4.24-4109.02-1948,900-714244.76
'26/08/27211222.5207222+10+4.727.312,5183,8540.655.43-2640+22.6-2429.76+2619,094+184955.44
'26/08/26201217198212+6.5+3.169.252,4793,6160.695.12-3480-4.72-35210.3+4158,833-2864775.4
'26/08/25200210.5192205.5+12.5+6.489.595,3204,8931.0910.8+91.60+53.4+14511-798,418+997639.06
'26/08/24194.5204.5193193-3.5-1.785.851,5413,4630.453.05+1750-11.9+16310.8+108,497+226647.81
'26/08/21207208191196.5+2.5+1.298.764,0773,6861.118.14-3980+22.4-37610.3+1038,487+386427.56
'26/08/20188195175194+2.5+1.3110.43,3223,8650.866.12-45.90-17.9-63.811.3+1708,384-316047.2
'26/08/19186197.5185191.5-0.5-0.266.512,3812,3311.024.54-1360+4.65-13111.4-308,214-296357.73
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
'26/08/18186.5198.5181192+1.5+0.799.192,5233,4320.744.77+1220+8.87+13111.8+1558,244-146648.05
'26/08/17187193181190.5+6.5+3.536.522,2836,1710.374.28-0.750-2.64-3.411.4+3248,089-26788.38
'26/08/14181.5195177.5184+6.5+3.669.865,6804,4351.2810.6+6980-84+61411.4-207,765-366808.76
'26/08/13177.5177.5174177.5+16+9.912.174,0632,0721.967.21+2640-35.6+2289.58+577,785+787169.2
'26/08/12148.5161.5147161.5+14.5+9.869.862,7172,0001.364.32-99.90+8.8-91.18.87+1857,728+436388.26
'26/08/11143.5149.5140.5147+1.5+1.036.191,0121,2160.831.47-34.40-3.42-37.89.11+237,543-345957.89
'26/08/10144.5151.5143.5145.5+0.5+0.345.521,2281,3170.931.819.18+1407,520-116298.36
'26/08/07148158.5142.5145-5-3.3310.71,8121,6291.112.71-1930+15.4-1779.77-557,380-906408.67
'26/08/06152.5155146.5150-6.5-4.155.431,8291,5881.152.76+510+12.4+63.410.3-1697,435-187309.82
'26/08/05162.5163148.5156.5+8+5.399.766,4665,3611.2110.3+7750-65+71010.1+9667,604+477489.84
'26/08/04137.5148.5136.5148.5+13.5+108.892,6911,9291.393.94+3970-2.67+3948.07+3416,638+10770110.6
'26/08/03136140132135-3-2.175.81,5351,2191.262.09-380-17.2-55.26.97+906,297+2405949.43
'26/07/31134140.5128138+9.5+7.399.733,8873,0581.275.24-4810-6.56-4887.03+5316,207+1173545.7
'26/07/30120.5134117.5128.5+6.5+5.3313.52,6182,8140.933.39-1790-20.2-1997.75+1555,676+1922374.18
'26/07/29120123108.5122+4.5+3.8312.32,3841,4561.642.73+1700+15.6+1868.03-2555,521+13450.82
'26/07/28122122.5116117.5-9-7.115.141,1261,0101.121.34+88.20+22.8+1117.5-1145,776+4320.55
'26/07/27132134.5126126.5-7-5.246.371,1551,0381.111.49+2410-85.9+1557.26-1065,890-16280.48
'26/07/24144147.5132.5133.5-11.5-7.9310.31,8801,5501.212.59-1690-182-3516.62+2305,996-18440.73
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
'26/07/23138.5147.5138.5145+6+4.326.471,3041,2141.071.87-23.30+159+1356.93+435,766-2621.08
'26/07/22139.5145132139+1.5+1.099.452,0451,8881.082.83+3850+17+4026.92+25,723-23641.12
'26/07/21141155137.5137.5-4-2.8312.42,4112,0991.153.48-2210-36.9-2585.87+365,721-17871.52
'26/07/20137150.5136141.5+4.5+3.2810.61,8491,5801.172.63-2000+106-94.26.42+635,685-851041.83
'26/07/17143.5146134137-11-7.438.111,3821,2361.121.92+1290-18.1+1116.76-1915,622-261893.36
'26/07/16151.5152.5146.5148-3.5-2.313.969009130.991.34-6.470-33.9-40.46.39-415,813-222153.7
'26/07/15156162148151.5-4.5-2.888.972,4953,5180.713.86-5820-28.9-6116.36+3595,854+62374.05
'26/07/14147158135156+6.5+4.3515.44,0663,0481.335.89-63.50+2.82-60.77.58+8615,495+1272314.2
'26/07/13141149.5141149.5+13.5+9.936.251,3971,0061.392.07+1490-38.8+1107.7+2244,634+331042.24
'26/07/09133136128.5136+12+9.686.051,3138231.591.78+1610-0.32+1617.3+2544,410+8711.61
'26/07/08127127.5120.5124-1.5-1.25.585264771.10.65-60.20+6-54.26.86+284,156+1631.52
'26/07/07129130124.5125.5-3.5-2.714.267146101.170.91+74.40+2+76.46.99-244,128-9621.5
'26/07/06133137128.5129-6.5-4.86.271,0389641.081.37-95.90-68.5-1646.67+634,152-25711.71
'26/07/03140.5150.5135135.5-1.5-1.0911.33,1872,4521.34.58-4140-1.98-4166.87+574,089-34962.35
'26/07/02140.5144136137-5-3.525.631,4482,1440.682.02-2170-26.4-2447.94+1724,032-221303.22
'26/07/01142.5144135142+11+8.46.873,8444,0480.955.48+418-39.9-54.6+3248.49+6783,860+881523.94
'26/06/30124131117131+11.5+9.6211.71,0899801.111.37+1.12-0.15-69-68.17.33+3543,182+22642.01
'26/06/29120125.5117.5119.5+0.5+0.426.724243861.10.51-84-0.60-84.67.33+152,828+4421.49
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
'26/06/26129.5129.5119119-10.5-8.118.119078061.121.11+78.8-1.35-33+44.47.48-1302,813-8381.35
'26/06/25133135125.5129.5-2-1.527.229248021.151.2-111-0.3+39-72.37.25+672,943-4461.56
'26/06/24133.5144128.5131.5-5-3.6611.42,1052,3850.882.85-89.10-11.6-1017.54-122,876+50501.74
'26/06/23138138133.5138+12.5+9.963.593,0273,6730.824.15+4290-20.4+4087.78+3322,888000
'26/06/22115.5125.5115.5125.5+11+9.618.739751,0740.911.22+180-0.15+5.32+1856.62+2102,556000
'26/06/18106114.5103.5114.5+10+9.5710.58225771.420.91-1830+7.88-1756.11+4432,346000
'26/06/17103.510599.2104.5+1+0.975.63493520.990.36+42-0.62-12+29.46.56-31,903-500
'26/06/16113113103.5103.5-1-0.969.098977761.160.96-350-0.15+8.98-3416.44+731,906-350.26
'26/06/1597.5104.596.5104.5+9.2+9.658.394824601.050.49-1450+8.02-1377.32+1071,833+180.44
'26/06/1298.199.994.895.3+0.6+0.635.395795721.010.56-101-0.15-21.3-1227.7+421,726070.41
'26/06/1198.3999294.7-5-5.027.021,7621,2231.441.68+6020-5.45+5977.96-271,684-570.42
'26/06/10103.5110.59999.7-5.3-5.05119377711.220.97+1540+5.12+1596.36-1601,711-5120.7
'26/06/09112115.5103105-6-5.4111.31,6661,3771.211.8+261-0.3-26.4+2345.97-1831,871-20170.91
'26/06/08111115.5111111-12-9.763.668306961.190.92-760-0.2-76.25.24-1182,054+6371.8
'26/06/05134.5134.5122.5123-13-9.568.826797270.930.86-10-0.16-43.6-53.75.44+32,172+5311.43
'26/06/04126.5138.5125.5136+7+5.4310.16196890.90.82-34.40-13-47.45.46+1142,169-9261.2
'26/06/03129129125129003.13693511.050.47+20+18+205.55+212,0550351.7
'26/06/02126129123129+3+2.384.764464550.980.56+190-4+155.55+1072,034-1351.72
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
'26/06/01120.5127.5120.5126+2.5+2.025.675515421.020.69+130-9.46+3.545.5-471,9270361.87
'26/05/29117123.5117123.5+11+9.785.785626090.920.68-50+505.46+1881,974+6361.82
'26/05/28123129111112.5-10.5-8.5414.61,5081,3321.131.77+1080-33+755.48-4471,786-8301.68
'26/05/27130130122.5123-5-3.915.866757020.960.84+19-0.16+27.4+46.35.19+762,233-18381.7
'26/05/26130.5131.5125128-3.5-2.664.946417050.910.82+56-0.88-3+52.15.14-382,157-4562.6
'26/05/25129134.5123.5131.5+4+3.148.631,3521,3231.021.74+740-9.01+654.99-132,195-13602.73
'26/05/22125.5128.5120127.5+10.5+8.977.263,6842,7701.334.64+10.90-29.6-18.74.8+3642,208+18733.31
'26/05/21117117117117+10.5+9.8601,0426451.621.22+260+20.1+46.14.7+1701,844+26552.98
'26/05/2098.7107.598.6106.5+8.6+8.789.092,0392,1790.942.13-51.5-0.94+1.33-51.14.63+6241,674+12291.73
'26/05/199910795.797.9+0.3+0.3111.62,3032,0071.152.32-161-0.61+68.8-92.84.74-311,050+9171.62
'26/05/188997.688.897.6+8.8+9.919.911,1561,5560.741.1+65-1.23+3.35+67.16.35+151,081+480.74
'26/05/1586.592.485.388.8+4.8+5.718.451,4913,2260.461.35+98.80+98.6+1976.16+1901,066-640.38
'26/05/1476.58476.584+7.6+9.959.823766640.570.31+103-1.23+21.8+1245.88+19876+1101.14
'26/05/1377.278.176.276.4-1.5-1.932.441314590.290.1-1.950+2+0.055.59+13857091.05
'26/05/1278.478.777.577.9-0.5-0.641.531201530.780.09+26-0.46+9+34.55.6+21844+391.07
'26/05/1180.281.177.678.4-1.1-1.384.41434840.290.11-29.8-0.46+6-24.35.52+1823+460.73
'26/05/0882.183.578.779.5-3.4-4.15.792411,0310.230.19-36.1-0.31+10-26.45.59+19822020.24
'26/05/0781.484.179.482.9+2.9+3.625.874106460.630.34+260+24.6+50.65.47+37803020.25
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
'26/05/0681.681.68080-1.6-1.961.962566500.390.21-44-0.15+30-14.25.4-6766020.26
'26/05/058184.48081.6-0.6-0.735.353927400.530.32+10.1-1.07+14.9+23.95.51-3772020.26
'26/05/0476.482.77682.2+6.8+9.028.895401,9590.280.44+28-1.38+66+92.65.48+42775020.26
'26/04/3072.87772.875.4+3.2+4.435.824226630.640.32+109-0.61+97.3+2065.39-6733020.27
'26/04/2972.373.67172.2+0.4+0.563.621431610.890.1+230+46.3+69.35.1-14739020.27
'26/04/2869.972.669.971.8+1.9+2.723.861161820.640.08+43-0.46+20.5+635.03-1753020.27
'26/04/2770.371.869.569.9-0.2-0.293.281351780.760.09-2-1.07+23+19.94.91+4754+120.27
'26/04/2472.572.67070.1-2-2.773.611283020.420.09-26-0.460-26.54.88+18750010.13
'26/04/2374.174.27072.1-1.9-2.575.681182780.420.09-49-0.46+5.27-44.24.94+17732010.14
'26/04/2272.474.372.474+2.4+3.352.651552090.740.11+6-0.92+0.14+5.225.05+11715010.14
'26/04/2170.471.869.671.6+1.2+1.73.13812710.30.06+13-1.53+0.13+11.65.03+17704010.14
'26/04/2072.37370.470.4-2.1-2.93.591229560.130.09-2-1.230-3.235+9687010.15
'26/04/17747472.572.5-1.5-2.032.03531200.440.04-15-1.23+0.01-16.25+3678010.15
'26/04/1670.974.970.974+3.3+4.675.662283820.60.17+32-0.46+0.49+325.04-1675010.15
'26/04/1570.170.769.370.7+0.6+0.862981610.610.07+22-0.61+0.09+21.54.94-15676010.15
'26/04/14717169.170.1+0.1+0.142.71681370.50.05+9-0.15+0.02+8.874.88-1691010.14
'26/04/1370.770.869.570-0.8-1.131.841042710.380.07+10.9-0.150+10.74.76+2692010.14
'26/04/1071.171.269.770.8-0.7-0.982.11474310.340.1-29-0.15-0.76-29.94.73+33690010.14
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
'26/04/0972.973.670.571.5-1.5-2.054.251154340.260.08-43-0.310-43.34.8+10657010.15
'26/04/0873.473.772.473-0.2-0.271.781141800.630.08+15-0.15+0.13+154.89-4648-110.15
'26/04/0776.276.272.473.2+0.6+0.835.23822380.340.06-3000-304.85+6652020.31
'26/04/0273.574.571.872.6+0.2+0.283.731132020.560.08-900-94.92-16646020.31
'26/04/0173.473.871.572.4+0.3+0.423.191272110.60.09-30+0-34.93+11662+120.3
'26/03/3175.677.57272.1-3.5-4.637.283085560.550.23-130+0-134.93-35651-210.15
'26/03/3075.579.974.975.6-1.1-1.436.525291,1500.460.41-1330+4.45-1294.95+13686030.44
'26/03/2770.777.769.576.7+5.7+8.0311.55941,5990.370.45-430+16.6-26.45.26-1673+230.45
'26/03/2668.171.568.171+3.2+4.725.014421,4180.310.31+138-0.31+0.16+1385.37-7674+110.15
'26/03/2565.967.865.567.8+2.7+4.153.53902,3260.040.06+6700+674.99-12681000
'26/03/2465.3666365.1+1.3+2.044.71201,3610.090.08-190+0.02-194.82-6693000
'26/03/2364.264.46363.8-1.4-2.152.15971,5980.060.06-250-0.22-25.24.87+7699000
'26/03/2065.66664.865.2-0.4-0.611.83689350.070.04-300-34.93+6692-100
'26/03/1967.367.36565.6-1.6-2.383.42898870.10.06-2700-274.92+1686010.15
'26/03/1868.668.666.667.2-0.9-1.322.94889410.090.06-1100-114.98-6685010.15
'26/03/176868.766.468.1+0.2+0.293.391131,0970.10.08+8-0.15-0.08+7.765+7691010.14
'26/03/1665.567.965.567.9+1.2+1.83.61021,0630.10.07-31-0.150-31.24.98+3684010.15
'26/03/1367.168.865.766.7-0.3-0.454.63951,1230.080.06-15-0.150-15.25.04-2681010.15
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
'26/03/1267.6686667+0.2+0.32.99873660.240.06+20-0.620+19.45.08-1683010.15
'26/03/1163.667.563.666.8+3.2+5.036.13982240.440.06+49-0.310+48.75.02+1684010.15
'26/03/1063.163.662.663.6+1.2+1.921.6472160.220.03-200-24.89-4683010.15
'26/03/0964646262.4-4.1-6.173.011474330.340.09-530+1.32-51.74.89+7687010.15
'26/03/0667.167.166.366.5-0.8-1.191.19672230.30.04+2-0.14-0.35+1.514.97+3680010.15
'26/03/0567.669.46767.3+1.7+2.593.66862060.420.06+24-0.14-0.54+23.34.96+3677010.15
'26/03/0469.869.865.565.6-3.7-5.346.21733220.540.11-41-0.77+0.9-40.94.88-29674010.15
'26/03/0371.172.16969.3-0.2-0.294.461795750.310.13-18-0.13-0.03-18.24.97-7703010.14
'26/03/0268.569.56869.5+0.3+0.432.17614230.140.04+2-0.780+1.225.01+2710010.14
'26/02/266869.767.569.2+2.1+3.133.281502690.560.1+55-1.23-0.6+53.25-9708010.14
'26/02/2568.368.367.167.1-1.1-1.611.761312410.540.09-13-1.24+0.64-13.64.85+5717010.14
'26/02/2468.869.368.168.2-0.1-0.151.76761890.40.05+7-0.460+6.544.88+6712010.14
'26/02/2367706768.3+1.3+1.944.481092350.460.07+46-0.77-0.98+44.34.85-6706010.14
'26/02/1168.968.966.867-1.7-2.473.061052820.370.07-150-0.37-15.44.73-16712-110.14
'26/02/1069.471.46868.7+0.5+0.734.991872070.90.13-22-0.15+0.13-224.76-12728020.27
'26/02/0969.269.568.168.2-0.6-0.872.031442540.570.1+280-0.6+27.44.81-15740-120.27
'26/02/0670.671.86768.8-1.8-2.556.81993780.530.14+200+0.81+20.84.72-32755+130.4
'26/02/057175.670.370.6-1-1.47.41,0591,6100.660.77-112-0.31-0.85-1134.64-9787+120.25
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
'26/02/0466.471.665.971.6+6.5+9.988.764576300.730.32+890+0.91+89.94.92+110796010.13
'26/02/036466.56465.1+1.1+1.723.911111670.660.07+33-0.31-0.82+31.94.69-44686010.15
'26/02/0265.565.56464-2.2-3.322.27792000.40.05-17-0.47+0.55-16.94.59-4730010.14
'26/01/3066.766.765.666.2-1.1-1.631.63641840.350.04-12-0.62-0.25-12.94.61-8734010.14
'26/01/2967.867.866.567.3-0.7-1.031.91593310.180.04-7.06-0.31-0.01-7.384.62+1742010.13
'26/01/2868.569.667.568-0.1-0.153.08931750.530.06-5-0.31+0.48-4.824.63-6741010.13
'26/01/276868.867.568.1001.91841460.580.06-16-0.77-0.11-16.94.62-1747010.13
'26/01/2667.668.967.668.1+0.1+0.151.91461510.30.03+4-1.08-0.32+2.64.66+10748010.13
'26/01/2367.568.467.568-0.5-0.731.31521350.380.04+15-0.31-0.44+14.24.65-9738010.14
'26/01/2269.469.467.768.5-0.5-0.722.461031930.530.07-20-0.31+0.19-20.14.61+7747010.13
'26/01/2169.370.568.969-0.8-1.152.291081440.750.08+8-0.31+0.55+8.244.65-6740010.14
'26/01/2069.170.569.169.8002.01665060.130.05-3-1.710-4.714.62+7746010.13
'26/01/1968.370.267.969.8+1.4+2.053.362123040.70.15+19.9-1.24+0.11+18.84.63+5739010.14
'26/01/1666.468.466.268.4+1.6+2.43.291261710.740.09+21-0.47-0.01+20.54.57-8734010.14
'26/01/1566.767.266.266.8-0.4-0.61.4939900.440.03+2-0.47-0.53+14.52-5742010.13
'26/01/1465.567.865.567.2+1.8+2.753.52811280.630.05+33-1.09-0.32+31.64.51+3747010.13
'26/01/1366.466.765.265.4-1.3-1.952.25431550.280.03-16-0.93-1.9-18.84.420744010.13
'26/01/1264.366.964.366.7+2.3+3.574.041021500.680.07+620+0.73+62.74.47-9744010.13
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/0964.264.563.664.4+0.2+0.311.435640.540.02+2-0.47-0.05+1.484.3-17753010.13
'26/01/0865.46664.264.2-1.8-2.732.731121780.630.07-6-0.62-0.47-7.094.3+3770010.13
'26/01/0765.66865.566+1.2+1.853.861582350.670.11+76-0.78-3.21+724.31-6767010.13
'26/01/0663.96663.664.8+0.7+1.093.74791340.590.05+4-0.78+0.91+4.134.11-7773010.13
'26/01/0567.468.364.164.1-3.5-5.186.211672460.680.11-53-0.16+0.08-53.14.08-26780010.13
'26/01/026769.26767.6+0.5+0.753.281091480.740.07+36-0.31+0.41+36.14.2-38806010.12
'25/12/3169.469.466.767.1-1.8-2.613.92821690.490.06+4-0.31-0.04+3.644.1-36844010.12
'25/12/3069.969.968.368.9+0.6+0.882.3439550.710.03-700-74.08-16880010.11
'25/12/2969.47168.368.3-0.2-0.293.941862500.740.13+650+3.08+68.14.08+11896010.11
'25/12/2668.370.468.368.5+0.2+0.293.07581440.410.04-1-0.160-1.163.91-3885010.11
'25/12/2469.570.668.368.3-1.7-2.433.29872900.30.06-45-0.47+0-45.53.89-9888-110.11
'25/12/236971.66970+2.2+3.243.832274330.520.16-13-0.16-0.52-13.73.98+19897+120.22
'25/12/2266.867.866.667.8+1.8+2.731.82601620.370.04+25-0.31+0+24.73.93+2878010.11
'25/12/1966.466.665.966001.06341300.260.02-800-83.86-3876010.11
'25/12/1867.467.465.666-1.4-2.082.67842690.310.06-4000-403.88+18879010.11
'25/12/1771.371.367.467.4-3-4.265.542594050.640.18-76-0.16+0.69-75.53.95-2861-110.12
'25/12/1668736870.4+3.9+5.867.525798480.680.41-132-0.16-2.06-1344.08+52863020.23
'25/12/1565.967.865.166.5+1+1.534.121142260.50.08-3800-384.37+6811020.25
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
'25/12/1262.665.562.665.5+2.9+4.634.631131830.620.07+24-0.62+0.27+23.74.46+25805-120.25
'25/12/1161.66361.262.6-0.3-0.482.8633900.370.02+11-0.16-1.26+9.584.39-10780-130.38
'25/12/1062.563.362.562.9-0.6-0.941.2634580.580.02+12-0.160+11.84.36-6790040.51
'25/12/0963.363.56263.5-0.3-0.472.35891440.620.06+30-0.32-0.44+29.24.33-3796040.5
'25/12/08656563.763.8-1.2-1.85231860.360.02-7-0.16-0.03-7.194.25-1799040.5
'25/12/0565.566.364.965+0.5+0.782.17811850.440.05-19-0.31-0.23-19.54.27-1800040.5
'25/12/0466.366.364.564.5-0.7-1.072.76261170.220.020-0.16+0.72+0.564.32-2801040.5
'25/12/03666665.265.2-1.1-1.661.21473210.150.03+9-0.31-0.38+8.314.32-9803040.5
'25/12/0267.567.566.266.3-0.1-0.151.9621820.260.01-600-64.22-1812040.49
'25/12/0167.86865.766.4-1-1.483.41823620.230.05-5000-504.24-4813-140.49
'25/11/2863.767.763.367.4+3.7+5.816.912333630.640.15-7-0.31+0.26-7.054.35+6817+250.61
'25/11/2763.663.862.563.7002.04631310.480.04-500-54.35-15811030.37
'25/11/2662.864.462.863.7+1.6+2.582.58471430.330.03+15-1.10+13.94.36-12826030.36
'25/11/2561.76361.762.1+1.2+1.972.131281670.760.08+860+0.04+864.32-1838030.36
'25/11/2462.662.860.960.9-1.3-2.093.05561340.420.03+130-0.64+12.44.09+1839-130.36
'25/11/216262.561.262.2-0.8-1.272.06661220.540.04-10+0.94-0.064.05-6838+140.48
'25/11/206163.66163+0.7+1.124.17711080.660.04+320+2+344.05-1844+130.36
'25/11/1964.464.462.362.3-2.7-4.153.23861870.460.05+30+2.02+5.023.97-3845020.24
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
'25/11/186568.264.665+0.4+0.625.571021690.610.07-310-0.25-31.33.95-2848-320.24
'25/11/1765.965.964.264.6-1.2-1.822.58881440.610.06+120+0.35+12.44-11850050.59
'25/11/1467.267.865.865.8-2-2.952.951252810.440.08+19-0.31-0.91+17.83.97-41861050.58
'25/11/1367.968.26767.8-0.4-0.591.76862070.410.06+21-0.63+0.02+20.43.89-2902050.55
'25/11/1268.269.467.568.2+0.7+1.042.81911040.870.06+23-0.160+22.83.83-3904050.55
'25/11/1166.468.566.467.5+0.1+0.153.121021590.640.07+35-0.16+1.86+36.73.75-9907050.55