≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3016 嘉晶 / K線圖(日)

3016 嘉晶

日期: 10/30權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
125.5135.5-10-7.38%4.43%130130.5124.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,2217.87億5,7191.09張/筆126.57103.70.11
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)
7,94810.94億5,0831.56張/筆137.6-4 (-2.87%)

連續漲跌: 連2跌  ( -14元 / -10.04%)

財報評分: 最新51分 / 平均49分

上市指數: 45211.83 (-1156.5 / -2.49%)

新聞及公告

• 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)

• 嘉晶董事會決議發行國內第六次無擔保轉換公司債 (公告訊息 06/30 18:25)

3016 嘉晶 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/30 交易資料統計

共5,869日
成交價: 125.5元 (-10元/ -7.38%)成交張數: 6,221張成交金額: 7.87億元
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91高
近24日新低
連2跌
(-14元/ -10%)
第716高
近3日新低
第294高
近12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
125.5元		3日
10/28
~10/30
5日
10/22
~10/30
10日
10/15
~10/30
1個月
10/01
~10/30
3個月
08/03
~10/30
半年
05/04
~10/30
1年
'25/10/31
~10/30
2年
'24/11/01
~10/30
3年
'23/11/01
~10/30
5年
'21/11/01
~10/30
10年
'16/10/31
~10/30
15年
'11/11/01
~10/30
20年
'06/10/31
~10/30
今年
01/02
~10/30
起算價138154.5169.516979.989.757.556.757.295.318.3517.235.0551.1
漲跌價-12.5-29-44-43.5+45.6+35.8+68+68.8+68.3+30.2+107.15+108.3+90.45+74.4
漲跌幅-9.06%-18.8%-26%-25.7%+57.1%+39.9%+118%+121%+119%+31.7%+584%+630%+258%+146%
振幅18.1%21%23.9%42%148%137%259%297%294%177%986%1082%531%283%
成交張數2.61萬3.72萬8萬15萬69.1萬132萬178萬239萬264萬421萬1,225萬1,349萬1,585萬171萬
成交金額35.8億51.8億118億241億936億1,707億2,004億2,324億2,477億4,191億8,793億9,022億1.02兆1,967億
週轉率8.89%12.6%27.2%51.1%235%448%606%814%898%1432%4169%4591%5393%581%

* 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
'26/10/30130130.5124.5125.5-10-7.384.436,2215,7191.097.87+2940-56.3+23712.6-3978,057-1167148.86
'26/10/29139143134135.5-4-2.876.457,9485,0831.5610.9+8630-111+75212.5-7468,454-4958309.82
'26/10/28143149.5137.5139.5+1.5+1.098.711,9448,6111.3917-617-61-35.3-71312.2+2179,200+2421,32514.4
'26/10/27146146.5136.5138-7-4.836.95,6404,8291.177.92+577+61-66.4+57112.4-2458,983+2901,08312.1
'26/10/22156.5157143.5145-9.5-6.158.745,4005,0371.078.04+594+57-49.1+60212.2-3169,228-497938.59
'26/10/21156159152154.5+3.5+2.324.646,6655,6231.1910.3-536+56-149-62912+2679,54408428.82
'26/10/20147157.5147151+1.5+17.028,1757,0451.1612.5-1,316+52+5.02-1,25912.2+2389,277+1498429.08
'26/10/19146.5150141149.5-4.5-2.925.847,4056,3891.1610.8-71.5+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
'26/10/15163165155.5156.5-13-7.675.69,2938,6241.0814.8+24.5+475-77+42213.2-7268,697-5281,28414.8
'26/10/14175176.5163.5169.5+1.5+0.897.7413,13322,4750.5822.2-2,0590-57.1-2,11613.2+3999,423-2791,81219.2
'26/10/13175179.5165168-11-6.158.117,98915,5791.1530.6+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
'26/10/08193194.5178.5183.5-11.5-5.98.216,3538,5960.7411.7+8500-87.4+76212.3-80410,881-1621,97318.1
'26/10/07188.5195.5185195+7+3.725.594,0135,4200.747.74+7000+17.6+71812.1+14911,685+872,13518.3
'26/10/06186189.5181.5188+6.5+3.584.414,7116,0990.778.79+1,3930-15.8+1,37712.3+24611,536+1102,04817.8
'26/10/05186189.5178181.5+1+0.556.375,2867,6970.699.67+5220-31.1+49111.9-27411,290-441,93817.2
'26/10/02169.5182169.5180.5+12.5+7.447.448,69210,7340.8115.4+1,6230+32.1+1,65511.8+7611,564-2751,98217.1
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
'26/10/01169169162.5168-1-0.593.855,5816,5340.859.29+1,2820-101+1,18011.3-20511,488-2632,25719.6
'26/09/30170172.5165169-3.5-2.034.3543,28335,1861.2373-2,7890-286-3,07511.1+62511,693-802,52021.6
'26/09/29165176161.5172.5+12.5+7.819.0675,40051,5661.46127+2,4070+129+2,53612.4-70811,068+1132,60023.5
'26/09/24147.5160147160+14.5+9.978.9349,08428,6271.7175.7+8,2560+307+8,56311.6-1,99111,776+1,1192,48721.1
'26/09/23145145.5141.5145.5+13+9.813.0231,08614,2622.1845.2+6,2400+38.1+6,2788.89+1,17913,767+4411,3689.94
'26/09/22125132.5124.5132.5+12+9.966.6430,36920,7851.4639.6+6,3150-106+6,2096.74+1,02812,588+2209277.36
'26/09/21118123115.5120.5+4+3.436.4412,5239,2201.3614.9+2,4190+270+2,6894.58-12611,560-9047076.12
'26/09/18116.5119115116.5+1+0.873.4611,6598,0511.4513.6-4790+232-2473.73+30411,686-661,61113.8
'26/09/17116122113.5115.5007.3624,38816,8411.4528.6-1,2480-94.4-1,3423.85+1,25111,382+121,67714.7
'26/09/16110.5116107.5115.5+5.5+57.7319,16114,0941.3621.5+4330+134+5674.12+35610,131+1041,66516.4
'26/09/15113119107.5110-2.5-2.2210.230,91222,0051.435.2-3,057+7-293-3,3433.81-1519,775-561,56116
'26/09/14104117102112.5+3+2.7413.721,53615,1481.4224.1-2,0140+278-1,7374.67+1,6839,926+9871,61716.3
'26/09/11106.5109.5101109.5-0.5-0.457.7319,64912,8151.5320.6-1,1940+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
'26/09/09102102.599.4100-1.5-1.483.053,3653,1061.083.38-9260-107-1,0333.73+528,050-9750.93
'26/09/08102108.5101101.5+1+17.4611,4817,8741.4612-1260+135+94.01+1447,998+7841.05
'26/09/07103103.5100100.5-0.5-0.53.472,6962,5051.082.74-2260+5.38-2214+697,854-2770.98
'26/09/04100101.597.5101+2.7+2.754.073,5912,9551.223.58+2930-23.8+2694.07+407,785+12791.01
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
'26/09/03100.510398.298.3-1.7-1.74.83,5312,9841.183.54-1790+17.2-1623.97-987,745+14670.87
'26/09/02103.5104.599.7100-4-3.854.623,2612,7061.213.3-7860-136-9224.01+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
'26/08/28101.510499.699.6-0.3-0.34.43,2542,7021.23.3-5520+7.77-5444.35+707,336+3400.55
'26/08/27102.510499.199.9-2.1-2.064.83,2322,8201.153.26-7480-23-7714.46+547,266+37370.51
'26/08/2697.610597.1102+5.2+5.378.165,1783,9651.315.31+1,8860+104+1,9914.7-2497,212000
'26/08/2599.899.893.996.8-3.2-3.25.94,1223,7751.093.97-565+1-48.6-6134.07-427,461000
'26/08/24100106100100+1.6+1.636.15,5593,9881.395.73-15.10+36.8+21.84.24+117,503-300
'26/08/21103103.597.998.4-4.6-4.475.443,5243,1891.113.51+309+1-39.5+2704.24-287,492-14030.04
'26/08/20103105100.5103+1+0.984.412,7132,2221.222.78-1290-6.44-1364.14+1097,520-251431.9
'26/08/19101105100102-3-2.864.762,9642,6471.123.03-2640+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
'26/08/17100.5108.599.5106.5+4+3.98.788,4776,2861.358.88+5300+231+7614.44+1167,983-122242.81
'26/08/1410610699.9102.5-1.5-1.445.876,0074,4751.346.18+4530-26.6+4264.32-1377,867-82363
'26/08/13106111103.5104007.2110,0408,2411.2210.8-8020+55.8-7464.18+278,004+82443.05
'26/08/12102.5109102.5104+2.5+2.466.48,3736,3261.328.89-6030+49.7-5534.46+1017,977-162362.96
'26/08/11106107.5101.5101.5-5.5-5.145.613,7623,4221.13.9-806+0.68-22.4-8284.64+1687,876+212523.2
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
'26/08/10100.5107.599107+9+9.188.675,7984,4711.36.05+7360+98.3+8344.94+3267,708+272313
'26/08/07103.5104.597.598-5.5-5.316.764,0233,6941.094.04-9060+16.7-8894.73-177,382-342042.76
'26/08/06104104.598103.5-0.5-0.486.257,2166,0061.27.35+2590+26.6+2865.01+1697,399-312383.22
'26/08/0599.410496.2104+9.2+9.78.2311,1069,4071.1811.2+1850+97+2824.94+1367,230+1332693.72
'26/08/048795.486.194.8+7+7.9710.610,6248,7001.229.69-6700+13.1-6574.87+3147,094-651361.92
'26/08/0377.587.877.587.8+7.9+9.8912.93,2112,4971.292.7+3600-12.1+3485.21-1396,780+602012.96
'26/07/3181.881.876.979.9+5.5+7.396.595,8754,6301.274.66-1,2790+72.4-1,2075.07+1006,919-1131412.04
'26/07/3074.980.572.774.4-2.9-3.7510.15,6224,1031.374.26+2460-19.5+2275.52-2216,819-1312543.72
'26/07/2983.683.776.477.3-7.5-8.848.615,7215,0511.134.47-3510-35.8-3875.46-2007,040-1883855.47
'26/07/2887.88984.884.8-9.4-9.984.463,8135,2330.733.28+5370-11.6+5255.81-4317,240+3395737.91
'26/07/2794.595.890.594.2-1.1-1.155.563,5523,2411.13.3+6820-23.5+6585.63-1317,671-302343.05
'26/07/24100.510195.195.3-7.7-7.485.735,4314,9131.115.31-5100-47.4-5585.45-2217,802+472643.38
'26/07/23106.5111.5100103-2-1.9119,4256,2211.529.87+1,1210-48.8+1,0725.64-1008,023+312172.7
'26/07/22102.5111.5102.5105+3.5+3.458.8711,2787,6881.4712-2,3160-15-2,3315.21-128,123+231862.29
'26/07/21102.5103.597.6101.5+0.5+0.55.846,1265,3391.156.16-3860+11.5-3745.9+968,135-321632
'26/07/20101105.595.5101-3.5-3.359.576,7925,4311.256.8+4820-62.7+4196.03-3058,039-3461952.43
'26/07/17108111104.5104.5-11.5-9.915.65,9365,6411.056.32-2.390-1.34-3.735.89-8468,344+1595416.48
'26/07/16120.5122115.5116-7-5.695.286,5965,7781.147.77-4180-18.6-4375.89-3729,190+1723824.16
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
'26/07/15126.5127.5120.5123-1-0.815.6510,4138,7121.212.8-1,6420-22.1-1,6645.99+2019,562-392102.2
'26/07/14131134.5120.5124-9.5-7.1210.520,53515,1291.3625.8-1,9110-49.3-1,9606.5-1,0529,361-2642492.66
'26/07/13133133.5130.5133.5+12+9.882.4720,36211,3481.7927.1+4,4770-30.7+4,4477.02+70610,413+4085134.93
'26/07/09120127118.5121.5+1.5+1.257.089,4467,7011.2311.7-1710+3.05-1685.54+789,707-101051.08
'26/07/08118121.5115120+2+1.695.518,5766,8911.2410.2-1,4130-0.86-1,4145.69-229,629-11151.19
'26/07/07129.5129.5116118-10.5-8.1710.510,1439,1431.1112.3-73.50-34-1086.07-6689,651+81161.2
'26/07/06139.5143127128.5-7-5.1711.819,91015,8431.2626.7-4,2780-7.91-4,2866.06-12510,319-831081.05
'26/07/03131137.5127135.5+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
'26/07/01136.5142120.5122-11.5-8.6116.138,59424,7361.5650.8-2,8230+52.2-2,7716.69-779,905+931851.87
'26/06/30128.5133.5127133.5+12+9.885.3512,5053,3823.716.6-8,1120+23.5-8,0897.54+2,2819,982+23920.92
'26/06/29129.5129.5119121.5-2.5-2.028.4719,7144,5504.3323.2+13,9590-40.5+13,91810.4+1157,701+69690.9
'26/06/26132.5139124.5124.5-9-6.7410.98,9147,7011.1611.7+730-40.3+32.85.35-7227,586000
'26/06/25141.5141.5129.5133.5-4-2.918.7312,0539,9261.2116.2-3050-1.14-3075.28+2748,308000
'26/06/24151.5153137.5137.5-15-9.8410.218,86014,1251.3426.9+2,6530-191+2,4625.4-58,034-10100
'26/06/23150152.5149152.5+13.5+9.712.528,2884,8951.6912.6+1,0170+26.9+1,0444.45-1,1308,039-561011.26
'26/06/22129.5139129139+12.5+9.887.918,9075,6001.5912.2+1,3900+156+1,5474.16-4239,169+21571.71
'26/06/18123128120.5126.5+4+3.276.1211,9599,1511.3114.9+2710+56.7+3283.66+2659,592-181551.62
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
'26/06/17117.5127117122.5+3+2.518.3714,16811,9281.1917.5-1,3450+34-1,3113.6+5059,339+311731.85
'26/06/16125.5134.5119119.5-5.5-4.412.429,03521,1951.3736.8-4,4460+47.8-4,3984.08-4188,834-341421.61
'26/06/15122125118.5125+11+9.655.710,2455,6291.8212.7-1700+65.2-1055.58+8559,252+151761.9
'26/06/12114114110.5114+10+9.623.374,2982,5141.714.89+7700+21.5+7925.72+8198,397+391611.92
'26/06/1110110698.3104+1+0.977.485,0363,6211.395.16+6340-3.74+6305.47-637,578-231221.61
'26/06/10107113.5103103-9-8.049.385,0333,9601.275.42+8140-92.2+7225.25-5607,641-7021451.9
'26/06/09107113102112+8+7.6910.66,1304,5691.346.69-3420+15.7-3264.98-228,201-22684710.3
'26/06/0897.2106.597.2104-4-3.78.614,9654,1391.24.99+1020-84.5+17.85.11+358,223-1301,07313
'26/06/05108.5110.5103108-2.5-2.266.794,5383,5151.294.89+6470+27.4+6745.1-2938,188-1581,09013.3
'26/06/04113.5114.5109110.5-5-4.334.764,5705,2180.885.08+9740+8.33+9824.9-4788,481+3261,24814.7
'26/06/03120.5122112.5115.5-3-2.538.029,0147,3781.2210.4-1,0090-46.9-1,0564.65+3738,959+40992210.3
'26/06/02124.5126.5118.5118.5-7.5-5.956.357,9116,5911.29.64+7890-149+6405-8958,586+1335135.97
'26/06/01138.5141125126-12-8.711.615,78612,9781.2220.4-1,6370-196-1,8344.72-1,7419,481-93804.01
'26/05/29146.5147.5133.5138+3.5+2.610.423,10016,5881.3932.4-4,0920+18.7-4,0735.16+1,79911,222-593893.47
'26/05/28126138.5125134.5+8.5+6.7510.717,12712,1601.4123.2+1,9540-136+1,8186.49+8609,423+1404484.75
'26/05/271311381221260012.715,29912,6011.2119.7-1,6230-163-1,7865.8+3968,563-63083.6
'26/05/26140145.5123126-7-5.2616.921,71341,8930.5228.5-4,0440+128-3,9166.39+2,2658,167-153143.84
'26/05/25127133127133+12+9.924.962,2432,0081.122.94-64.10+21.2-42.97.77-175,902+963295.57
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
'26/05/22118123118121+5.5+4.764.331,5221,3151.161.83-33.20+85+51.87.8+455,919+122333.94
'26/05/21112115.5112115.5+10.5+103.331,1069611.151.27-1220-11.7-1347.82-935,874+182213.76
'26/05/20105108.5103105+2.5+2.445.378637881.090.91-1110+20.8-90.27.86-265,967-32033.4
'26/05/19111.5111.5102.5102.5-8.5-7.668.111,1591,0791.071.22-330-17-507.9-2915,993-142063.44
'26/05/18107111104111006.311,3711,1551.191.47+74.40-2.03+72.47.91-536,284-502203.5
'26/05/15128128111111-12-9.7613.81,7621,6121.092.04-2530+13.3-2397.88-1226,337-4032704.26
'26/05/14124.5125120123+2+1.654.131,1749871.191.44-1210-5.72-1277.97+916,459-6667310.4
'26/05/13118121113121-0.5-0.416.581,7891,7421.032.07+73.80-13.9+59.98.01-2346,368-11873911.6
'26/05/12129130.5121121.5-7-5.457.392,3192,1431.082.91-3760-71-4477.99-3406,602-52185713
'26/05/11121128.5119128.5+11.5+9.838.125,4985,0611.096.87+3080+83.6+3928.15+6486,942+7501,37819.9
'26/05/08120120110.5117-1.5-1.278.023,0593,0760.993.52+2610+87+3488.05+2106,294-256289.98
'26/05/07112121112118.5+4+3.497.864,6134,61515.41+3610-27.6+3337.98+2906,084-5465310.7
'26/05/06118.5118.5112.5114.5+6.5+6.025.5622,66317,6081.2926.4+1,9820-271+1,7117.85+3195,794+17970712.2
'26/05/05103108103108+9.4+9.535.075,8922,7242.166.25+1,2270-695+5327.12+9135,475+225289.64
'26/05/0498.698.698.698.6+8.9+9.9202,2191,4221.562.19-980+533+4356.71+2634,562+2350611.1
'26/04/3089.789.789.789.7+8.1+9.9303,0501,8821.622.74+350+135+1706.75-1974,299+12348311.2
'26/04/2973.581.669.981.6+7.4+9.9715.820,04418,0211.1115.7+4,5270+135+4,6636.74+6704,496+1473608.01
'26/04/286874.266.874.2+6.7+9.93114,9983,5441.413.62+2680+120+3885.2-1063,826+1122135.57
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
'26/04/2768.771.266.167.5007.565,2584,1721.263.59-1530-117-2715.1-3153,932+71012.57
'26/04/2469.373.266.567.5-1.8-2.69.675,6264,7951.173.9+4520-47.1+4055.15-3964,247-43942.21
'26/04/2377.678.469.369.3-7.7-1011.810,05810,8880.927.3-1,1440-291-1,4355-1784,643-561372.95
'26/04/2270.177.168.777+6.9+9.841214,23213,7651.0310.7+4,4840+303+4,7875.4+9354,821+1021934
'26/04/216872.267.770.1+4.2+6.376.837,8786,5961.195.54+1,7990+190+1,9893.84-1053,886+19912.34
'26/04/2064.967.864.565.9+2.8+4.445.234,7963,9801.23.17+1,0660+74.5+1,1413.31-1073,991+8721.8
'26/04/17636562.663.1+0.5+0.83.833,1242,5891.212+7110+25.8+7362.94-1144,098-1641.56
'26/04/1662.663.36162.6003.672,0371,7381.171.27+2320-140+92.32.7-624,212+2651.54
'26/04/1560.864.460.162.6+1.8+2.967.074,7423,4701.372.95+8370+190+1,0262.68-2634,274+20631.47
'26/04/1457.662.357.560.8+4.1+7.238.476,2814,5421.383.84+9050+135+1,0402.3+2514,537+21430.95
'26/04/135658.755.756.7+1.1+1.985.41,4071,2511.120.8-2050+23.2-1821.98+14,286+10220.51
'26/04/1055.156.854.455.6+1.4+2.584.431,2741,4840.860.71-106-1+2.96-1042.03+834,285+12120.28
'26/04/095555.453.454.2+0.3+0.563.719311,2550.740.51-53.90+18.1-35.82.06+134,202000
'26/04/0853.454.55353.9+2.4+4.662.919901,2060.820.53+600+54+1142.09-654,178000
'26/04/0751.852.151.251.5+0.5+0.981.767435641.320.38+25.30-2.27+232.07-684,243000
'26/04/0253.453.65151-1.8-3.414.921,1409141.250.59-2080-55.1-2632.07+154,311-5700
'26/04/0154.254.252.452.8+1+1.933.477626451.180.4-1860+7.39-1792.12+284,296-3571.33
'26/03/3154.55551.851.8-2.7-4.955.871,4401,3311.080.76-2100-68.9-2792.19-614,268-5601.41
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
'26/03/305555.85454.5-2.5-4.393.161,2571,2131.040.69-3310-55.7-3872.24+254,329-10651.5
'26/03/2758.758.856.257-2.8-4.684.351,9671,9401.011.12-4970-58.4-5552.32+354,304-21751.74
'26/03/2661.662.759.659.8-1-1.645.11,6341,4171.151-168-0.12-5.48-1742.51-64,269-22962.25
'26/03/2562.162.660.460.8+0.1+0.163.621,2631,1571.090.77-267-0.12+3.78-2632.56+24,275-141182.76
'26/03/246363.959.660.7-0.4-0.657.041,8001,6001.121.11-230-50.6-73.62.68+594,273+111323.09
'26/03/2360.763.159.561.1-1.4-2.245.761,7591,5991.11.08+2340-27+2072.91-794,214-21212.87
'26/03/206566.461.662.5-1.7-2.657.482,4902,0571.211.58+1490-103+45.92.83-2064,293-111232.87
'26/03/196467.263.864.2-1.3-1.985.194,1433,3901.222.71+9380-65.2+8732.79-3494,499-41342.98
'26/03/1865.967.363.965.5+1.5+2.345.316,0374,6081.313.97+3150+53.1+3682.48+2014,848+31382.85
'26/03/1763.16562.664+1.6+2.563.853,6832,7111.362.36+8440+28.4+8722.52+794,647+81352.91
'26/03/1660.263.759.362.4+2.6+4.357.362,9562,4651.21.83+1050+173+2772.26+884,568-71272.78
'26/03/1358.360.157.959.8+0.1+0.173.691,1221,0921.030.66-30+11.2+8.22.22-364,480-91342.99
'26/03/125960.258.559.7+0.7+1.192.881,4231,4740.970.85+2230+17+2402.22-454,516-41433.17
'26/03/1156.759.356.759+3.3+5.924.671,3381,1931.120.78+6390+32.7+6722.14-234,561+51473.22
'26/03/10565754.555.7+1.6+2.964.621,6021,1671.370.9+2380+18.5+2571.94+814,584-51423.1
'26/03/0952.654.151.554.1-3-5.254.551,5811,2991.220.83+30.90-83.6-52.71.82-994,503+21473.26
'26/03/0656.657.155.257.1+0.5+0.883.361,2741,1221.140.72+770-58.9+18.11.84+344,602-71453.15
'26/03/05565855.456.6+2.5+4.624.811,6661,3211.260.95+3480-12.4+3361.87-1334,568+81523.33
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
'26/03/0457.857.853.454.1-4.5-7.687.512,4712,0381.211.36+3440-146+1991.97-1344,701-21443.06
'26/03/0361.262.858.458.6-1.9-3.147.272,4742,0771.191.49+630-51.1+11.91.87-214,835-201463.02
'26/03/0260.26158.860.5-2.5-3.973.492,2731,9081.191.37-79.30-73.2-1521.94-1904,856-101663.42
'26/02/2659.764.35963+4.4+7.519.046,3545,2921.23.97-35.20+224+1891.9+4745,046+281763.49
'26/02/2561.761.758.558.6-1.9-3.145.291,8252,5270.721.08-4480-35.6-4842.01+114,572-161483.24
'26/02/2458.560.658.560.5+1.6+2.723.572,2442,1501.041.34+4420+46.5+4892.32-1514,561+121643.6
'26/02/235759.755.258.9+3.4+6.138.112,1232,13011.23+3640+24.5+3882.16-474,712+61523.23
'26/02/1157.357.354.955.5-1.5-2.634.211,7351,6211.070.97-3360-87-4232.05-1164,762-331463.07
'26/02/1057.660.25757-0.5-0.875.572,7272,2131.231.58-3950+4.87-3902.18+154,878-21793.67
'26/02/095858.856.957.5+1.8+3.233.411,7071,5551.10.99+2570+15.6+2732.38-1414,863-221813.72
'26/02/0656.857.354.455.7-1.6-2.795.062,2121,7141.291.23+4890-49.1+4402.29-1685,004-22034.06
'26/02/0558.859.757.357.3-3-4.983.981,9201,6921.131.12-2590-70.9-3302.11+55,172-142053.96
'26/02/0458.260.657.760.3+1.7+2.94.952,2531,8621.211.34+3640+41.7+4062.22-1235,167+72194.24
'26/02/0360.16358.458.6-0.6-1.017.777,2415,9451.224.36-5730+15.2-5582.15-1435,290-722124.01
'26/02/0261.662.357.659.2-4.8-7.57.345,2123,9371.323.08+4950-226+2692.39-4525,433-1202845.23
'26/01/3064.165.662.164005.474,3894,0341.092.8+70-43.3-36.32.22-205,885-1004046.86
'26/01/2967.768.563.864-3.7-5.476.945,5764,8201.163.65+9690-151+8182.23-3135,905-355048.54
'26/01/2871.773.367.667.7-4.1-5.717.948,4178,6700.975.88-2890-257-5462.03-4536,218+375398.67
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
'26/01/2770.87369.271.8+0.7+0.985.348,0746,8451.185.73-95.90-139-2342.13+1436,671-315027.53
'26/01/2666.972.864.571.1+3.8+5.6512.312,6619,6571.318.76+6370+453+1,0902.16+3656,528-45338.16
'26/01/237071.56767.3-3.1-4.46.399,1867,8701.176.28-6760+45.6-6301.97+1076,163-365378.71
'26/01/2275.276.868.570.4-2.2-3.0311.436,65522,2821.6526.9-80.80-394-4752.2-4026,056-3955739.46
'26/01/2168.272.666.372.6+6.6+109.5536,05919,4551.8525.6+1230+202+3252.16+5936,458+52196815
'26/01/2059.76658.466+6+1012.715,24610,4431.469.72+1,1520+281+1,4332.29+1,2815,865+524477.62
'26/01/1957.360.256.960+2.7+4.715.763,9232,9631.322.31+1,5030+91.6+1,5951.9-264,584+433958.62
'26/01/165959.957.257.3-1.7-2.884.582,7142,8420.951.58+1070-12.4+94.21.39-754,610-673527.64
'26/01/1559.559.757.359-0.8-1.344.013,0323,4320.881.77-4110-61.2-4721.37+704,685-644198.94
'26/01/145861.557.959.8+2+3.466.238,7956,7141.315.28+2470+235+4821.51+984,615+9948310.5
'26/01/13595956.757.8-0.5-0.863.952,5092,6750.941.45+3620-113+2491.41-2254,517+193848.5
'26/01/125760.556.358.3+1.7+37.424,7594,2261.132.8+3040+79.7+3841.28-3104,742-63657.7
'26/01/0959.259.355.156.6-3.4-5.6774,2845,3560.82.44-2920-208-5001.16+1265,052-333717.34
'26/01/0860.361.958.460+0.6+1.015.8911,6657,9251.477.05+7480-125+6231.33+2724,926+104048.2
'26/01/0756.760.356.359.4+2.5+4.397.038,6526,6181.315.09+1,0380+389+1,4271.06+244,654+283948.47
'26/01/065861.555.556.9+0.3+0.5310.613,9239,7681.438.12-1,4180+45.7-1,3720.7-3514,630-193667.9
'26/01/0555.156.953.656.6+1.7+3.16.015,2495,2800.992.9-3280+196-1321.16+4094,981-123857.73
'26/01/0251.75551.254.9+3.8+7.447.442,8982,1771.331.55+4280+63.9+4921.25+4554,572+43978.68
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
'25/12/3152.352.551.151.1-0.7-1.352.71,1261,12810.58-2050+21.6-1831.1+464,117-553939.55
'25/12/3051.852.951.651.8+0.2+0.392.521,1771,0921.080.61-2730-5-2781.15+194,071+1044811
'25/12/2952.753.551.651.6-0.6-1.153.641,2201,6190.750.64-120-17-291.27+44,052+143810.8
'25/12/2651.652.85152.2+1.3+2.553.541,2731,0081.260.66+3900+34.1+4241.28-864,048+843710.8
'25/12/2451.951.950.450.9-0.3-0.592.937599460.80.39-940-10.3-1041.13+14,134-342910.4
'25/12/2352.35351.151.2-0.7-1.353.661,0551,1790.890.55-1620-15.7-1781.2-54,133-12243210.5
'25/12/2251.452.150.751.9+1.1+2.172.761,0928861.230.56+2780+15+2931.24-44,138-555413.4
'25/12/1952.552.950.450.8-1.1-2.124.821,9851,8451.081.02-7580-17.6-7761.18+574,142-2055913.5
'25/12/1854.654.651.351.9-2.7-4.956.047,1665,2271.373.78+1440+101+2451.4-5344,085-11857914.2
'25/12/1750.354.650.354.6+4.9+9.868.658,4146,1881.364.52-5420+81.7-4601.4+7274,619+10469715.1
'25/12/1650.351.549.1549.7-1.1-2.174.636747300.920.34-710+0.84-70.21.47+473,892-2559315.2
'25/12/1550.151.149.750.8-0.1-0.22.754084820.850.21+600-1+591.57+113,845-261816.1
'25/12/1251.551.850.650.9+0.1+0.22.365957100.840.3+300+70.1+1001.58+313,834062016.2
'25/12/1150.85150.150.8+0.5+0.991.795785741.010.29+2600+15.1+2751.56-633,803+1962016.3
'25/12/1052.152.350.250.3-1.3-2.524.078511,0980.770.43-920+24.7-67.31.53+273,866-4260115.5
'25/12/0952.352.551.451.6-0.4-0.772.127948440.940.41+2620-19.3+2431.57-433,839-564316.7
'25/12/0851.35251.152+1.1+2.161.779286991.330.48+3910+17+4081.47-453,882-464816.7
'25/12/0550.851.450.350.9+0.2+0.392.175839330.630.3+5500+551.33-63,927-265216.6
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
'25/12/0451.151.550.550.7001.976255581.120.32+370+2+391.35-143,933+565416.6
'25/12/0350.151.750.150.7+0.8+1.63.211,1321,1241.010.58+2100+17.9+2281.35-133,947+364916.4
'25/12/0249.750.749.149.9+0.8+1.633.261,1751,0861.080.59+3540+2+3561.31-363,960+564616.3
'25/12/0151.552.449.149.1-0.45-0.916.663,7412,8151.331.9-1,3210+4.24-1,3171.18+1763,996-1964116
'25/11/2849.555049.149.55+0.2+0.411.825287130.740.26+680+14.1+82.11.47-283,820+966017.3
'25/11/2749.249.748.949.35+0.15+0.31.635625031.120.28+770-15+621.44-123,848+665116.9
'25/11/265050.848.8549.2+0.15+0.313.988199230.890.41-1240-8.15-1321.41-23,860-4864516.7
'25/11/254949.7548.549.05+1.25+2.622.621,1741,2530.940.58+1140-1.47+1131.49+123,862+369317.9
'25/11/2447.8548.2547.347.8+0.6+1.272.015394721.140.26+1170-1.5+1151.46-153,850-769017.9
'25/11/214848.5546.647.2-1.9-3.873.979601,2000.80.46-59.10-7.76-66.91.47-803,865-1569718
'25/11/204949.6548.649.1+1.6+3.372.211,0251,0181.010.5+2770+33.1+3101.51-653,945-1571218
'25/11/1949.149.247.447.5-1.3-2.663.691,2149861.230.58+3070-10.7+2961.47-664,010-1472718.1
'25/11/1850.951.248.648.8-2.2-4.315.11,5921,3751.160.79+3690-42+3271.38-1114,076+1974118.2
'25/11/1752.252.850.851-0.7-1.353.871,0159971.020.52+1010-24.2+771.26-134,187-972217.2
'25/11/145252.951.551.7-0.9-1.712.661,3751,2421.110.72+2950+3.74+2991.22-864,200-7073117.4
'25/11/135454.452.152.6-1-1.874.291,6761,4631.150.89+3770-3.82+3731.12+114,286-5380118.7
'25/11/1255.55753.553.6-1.1-2.016.42,9532,8371.041.63-2580-25.9-2840.99+44,275-2485420
'25/11/1154.95654.254.7003.292,1302,0831.021.17+1310-6.48+1251.07-594,271-3787820.6
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
'25/11/1054.256.253.354.7+0.5+0.925.352,9732,6091.141.63-2060+10-1961.03+204,330-2991521.1
'25/11/0752.255.351.154.2+1.1+2.077.913,4892,9841.171.86-6660+11.7-6541.1+344,310-1794421.9
'25/11/0653.653.852.553.1+0.1+0.192.451,4421,2461.160.77+80+10.9+18.91.3+854,276-3696122.5
'25/11/0552.6545253-0.7-1.33.721,8981,6561.151+3210+1.41+3221.31-2054,191-6399723.8
'25/11/0456.657.253.753.7-2.9-5.126.182,9912,6521.131.65-910-42.5-1341.18-3064,396-171,06024.1
'25/11/0356.35755.656.6+0.4+0.712.491,7541,3841.270.99+1130+10.5+1231.2-444,702+131,07722.9