≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5483 中美晶 / K線圖(日)

5483 中美晶

日期: 10/30期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
174184-10-5.43%3.8%177.5177.5170.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,19412.5億9,494758股/筆173.72.0918.590.24
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)
4,8588.97億5,659858張/筆184.6-4.5 (-2.39%)

連續漲跌: 連2跌  ( -14.5元 / -7.69%)

財報評分: 最新53分 / 平均54分

上櫃指數: 370.26 (-17.11 / -4.42%)

新聞及公告

• 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)

• 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)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 聯合再生啖美國非紅太陽能商機 模組廠明年Q3量產 (Anue鉅亨 09/23 18:21)

• 三重農家出豪女！　強勢領軍6500億上市櫃公司 (ETtoday新聞雲 09/09 07:16)

• 賴清德：台灣半導體將攜手國際夥伴 共同打造全球韌性供應鏈 (Anue鉅亨 09/01 18:26)

• 台美「晶鏈」聚光！美光CEO Mehrotra與環球晶徐秀蘭獲頒經濟專業獎章 (Anue鉅亨 09/01 15:51)

• 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)

• 矽晶圓終於翻身！徐秀蘭證實現貨、長約都上漲 (Anue鉅亨 08/23 10:40)

• 續升綠能攜手天鷹資本 簽署20年26.3MW綠電採購協議 (Anue鉅亨 08/20 19:06)

• 〈台股盤後〉台積電領軍鴻海、廣達齊揚 漲358點日K連3紅穩步攻上45500大關 (Anue鉅亨 08/12 14:21)

• 中美晶董事會通過增加對台灣特品化學股份有限公司之持股案 (公告訊息 08/07 14:47)

• 中美晶或子公司擬與聯合再生能源(股)公司或其子公司共同成立合資公司案之投資架構調整(補充2026/7/21公告) (公告訊息 08/07 14:47)

• 中美晶董事會通過2026年第二季合併財務報告 (公告訊息 08/07 14:37)

• 〈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)

• 代子公司依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款公告背書保證事項 (公告訊息 08/04 18:04)

• 八大官股調節台股240億！提款台積電最多　進出前10名一次看 (ETtoday新聞雲 08/01 07:50)

• 中美晶2026年第2季合併財務報告董事會召開日期為2026年08月07日 (公告訊息 07/30 15:15)

• 台股遭血洗！分析師真的「砸1億買0050」　公開讓大家查 (ETtoday新聞雲 07/30 08:59)

• 快訊／台股韭菜翻車！　千金股環球晶爆1103萬違約交割 (ETtoday新聞雲 07/27 18:19)

• 外銷訂單紅火創952億美元新高、緯創德州新廠開幕、00891換股 本周大事回顧 (Anue鉅亨 07/25 10:35)

• 中美晶召開2026Q2英文線上法說會 (公告訊息 07/24 15:09)

• 〈ETF成分股調整〉00891換股納中美晶、台勝科、大聯大 完整涵蓋AI供應鏈 (Anue鉅亨 07/24 14:32)

• 矽晶圓2檔跌停！　中美晶填息慘翻黑重挫逾6% (ETtoday新聞雲 07/23 12:05)

• 中美晶攜手聯合再生斥資12.9億元 赴美建置年產能1GW太陽能模組廠明年出貨 (Anue鉅亨 07/21 16:24)

• 中美晶攜聯合再生能源赴美合資設太陽能模組廠　布局1GW產能 (ETtoday新聞雲 07/21 14:40)

• 董事會決議通過中美晶或中美晶子公司擬與聯合再生能源股份有限公司或其子公司共同成立美國合資公司案 (公告訊息 07/21 14:32)

• 好股票遇到鬼故事、大立光、中美晶、群創 (Anue鉅亨 07/17 17:42)

• 中美晶拉回的買點？大立光被錯殺還公道、下一檔底部起漲飆股請跟上！ (Anue鉅亨 07/16 17:45)

• 感謝市場同業抬轎、中美晶⊕、智通⊕、南亞科 (Anue鉅亨 07/15 17:46)

• 〈台股盤後〉股王、權王雙拳出擊 大漲893點收45631點站回5日線 (Anue鉅亨 07/15 14:04)

• 【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)

• 〈台股盤後〉抗住盤中1726點崩跌 跌點縮至642點仍失守4萬5大關 (Anue鉅亨 07/14 14:27)

• 〈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)

• 把握修正尾聲的恐慌買點、友達、中美晶、智原 (Anue鉅亨 07/09 17:49)

• 台股昨天假摔？友達、中美晶、智原⊕、上詮⊕、七月神奇寶貝開放免費索取 (Anue鉅亨 07/08 17:39)

• 震盪盤更考驗選股與節奏、友達、中美晶、智通*⊕ (Anue鉅亨 07/06 17:43)

• 融資大暴增 超越大盤32% 何時大崩盤？「這點位」成多空決戰關鍵！ (Anue鉅亨 07/06 13:48)

• Q3：大成長+整理結束、大立光、世芯、中美晶 (Anue鉅亨 07/03 17:48)

• 跟對人、買對股!!長廣⊕、中美晶、世芯⊕ (Anue鉅亨 07/02 17:42)

• 〈台股開盤〉電子權值股滿血復活 大漲逾1400點站回4萬6 國泰金獨慘貼息 (Anue鉅亨 06/30 09:47)

• 〈焦點股〉嘉晶除息秀只演了開場戲 受漢磊處分持股影響翻黑轉貼息 (Anue鉅亨 06/29 13:22)

5483 中美晶 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/30 交易資料統計

共6,319日
成交價: 174元 (-10元/ -5.43%)成交張數: 7,194張成交金額: 12.5億元
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751高
近53日新低
連2跌
(-14.5元/ -7.69%)
第2189高
近3日新高
第1085高
近3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
174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184.5199208.5207.5157134125.5157.5163.5189.533.849.785.9106.5
漲跌價-10.5-25-34.5-33.5+17+40+48.5+16.5+10.5-15.5+140.2+124.3+88.1+67.5
漲跌幅-5.69%-12.6%-16.5%-16.1%+10.8%+29.9%+38.6%+10.5%+6.42%-8.18%+415%+250%+103%+63.4%
振幅12.2%15.3%14.9%28.4%47.1%109%145%123%119%103%746%510%406%164%
成交張數1.71萬3.88萬8.54萬32.5萬120萬297萬399萬554萬687萬948萬2,520萬3,259萬4,196萬380萬
成交金額31億72.2億164億682億2,283億5,619億6,839億8,677億1.13兆1.58兆3.14兆3.48兆4.59兆6,634億
週轉率2.67%6.05%13.3%50.8%187%463%622%864%1071%1478%3929%5083%6544%592%

* 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
'26/10/30177.5177.5170.5174-10-5.433.87,1949,4940.7612.5-712+0.73-255-96729.9-24715,369-273472.26
'26/10/29189189182184-4.5-2.393.714,8585,6590.868.97-376-48-53.7-47830+3215,616+303742.39
'26/10/28190193186.5188.5+4+2.173.525,0455,3710.949.54+568-352-25+19130.1+7815,584-93442.21
'26/10/27190193.5183.5184.5-1.5-0.815.388,3067,0311.1815.6+2,455-1,924-68.5+46230-17815,506+43532.28
'26/10/22201201185.5186-13-6.537.7913,41216,7550.825.6-5,273+911-330-4,69329.5+30415,684-623492.23
'26/10/21196.5200194.5199+7.5+3.922.879,4299,430118.6+1,404+17+1,444+2,86630.3-13115,380+74112.67
'26/10/20195199.5190.5191.5-2-1.034.658,1077,7781.0415.8-863+6-175-1,03230-6415,511+244042.6
'26/10/19193194.5188193.5-6.5-3.253.257,4489,6590.7714.3-723-128+224-62830.1-515,575-413802.44
'26/10/16195.5200.5192200+4.5+2.34.3510,62611,2160.9520.9-227+912-31.7+65330.2-41315,580+224212.7
'26/10/15199.5201.5195195.5-13-6.243.1211,02216,1660.6821.8-2,279+211-237-2,30430.3+315,993-333992.49
'26/10/14208209.5202.5208.5+1.5+0.723.3810,15211,1030.9120.9-2,262+85+174-2,00330.4+28715,990-214322.7
'26/10/13208.5209.5199.5207-6.5-3.044.6815,40916,7020.9231.5+1,930+1,300-509+2,72230.6-83615,703-734532.88
'26/10/12212.5215211213.5-3-1.391.856,9938,8550.7914.930.2+10916,539+135263.18
'26/10/08221221208.5216.5-7.5-3.355.5821,54327,4680.7846.2-4,001+198-700-4,50330.4-15116,430-515133.12
'26/10/07214227214224+9+4.196.0529,80427,7291.0766.3+12,229+138+636+13,00230.9-71516,581+725643.4
'26/10/06214.5220.5211215+0.5+0.234.4317,65021,4080.8238.1-1,366+165+247-95428.9+17617,296-224922.84
'26/10/05225229213214.5-7-3.167.2233,17539,9500.8372.7-4,911+202-959-5,66829+6017,120-115143
'26/10/02210.5229.5209.5221.5+10+4.739.4647,86749,2410.97105+6,280+73.6-32.4+6,32129.6-25117,060+245253.08
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
'26/10/01209221.5207211.5+4+1.936.9957,45254,1901.06122-3,995+2.5-445-4,43728.4+40417,311-245012.89
'26/09/30193207.5192207.5+18.5+9.798.237,43530,6111.2275.2+11,146-6+477+11,61728.8+26316,907+1305253.11
'26/09/29187192186189+0.5+0.273.1813,23311,5071.1525.1+3,758-13+103+3,84827-42016,644+63952.37
'26/09/24184188.5181.5188.5+4+2.173.7918,65214,8101.2634.7+2,502-24+117+2,59526.4-47617,064+433892.28
'26/09/23195195183184.5-10.5-5.386.1541,90742,4330.9978.6-20,650-8-935-21,59226+2,29017,540-583461.97
'26/09/22190202190195+8.5+4.566.4333,49530,6431.0966+11,141-4+753+11,89028.6-76915,250+164042.65
'26/09/21189191.5186186.5-1-0.532.9311,45012,5610.9121.5-440-11-182-63226.8+24916,01903882.42
'26/09/18187190180.5187.5+5.5+3.025.2219,59522,3340.8836.5+4,722-1+54.9+4,77626.8-515,770+83882.46
'26/09/17183.5191.5181.5182-1.5-0.825.4518,74719,8280.9535+4,195+3-37.1+4,16126-51115,775+1323802.41
'26/09/16179183.5178183.5+7.5+4.263.129,0638,8881.0216.4+3,0140+1,236+4,25025.4-29916,286+212481.52
'26/09/15176.5185.5175176-0.5-0.285.9512,22010,3331.1822.1+2,136-23+269+2,38224.9-23916,585-32271.37
'26/09/14172.5179170176.5+0.5+0.285.117,0807,3210.9712.4+299-2+378+67524.5-26316,824+102301.37
'26/09/11175177171.5176-3-1.683.077,6178,6670.8813.3-1,105+269-24-86024.4-8817,087+42201.29
'26/09/10181181177.5179-2-1.11.935,1916,1480.849.26-880-52-22.6-95524.4-4417,175+262161.26
'26/09/09182182.5179.5181+1+0.561.674,7515,2790.98.6+535-24-35.2+47624.5-11317,219+71901.1
'26/09/08185187.5179.5180-3.5-1.914.3610,56110,6240.9919.3-1,947-23.1-251-2,22224.4+8417,332-41831.06
'26/09/07186187.5182183.500310,90112,1890.8920.1+446-23.3+74.9+49724.6-4317,248-51871.08
'26/09/04181.5185180183.5+7.5+4.262.8410,92810,1451.0819.9+4,021+82-10.3+4,09324.5-8017,291+111921.11
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
'26/09/03181187.5176176-3-1.686.4217,71115,0311.1832.2+3,470-130-321+3,01923.8-55317,371+121811.04
'26/09/02180.5181.5178179-4.5-2.451.918,6328,9400.9715.5-1,845-44+52-1,83723.3+22817,924-151690.94
'26/09/01178.5185178183.5+5.5+3.093.9316,19214,4991.1229.7+4,974-68.8+418+5,32323.6-42617,696-131841.04
'26/08/31181181173178-5.5-34.3615,76517,1830.9227.8-4,415-183-780-5,37822.8-8618,122+81971.09
'26/08/28184.5188180.5183.5+1.5+0.824.1218,04417,1161.0533.3-1,481+10-9.05-1,48023.1-10118,208-281891.04
'26/08/27180.5183.5177.5182+2+1.113.3311,77710,7581.0921.4+2,608-34+124+2,69823.3-22318,309+152171.19
'26/08/26181182177180-3-1.642.7314,16414,0781.0125.5-3,906-871-76.1-4,85422.8+32218,532-132021.09
'26/08/25179183176183+1.5+0.833.8614,61220,1630.7226.3-60.5+76-37.3-21.823.4-56318,210-382151.18
'26/08/24178.5188.5178.5181.5+5.5+3.125.6833,17625,9991.2861+991+201+91.8+1,28423.3+37818,773-482531.35
'26/08/21188.5188.5173.5176-10.5-5.638.0426,54527,5580.9647.4-10,553-420-1,069-12,04323+1,07718,395-33011.64
'26/08/20181.5187177.5186.5+10+5.675.3817,26214,6041.1831.4+783+1,095+59.4+1,93724.4+5517,318-1203041.76
'26/08/19179179.5174176.5-8.5-4.592.9718,27723,0320.7932.3-3,662+1,269-529-2,92224.3-38717,263+1644242.46
'26/08/18185.5195184185-1.5-0.85.929,22328,8371.0155.4-1,680+1,221+227-23324.8+10617,650+82601.47
'26/08/17185193183.5186.5-1.5-0.85.0522,60619,7521.1442.8-1,700+42+215-1,44325.1+31517,544-422521.44
'26/08/14189.5191.5183.5188+0.5+0.274.2725,99625,878148.8-77.1-29-91.2-19725.2-38917,229+402941.71
'26/08/13188203186187.5+2.5+1.359.1976,10361,2661.24148-11,361+320+157-10,88425.2+1,68117,618-532541.44
'26/08/12169.5185169.5185+16.5+9.799.232,86130,5061.0859.7+3,796+300+261+4,35726.9+34215,937+353071.93
'26/08/11168.5173165168.5-1-0.594.7212,89713,3680.9621.7-1,705-10-36.5-1,75126.2-315,595-752721.74
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
'26/08/10174174167.5169.5+1+0.593.8617,97015,4291.1630.726.5+11715,598-4613472.22
'26/08/07175.5176167.5168.5-9-5.074.7919,37319,4840.9933.2-2,911+116-19-2,81426.7+70915,481+4628085.22
'26/08/06176.5179170177.5-0.5-0.285.0621,35416,4631.337.5+1,016-2,006+242-74727+11414,772-893462.34
'26/08/05188194174178-3-1.661154,55542,3231.2999.6-1,214-2,985-267-4,46626.8+3714,658+804392.99
'26/08/04177184.5170181+8.5+4.938.4145,24330,4701.4880.7-3,076+88+121-2,86627+1,57714,621-2053592.46
'26/08/03156172.5155.5172.5+15.5+9.8710.827,61217,0661.6246.4+9,672-46-160+9,46627.4-1,49813,044+3085644.32
'26/07/31167.5167.5155157+4.5+2.958.292,63453,0041.75148-15,567-5,873-73.4-21,51325.9+3,85514,542-152561.76
'26/07/30155160.5150.5152.5-14-8.416.0132,99825,4161.351.2+2,199-2,864-209-87528.1-87010,687-7802712.54
'26/07/29183183166.5166.5-18.5-108.9216,47615,3461.0728.1-2,069-1,869-121-4,05927.8-5611,557+7021,0519.09
'26/07/28193199.5184.5185-19-9.317.3527,45922,4551.2252.5+2,569-707-287+1,57428-1,64711,613+2053493.01
'26/07/27201205195204+0.5+0.254.9115,86313,9251.1431.7+1,029+11.2-73.6+96727.5-63013,260-401441.09
'26/07/24209215.5201.5203.5-9-4.246.5923,73822,3121.0649.2-1,389+2,066-52.2+62627.2-1,27013,890+1091841.32
'26/07/23242252210.5212.5-19-8.2117.942,43338,6131.196.3-6,847-1,071-350-8,26827.5-115,160+75750.49
'26/07/22229.5242.5229234+13.5+6.126.1226,53821,8061.2263.6+3,342+279+31.1+3,65228.5-4715,161000
'26/07/21232238212.5220.5-7-3.0811.237,53032,3741.1683.3-1,344+155-140-1,32928+27215,208000
'26/07/20232.5242216.5227.5-8-3.410.836,30430,0691.2184.2-3,638+782+730-2,12628+1,34514,936000
'26/07/17244.5250234.5235.5-23.5-9.075.9832,14728,0031.1577+4,294+1,730-46.4+5,97728.5-1,46813,591-14800
'26/07/16272.5279.5257259-19-6.838.0941,70137,5861.11111-622+125-587-1,08527.8-74715,059-3781480.98
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
'26/07/15257.5278246.5278+25+9.8812.574,11368,2331.09194-842+4,176+4.54+3,33827.8+56715,806+1285263.33
'26/07/14232.5253230.5253+21.5+9.299.7284,42762,4951.35202+3,990+7,843-1,079+10,75427.8+1,10315,239+1613982.61
'26/07/13231.5231.5231.5231.5+21+9.98015,33910,2871.4935.5+1,356+497+842+2,69527.1+1,66714,136-462371.68
'26/07/09207217204210.5+2.5+1.26.2541,68531,5961.3288.1-1,726+1,655+376+30526.8+35612,469+462832.27
'26/07/08202210196208+9.5+4.797.0529,76424,2921.2360.7-1,803+130+145-1,52827+71712,113+122371.96
'26/07/07210.5213196198.5-11-5.258.1128,31229,5150.9657.4+7,644-465-925+6,25427.3-1,70611,396+242251.97
'26/07/06215222.5206.5209.5-1-0.487.651,93338,0941.36111-2,947+666+35.1-2,24626.1-2,32813,102-222011.53
'26/07/03197.5211195.5210.5+9.5+4.737.7132,53728,9461.1266.2+5,108+340+373+5,82126.6+67415,430+412231.45
'26/07/02194209.5189.5201+3+1.5210.185,45872,8861.17171-4,187+1,149-292-3,33125.7+2,11414,756-201821.23
'26/07/01189.5198189198+18+10551,27926,3091.95101+14,305-282+435+14,45826.2-17212,642+202021.6
'26/06/30169.5180168.5180+16+9.767.0125,70919,3601.3345.3+1,885+3,330+416+5,63124+1,44512,814-781821.42
'26/06/29164166.5161164003.356,5066,1381.0610.6+161+185-160+18623.8-7411,369-192602.29
'26/06/26171.5173.5163164-10.5-6.026.0212,49117,4210.7220.9-1,631+52.5-434-2,01223.6-1,00211,443+92792.44
'26/06/25172.5180170174.5+5.5+3.255.9216,74013,4821.2429.3-888+997+343+45223.8-7212,445+52702.17
'26/06/24171.5171.5165.5169-4.5-2.593.4612,21512,4790.9820.5-3,269+31-188-3,42623.8+48212,517+512652.12
'26/06/23181.5181.5173173.5-7-3.884.7112,56513,2270.9522.1+775-27-156+59224.3-67612,035-352141.78
'26/06/22186192180180.5-0.5-0.286.6323,58320,6841.1443.6-5,216+294+109-4,81324.2+63812,711-12491.96
'26/06/18187187178181-1.5-0.824.9322,48025,2600.8940.9-3,564+228-148-3,48425-48912,073-482502.07
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
'26/06/17177189176182.5+7.5+4.297.4344,00045,1790.9780.5-635+4,491+26.3+3,88325.5+1,08012,605+272982.36
'26/06/16174188172175+0.5+0.299.1745,78641,9421.0981.8+2,582+1,086+559+4,22725.6-4,51811,525+612712.35
'26/06/15166174.5164.5174.5+15.5+9.756.2927,97517,1291.6348.2+5,5680+471+6,03925.2+2,25016,043-542101.31
'26/06/12152159.5151.5159+14+9.665.5220,49115,9441.2932.3+7,383+675+108+8,16724.3+1,60213,793+2332641.91
'26/06/11142148140.5145+1.5+1.055.236,9465,6061.2410-122+14.2-6.37-11423.2+33212,191-24310.25
'26/06/10148151143.5143.5-10-6.514.8911,18010,1141.1116.5-1,0950-149-1,24423.2-26411,859-170550.46
'26/06/09143155140.5153.5+12.5+8.8710.312,1969,4911.2818.2-574-7.07+268-31323.3+22812,123+72251.86
'26/06/08140142137.5141-11.5-7.542.9513,7929,7051.4219.3+557-2,673-320-2,43623.4-2411,89502181.83
'26/06/05157.5158149.5152.5-8-4.985.315,05610,9971.3722.9+335-3,773-282-3,72023.3+21611,919-162181.83
'26/06/04164164.5159160.5-6.5-3.893.2911,7669,7231.2119-1,649+4.56-227-1,87223.3-89211,703+82342
'26/06/03165.5172.5163167+2.5+1.525.7813,77110,6811.2923+656+12.9+372+1,04223.5+53912,595-262261.79
'26/06/02167.5167.5160164.5-4-2.374.4519,02215,2531.2531+261-1,028-501-1,26823.4-82712,056+1662522.09
'26/06/01174.5179.5167168.5-3.5-2.037.2725,94921,8851.1944.5-1,859-832+32.8-2,65823.3-60712,883+20860.67
'26/05/29168175167172+11.5+7.174.9827,57620,6431.3447.2+670-25.8+50.3+69523.5+1,39013,490+9660.49
'26/05/28161170159160.5-1.5-0.936.7931,24623,2421.3451.6+5,450+109+158+5,71723.4-94212,100-14570.47
'26/05/27168168.5160.5162-2-1.224.8831,68626,9131.1851.9-3,537+6.08-256-3,78722.5-63713,0420710.54
'26/05/26162.5168158164+9.5+6.156.4734,24723,6111.4555.8+2,893+150+397+3,44122.9+2,06513,679-25710.52
'26/05/25151.5159148.5154.5+7+4.757.1222,25716,0941.3834.5+1,668-432+488+1,72322.4+1,16411,614+48960.83
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
'26/05/22145.5149.5143.5147.5+5+3.514.2111,0948,2161.3516.3+403-285+253+37022.2+12310,450-87480.46
'26/05/21141146140.5142.5+7.5+5.564.0711,7368,4801.3816.8-156+59.6+120+23.522.1+61210,327-581351.31
'26/05/20138.5141134135-1-0.745.158,3836,7361.2411.5-1,054-224-479-1,75622.1+1679,715-1541931.99
'26/05/19138139.5134136-3-2.163.967,1656,4621.119.75+561+39.3-176+42422.3-1,1489,548-293473.63
'26/05/18136.5140.5133139-1.5-1.075.349,7998,1051.2113.4-60-47.7+37.2-70.622.2+47710,696+203763.52
'26/05/15152.5153139.5140.5-12-7.878.8518,78217,4891.0727.2-2,122-6-494-2,62122.2-29610,219+2463563.48
'26/05/14152157.5150.5152.5+4+2.694.7116,52811,9271.3925.5-121-51.7+242+69.722.5+40710,515+51101.05
'26/05/13152154.5146.5148.5-6.5-4.195.1613,17012,2531.0719.7-1,368-30.6-245-1,64422.5-9110,108-531051.04
'26/05/12167167155155-8.5-5.27.3431,64425,9651.2250-6,572+1,555-262-5,27922.5+21410,199-821581.55
'26/05/11151163.5150163.5+14.5+9.739.0633,87722,6701.4953.7+2,674+6,036+308+9,01827.6+69,985+1142402.4
'26/05/08152155.5144149-3-1.977.5722,28516,8651.3233.3-466+43.3-484-90727.2-1,1309,979-101261.26
'26/05/07148158145.5152+6.5+4.478.5931,47623,9771.3148.1-1,328+1,648+110+43027.2+1,30411,109+51361.22
'26/05/06145.5149.5140145.5+1+0.696.5735,60320,9651.751.9-4,114+5,615+10.8+1,51227.4-3869,805+191311.34
'26/05/05137147136.5144.5+8+5.867.6931,36522,1721.4145+350+837+353+1,54028+52610,191+311121.1
'26/05/04136141135.5136.5+2.5+1.874.121,42313,9701.5329.5-3,075+2,421+50.6-60427.9+8859,665-2810.84
'26/04/30133136.5132.5134+3+2.293.0517,88711,7271.5324.1+230-149+103+18428.3-1098,780+15830.95
'26/04/29134135129.5131-3.5-2.64.0911,5229,4381.2215.2-1,891+2.36-136-2,02528.3-3398,889-4680.76
'26/04/28145145134134.5-8.5-5.947.6935,48924,5451.4548.6-7,329-26.7-245-7,60128.6-2,4009,228-124720.78
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
'26/04/27140143139143+13+103.0831,95015,973245.5+5,468-557+365+5,27629.7+3,92011,628+801961.69
'26/04/24128132126.5130+4+3.174.3715,2258,7091.7519.7+3,876-3,133-327+41628.8+5807,708+501161.5
'26/04/23135.5136123126-7-5.269.7717,79811,3401.5722.8+3,352-395-604+2,35328.2-4387,128+6660.93
'26/04/22135137133133-1.5-1.122.9713,6028,6621.5718.3+2,186-2,080-150-44.627.6+887,566-2600.79
'26/04/21133141131134.5+3+2.287.625,55017,6171.4534.8+3,088-756+221+2,55327.2-37,478+21620.83
'26/04/20125136.5124.5131.5+7+5.629.6428,56618,0821.5837.8+8,587-1,951+732+7,36826.7-517,481+11410.55
'26/04/17126127.5124124.5-2.5-1.972.767,9335,7561.389.97+426-207-112+10725.4-1767,532-83300.4
'26/04/16123127121.5127+5+4.14.5112,8088,4681.5116+4,321+878+314+5,51325.3-7457,708+741131.47
'26/04/15123.5125.5121.5122003.2810,7027,1241.513.2+2,879-133-17.8+2,72824.6+1678,453+10390.46
'26/04/14122.5124120.5122+2+1.672.928,3726,0081.3910.2+3,887-63+61.8+3,88624.2-5098,286+12290.35
'26/04/13119124.5118120+0.5+0.425.449,8707,6051.311.9+1,141-29.9-128+98323.6+468,795-1170.19
'26/04/10115122114.5119.5+6.5+5.756.6415,42311,7921.3118.4+3,436-14.9+412+3,83423.4-1148,749+11180.21
'26/04/09112113.5110.5113+1+0.892.684,9153,8081.295.51+934-81-120+73422.8-1478,863-270.08
'26/04/08109112.5109112+6+5.663.36,6405,3381.247.36+1,945-22.7+635+2,55722.6-2479,030+390.1
'26/04/07108108.5106106002.364,5203,8231.184.83-1,257+16.9+16-1,22422.3+949,277+460.06
'26/04/02108.5109105.5106-1-0.933.275,1814,0471.285.52+153+99.9+182+43422.5-1399,183-320.02
'26/04/01110.5111.5106107-0.5-0.475.1210,1818,2321.2411-1,801+205+17.2-1,57922.5+6159,322050.05
'26/03/31112113.5107107.5-4-3.595.839,5607,8131.2210.5-2,609-8-168-2,78522.7+2158,707+150.06
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
'26/03/30110113109111.5-3-2.623.497,8605,9821.318.7+9660+25.7+99123.1-758,492+240.05
'26/03/27116.5117112.5114.5-4-3.383.88,0606,7921.199.22-2,829-236-743-3,80822.9+7058,567020.02
'26/03/26119124118.5118.5+0.5+0.424.667,2926,8001.078.82+2,029-18.7+67+2,07723.3-1457,862+220.03
'26/03/25118119117118+3+2.611.743,6604,8420.764.32+530-345-34.3+15123-908,007000
'26/03/24119120.5115115-1.5-1.294.725,0444,8451.045.89-4760-460-93622.9-1748,097000
'26/03/23120.5120.5116116.5-8.5-6.83.67,5288,0100.948.89-1,253-4.43-324-1,58123+38,271000
'26/03/20126127122125+1+0.814.039,8198,5301.1512.2+60.1-17.6+18.8+61.323.2-5028,268-1600
'26/03/19128130123124-5-3.885.4326,44818,4721.4333.4+285-43.3+115+35723.1-1,3008,770-69160.18
'26/03/18119129118.5129+11.5+9.798.9432,31724,7821.341+10,483-41.4+1,043+11,48523.1+1,42710,070+38850.84
'26/03/17114119113.5117.5+5.5+4.914.9112,35810,3401.214.4+3,158-573+374+2,95921.4+2198,643-52470.54
'26/03/16110113.5108112+5.5+5.165.168,4467,2941.169.37+3,338-40+563+3,86220.9-2698,424+51991.18
'26/03/13105.5107105106.5-1-0.931.863,5403,9090.913.76-1,413-23.6+61.5-1,37520.4+278,693-40480.55
'26/03/12110111105107.5-8-6.935.1914,47612,3091.1815.6-3,412-274-807-4,49220.5-488,666+61881.02
'26/03/11110.5117110115.5+6.5+5.966.426,1344,0611.516.94-56.6-99.7+477+32121+7108,714-13270.31
'26/03/10109.5110.5107.5109+3.5+3.322.844,0523,6011.134.42+646-12.4+136+76921-818,004-31400.5
'26/03/09109.5109.5104.5105.5-9.5-8.264.356,8725,9271.167.31-2,948+75.9-301-3,17320.9+268,085-154710.88
'26/03/06113.5115112115+1.5+1.322.642,6112,0081.32.97+630-10.4-27.5+59321.3+118,059-642252.79
'26/03/05113114.5111113.5+5+4.613.234,7633,8041.255.37+1,140-7.37+70.4+1,20321.2+188,048+1222893.59
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
'26/03/04112112.5107108.5-5.5-4.824.826,5675,5601.187.21-648-59.4-77-78421-3298,030+1471672.08
'26/03/03116.5117.5112.5114-2-1.724.315,2404,3921.195.98-1,289-2.36-80-1,37221+1138,359-5200.24
'26/03/02115116.5113.5116-2-1.692.543,7663,1681.194.35-149-34.4+42.7-14121.1+78,246-2250.3
'26/02/26118119.5117118+0.5+0.432.134,3953,5291.255.2+1,078-126+45.2+99821.2+558,239+1270.33
'26/02/25118119.5116117.5+0.5+0.432.993,5793,0241.184.2+631-58.4-85.8+48721-1078,184+2260.32
'26/02/24113.5117113.5117+3.5+3.083.085,0104,1191.225.81+2,697-29.3+141+2,80820.9-3678,291+3240.29
'26/02/23113.5115110113.5004.416,4445,4501.187.28+171+0.89-37.1+13520.4+1208,658-32210.24
'26/02/11118118.5112.5113.5-8-6.584.9413,38611,4361.1715.3-6,388+225-133-6,29720.4+3528,538-30530.62
'26/02/10119123.5118121.5+3+2.534.649,4467,4081.2811.5+1,738+864+0.58+2,60221.2-2548,186-10831.01
'26/02/09120121113118.5+2+1.726.8713,2138,4181.5715.4-923+286-222-85920.9-4138,440+39931.1
'26/02/06112.5117.5108116.5+2.5+2.198.338,3455,6741.479.43-325+119+439+23221-548,853+6540.61
'26/02/05116.5117.5114114-4.5-3.82.953,9853,0361.314.59-312-636-61.1-1,00921+1478,907-40480.54
'26/02/04113.5118.5113118.5+4+3.494.84,7942,9491.635.59-1,281+734+64-48421.1+1488,760+41881
'26/02/03115.5118113.5114.5+2+1.7843,8883,0441.284.48+614+16.1+34.6+66521.2-1,2378,612-1470.55
'26/02/02118118111.5112.5-7.5-6.255.427,6556,7351.148.72-1,933-614-182-2,72821.1+4189,849-65480.49
'26/01/30120121117120-1-0.833.318,1454,5801.789.71+1,408-116-92+1,20021.4-1989,431-111131.2
'26/01/29124124119121-2.5-2.024.057,5305,7531.319.11+424-26-249+14921.2-429,629-61241.29
'26/01/28125.5127.5122.5123.5-1-0.84.0211,6577,6811.5214.5-280+532-26.1+22621.1-4909,671-151301.34
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
'26/01/27127128123.5124.5-3-2.353.5312,1698,6851.415.3-2,406-638-211-3,25421.1+2210,161-211451.43
'26/01/26124129.5122127.5+4+3.246.0716,04610,1911.5720.3+2,375+782+346+3,50321.4-45210,139+351661.64
'26/01/23122.5124.5120123.5+2.5+2.073.7212,0518,1531.4814.8+1,317-264+220+1,27321+4110,591+291311.24
'26/01/22121.5124.5120.5121+2.5+2.113.3811,5767,5201.5414.2+1,271-22-36.8+1,21220.8+410,550-51020.97
'26/01/21117.5125117.5118.5-0.5-0.426.316,30010,9681.4919.8+205-434+25.5-20320.6+19310,546+241071.01
'26/01/20118122116119+1+0.855.0812,0747,4281.6314.4+3,186-2,887+166+46420.4-30410,353-20830.8
'26/01/19115.5118.5115118+3+2.613.045,7763,9321.476.76+1,749-820+97.4+1,02619.9-7110,657+561030.97
'26/01/16118.5118.5114.5115-2.5-2.133.47,2125,8411.238.35+887-1,395-90.1-59919.6-13210,728-2470.44
'26/01/15119.5121116.5117.5-2-1.673.777,9055,9631.339.32+896-731-457-29219.5-17710,860-16490.45
'26/01/14118.5124117.5119.5+2+1.75.5325,15115,2791.6530.4+2,760-1,987+532+1,30519.4+90311,037+23650.59
'26/01/13120120.5115117.5-2-1.674.68,7666,4811.3510.2-140+288-175-26.618.8-8710,134-5420.41
'26/01/12116.5120.5115.5119.5+5+4.374.3710,5587,6331.3812.5-1,467+161+250-1,05618.8+61010,221+37470.46
'26/01/09115116.5111.5114.5-0.5-0.434.356,2344,5531.377.11+1,776-52.7-53.4+1,67019-7599,611+8100.1
'26/01/08122.5122.5115115-8-6.56.112,27510,0431.2214.5-939-47.9-238-1,22418.7-10610,370+220.02
'26/01/07120124.5118124+5.5+4.645.4917,26111,7841.4621.2-1,701+3,019-67.4+1,25118.8+1710,476000
'26/01/06113.5123.5113.5118.5+6+5.338.8921,66815,6811.3825.9-212+1,863+273+1,92318.9+23010,459000
'26/01/05114114.5111112.5+2+1.813.1712,4818,9571.3914.1-2,138+722-90.2-1,50618.8+12610,229000
'26/01/02108112106.5110.5+4+3.765.1611,5309,6381.212.7-1,382+1,053+108-22119-24310,103-600
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
'25/12/31106109105.5106.5+2.5+2.43.3711,9959,2941.2912.9-2,929+1,044+28.8-1,85719.1-21610,346-760.06
'25/12/30101104.5100104+3.5+3.484.485,8034,0401.445.97+635+805+97.6+1,53819.5+26710,562+6130.12
'25/12/29102103100.5100.5-1-0.992.466,1193,4901.756.23+515+1,330+72.1+1,91719.4-5310,295070.07
'25/12/26102.5103101.5101.5001.482,6201,7991.462.67+539+9.11+31.9+58019.3+3110,348-270.07
'25/12/24104104.5101101.5-1.5-1.463.44,6972,9801.584.8-543+21.3+1.81-52019.2+3710,317090.09
'25/12/23103103.5101.5103+0.5+0.491.954,9552,7641.795.08+514+720-11.9+1,22219.3+15210,280-490.09
'25/12/22102.5103.5101.5102.5+1+0.991.975,8543,0311.936+2,577-2,121+112+56819.2+5010,128-1130.13
'25/12/19103.5105101101.5-0.5-0.493.929,6753,8152.549.88+1,405-1,007+42+44018.8+9810,078-3140.14
'25/12/18104105101.5102-3-2.863.336,2925,0521.256.48+1,059-1,744+4.53-68118.5+269,9800170.17
'25/12/17102.5110102.5105+4+3.967.4312,5999,2461.3613.5+1,279-1,624+268-76.418.3+3659,954-1170.17
'25/12/16101102.599.5101002.975,0573,7731.345.1+1,261-1,632-1.43-37318.1+249,589-1180.19
'25/12/15101.5102.5101101-2.5-2.421.452,3481,9691.192.38+5-357+34.4-31817.9-309,565-21190.2
'25/12/12104105.5103.5103.5001.932,0451,4701.392.13-148-259-4.23-41117.8+29,5950400.42
'25/12/11104.5106103.5103.5-1-0.962.392,1511,6681.292.25-235-79.4+7.65-30717.8-79,593-5400.42
'25/12/10105.5106.5104104.5-0.5-0.482.381,4381,2421.161.51+29-138+1.06-10817.8-329,600-3450.47
'25/12/09105.5106104.5105001.431,8211,4621.251.92+481-96.6-20.1+36417.8-279,632-1480.5
'25/12/08103.5105.5103105+1.5+1.452.421,4181,2451.141.48+346-97.2+33.9+28317.7-579,659+4490.51
'25/12/05105105.5103.5103.5-1.5-1.431.91,3391,1981.121.4-260-27.8-51.3-33917.7-509,716-1450.46
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
'25/12/04105.5106.5104.5105+0.5+0.481.911,6161,3231.221.7-155-41.2-34.8-23117.609,766+2460.47
'25/12/03105107104104.5002.872,4631,9271.282.6-49-108-2.58-16017.6+279,766+2440.45
'25/12/02104.5106104104.5+1+0.971.932,6882,0541.312.83-130+697+49.7+61617.6-629,739+16420.43
'25/12/01105.5107103.5103.5-1.5-1.433.334,3543,2181.354.58-1,514+705-106-91517.6+109,801-5260.27
'25/11/28102.5105102.5105+2+1.942.432,6712,1021.272.78+515-28.8+50.1+53717.8-729,791+8310.32
'25/11/27102.5104101.5103+1.5+1.482.462,2141,7761.252.28+381-32+20.9+37017.7-199,863+2230.23
'25/11/26104.5106101.5101.5-2.5-2.44.334,9135,0560.975.07+509-11.5-75.3+42217.6+269,882-23210.21
'25/11/25102105101.5104+3+2.973.473,5782,8781.243.7+327+34.2+68.5+43017.5+659,856-5440.45
'25/11/2499.7101.597.9101+2.7+2.753.663,0562,7071.133.05-504+74+69.5-36017.3+89,7910490.5
'25/11/219899.597.598.3-1.7-1.723,9083,7471.043.84-1,478+1,015-134-59817.5-609,783-1490.5
'25/11/2099.9102.599.9100+3+3.092.683,8513,5811.083.87-978+759+95.8-12317.6+299,843+2500.51
'25/11/1999.499.79797-2.7-2.712.714,6074,6720.994.51-1,790-25.9-231-2,04717.8+879,814+13480.49
'25/11/18100.510298.899.7-1.8-1.773.155,4604,8951.125.45-1,099+464-268-90318-2229,727+4350.36
'25/11/17103.5104101101.5-1.5-1.462.913,5262,9041.213.61-717-9-76-80218.1-1649,949-4310.31
'25/11/14102.5104.5102103-1.5-1.442.393,5873,1431.143.7-762-92.2+3.65-85018.2+410,113-2350.35
'25/11/13105.5105.5103104.5-0.5-0.482.384,3473,6281.24.53-185-264+9-44018.3+6810,1090370.37
'25/11/12106106.5104.5105-0.5-0.471.93,2463,3070.983.42-891+19.2-32.9-90518.3+2110,041-12370.37
'25/11/11108109.5105105.5-1.5-1.44.216,2975,5941.136.7+989-2,016-42-1,06918.4+13710,020-14490.49
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
'25/11/10113.5114106107-8-6.966.969,3047,1271.3110.1-1,695-49-188-1,93118.2-659,883-37630.64
'25/11/07116116.5114115-2-1.712.143,5502,8051.274.09+20-181-19.7-18018.4-1289,948-41001.01
'25/11/06120.5120.5115117-2.5-2.094.66,0665,2421.167.09-312-244-115-67218.4+14110,076-511041.03
'25/11/05118120116.5119.5-1.5-1.242.897,3294,4221.668.67+1,751-27.9-3.4+1,72018.4-3929,935-251551.56
'25/11/04126.5127121121-5.5-4.354.745,4394,8261.136.7-465-14.6-394-87418.1-17010,327-251801.74
'25/11/03125129125126.5+1.5+1.23.24,2352,9341.445.38+456-84.2+249+62118.1+2810,497+12051.95