≡
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: 11/10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
160.5152.5+8+5.25%6.89%160166.5156
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9,59015.49億9,0961.05張/筆161.51.9317.150.22
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)
13,00919.83億11,4681.13張/筆152.4+8 (+5.54%)

連續漲跌: 連2漲  ( +16元 / +11.07%)

財報評分: 最新53分 / 平均54分

上櫃指數: 332.97 (11 / +3.42%)

新聞及公告

• 中美晶董事會決議通過取消投資晶橋一號綠能有限合夥基金案 (公告訊息 11/06 15:41)

• 中美晶董事會決議股利分派 (公告訊息 11/06 15:32)

• 中美晶董事會通過決議除息基準日 (公告訊息 11/06 15:32)

• 中美晶董事會通過2026年第三季合併財務報告 (公告訊息 11/06 15:31)

• 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)

• 中美晶受邀參加Nomura舉辦之線上法說會 (公告訊息 11/04 15:09)

• 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｜

11/10 交易資料統計

共6,326日
成交價: 160.5元 (+8元/ +5.25%)成交張數: 9,590張成交金額: 15.5億元
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1057高
近4日新高
連2漲
(+16元/ +11.1%)
第1484高
近5日新低
第797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
160.5元		3日
11/06
~11/10
5日
11/04
~11/10
10日
10/28
~11/10
1個月
10/12
~11/10
3個月
08/12
~11/10
半年
05/13
~11/10
1年
'25/11/11
~11/10
2年
'24/11/11
~11/10
3年
'23/11/13
~11/10
5年
'21/11/11
~11/10
10年
'16/11/11
~11/10
15年
'11/11/14
~11/10
20年
'06/11/13
~11/10
今年
01/02
~11/10
起算價148162.5184.5216.5168.5155107163.517519430.1543.6588.3106.5
漲跌價+12.5-2-24-56-8+5.5+53.5-3-14.5-33.5+130.35+116.85+72.2+54
漲跌幅+8.45%-1.23%-13%-25.9%-4.75%+3.55%+50%-1.83%-8.29%-17.3%+432%+268%+81.8%+50.7%
振幅22.3%20.6%32.2%37.6%57%94.5%171%119%111%100%836%580%395%164%
成交張數3.32萬5.47萬8.65萬18.7萬107萬283萬402萬559萬689萬949萬2,524萬3,260萬4,196萬387萬
成交金額50億83.6億139億339億2,042億5,416億6,902億8,747億1.14兆1.58兆3.15兆3.49兆4.6兆6,742億
週轉率5.18%8.53%13.5%29.2%166%441%627%871%1075%1480%3936%5084%6544%603%

* 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
'26/11/10160166.5156160.5+8+5.256.899,5909,0961.0515.5+1,495+29+111+1,63530.3-24213,039+1075053.87
'26/11/09145157144.5152.5+8+5.548.6513,00911,4681.1319.8-1,734+156+58.7-1,51930+17813,281+833983
'26/11/06133.5148133.5144.5-3.5-2.369.810,5929,6611.114.7+955+84.4-292+74730.2-1,23713,103+413152.4
'26/11/05160.5163147.5148-12.5-7.799.6610,35910,4470.9916-1,053+29.6-164-1,18830-17314,340+152741.91
'26/11/04167167150160.5-2-1.2310.511,12710,7761.0317.6+546+488-158+87630.1-35514,513-1292591.78
'26/11/03170172161.5162.5-12-6.886.028,7539,9580.8814.6-1,278+7.15-671-1,94230-28014,868+743882.61
'26/11/02169177.5163.5174.5+0.5+0.298.055,9305,8921.0110.3+749-211+75.4+61430.1-22115,148-333142.07
'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
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
'26/10/13208.5209.5199.5207-6.5-3.044.6815,40916,7020.9231.5+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
'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
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
'26/09/14172.5179170176.5+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
'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
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
'26/08/19179179.5174176.5-8.5-4.592.9718,27723,0320.7932.3-3,662+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
'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
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
'26/07/24209215.5201.5203.5-9-4.246.5923,73822,3121.0649.2-1,389+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
'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
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
'26/06/29164166.5161164003.356,5066,1381.0610.6+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
'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
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
'26/06/02167.5167.5160164.5-4-2.374.4519,02215,2531.2531+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
'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
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
'26/05/07148158145.5152+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
'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
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
'26/04/10115122114.5119.5+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
'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
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
'26/03/13105.5107105106.5-1-0.931.863,5403,9090.913.76-1,413-23.6+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
'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
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
'26/02/05116.5117.5114114-4.5-3.82.953,9853,0361.314.59-312-636-61.1-1,00921+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
'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
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
'26/01/12116.5120.5115.5119.5+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
'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
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
'25/12/15101.5102.5101101-2.5-2.421.452,3481,9691.192.38+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
'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
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
'25/11/1999.499.79797-2.7-2.712.714,6074,6720.994.51-1,790-25.9-231-2,04717.8+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