≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6197 佳必琪 / K線圖(日)

6197 佳必琪

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
218242-24-9.92%2.69%218224.5218
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,8398.41億4,360880股/筆219.24.3716.990.28
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
2,1475.39億3,400632張/筆251.1-25.5 (-9.53%)

連續漲跌: 連4跌  ( -85元 / -28.05%)

財報評分: 最新66分 / 平均53分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 台股殺千點大收斂！單日跌359點保42K　台積電跌35元至2260 (ETtoday新聞雲 11/04 13:37)

• 佳必琪董事會通過更換股務代理機構 (公告訊息 11/03 17:26)

• 佳必琪國內第三次無擔保轉換公司債轉換普通股之增資基準日 (公告訊息 11/03 17:24)

• 佳必琪2026年第三季合併財務報告業經董事會決議通過 (公告訊息 11/03 17:20)

• 台股韭菜翻車！　致茂爆5859.5萬違約交割 (ETtoday新聞雲 10/12 23:10)

• 台股驚爆聯茂3.19億元違約交割 創今年上市櫃單次最高紀錄 (Anue鉅亨 09/21 22:01)

• 台股驚爆鉅額違約交割！　聯茂3.19億元刷新今年紀錄 (ETtoday新聞雲 09/21 20:28)

• 佳必琪接單熱絡 CSP客戶下長單能見度直達2028年 (Anue鉅亨 09/01 20:13)

• 佳必琪受邀參加凱基證券舉辦2026年第三季之線上法人說明會。 (公告訊息 08/19 14:03)

• 佳必琪擬一年內加碼崧騰最多1成持股 每股價格上限60元 (Anue鉅亨 08/03 21:36)

• 佳必琪董事會決議擬取得有價證券 (公告訊息 08/03 16:50)

• 佳必琪營運長異動 (公告訊息 08/03 16:40)

• 佳必琪2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/03 16:25)

• 佳必琪2026年第二季合併財務報告董事會預計召開日期為2026年08月03日 (公告訊息 07/24 14:03)

• 代美國子公司JPCPT Inc.公告投資美國德州-Galaxy Electronics Inc. 60%股權 (公告訊息 07/20 18:14)

• 友達爆違約交割 金額7325萬元今年上市第三大 (Anue鉅亨 07/02 21:05)

• 台股千點暴跌遭洗出場？華通驚傳違約交割8574萬元 (Anue鉅亨 06/26 19:11)

6197 佳必琪 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,873日
成交價: 218元 (-24元/ -9.92%)成交張數: 3,839張成交金額: 8.41億元
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126高
近115日新低
連4跌
(-85元/ -28.1%)
第782高
近2日新高
第236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
218元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價288.5298.5337371293.5218.5151162.585.336.525.732.347.6139
漲跌價-70.5-80.5-119-153-75.5-0.5+67+55.5+132.7+181.5+192.3+185.7+170.4+79
漲跌幅-24.4%-27%-35.3%-41.2%-25.7%-0.23%+44.4%+34.2%+156%+497%+748%+575%+358%+56.8%
振幅25.3%29.8%36.4%48.4%61.2%88.3%184%186%384%1021%1500%1193%810%192%
成交張數1.11萬1.29萬2.09萬4.87萬12.2萬38.2萬70萬115萬224萬275萬354萬509萬983萬67萬
成交金額27.4億33億58.2億160億396億1,200億1,766億2,470億4,112億4,421億4,690億5,197億9,345億1,725億
週轉率9.06%10.6%17.1%39.9%100%313%573%941%1836%2251%2900%4173%8051%549%

* 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
'26/11/06218224.5218218-24-9.922.693,8394,3600.888.41+9180-70.3+8486.41-6145,149+28731.42
'26/11/05263265241242-25.5-9.538.972,1473,4000.635.39+332+1-64.7+2685.67-1875,763-6450.78
'26/11/04289291260267.5-21-7.2810.75,0716,9670.7313.6-626+1-57.7-6835.33+945,950+15510.86
'26/11/03295304285288.5-14.5-4.796.271,1712,1440.553.42+1810-6.74+1745.66-1475,856+1360.61
'26/11/02290.5307290303+4.5+1.515.77071,2970.552.12-8.96+13+2.46+6.495.47+36,003-4350.58
'26/10/30312312298.5298.5-20-6.284.241,6263,3170.494.92-2230-22.6-2465.44-166,000+7390.65
'26/10/29325328318318.5-6.5-23.081,1802,2090.533.8-3480-4.04-3525.66+1026,0160320.53
'26/10/28320.5325.5317325+12+3.832.721,1121,7630.633.58-540-0.93-555.92+265,914+2320.54
'26/10/27316.5321311.5313-4-1.2631,9862,0940.956.25+910+4.34+95.35.99+165,888-3300.51
'26/10/22340340.5316.5317-20-5.937.122,0484,0960.56.67-5720-88.6-6615.9-275,872+7330.56
'26/10/21330342329337+13+4.014.011,3822,2010.634.61-1330+77.7-556.2+625,899-7260.44
'26/10/20333.5336.5324324-9.5-2.853.751,1162,4460.463.68-168-0.01-23.3-1926.3-255,837-10330.57
'26/10/19340341323333.5-15.5-4.445.162,7044,4230.618.99+315-1-17.6+2976.44+185,862-11430.73
'26/10/16358362345.5349-6-1.694.651,8323,0520.66.47-133-1-41.4-1756.03-855,844-10540.92
'26/10/15356.5363353.5355-12-3.272.592,0864,0120.527.46-151+5-21.5-1686.06-85,929+1641.08
'26/10/14365369.5358367+6.5+1.83.192,6983,8000.719.85-1200+42.3-77.36.31+795,937-31631.06
'26/10/13388.5392354360.5-30-7.689.736,77210,9030.6225.2+376+5-165+2166.62-2565,858-66941.6
'26/10/12381.5397.5375390.5+9+2.365.94,3776,6930.6516.9+4270+33.6+4606.3+306,114+161602.62
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
'26/10/08371387368381.5+10.5+2.835.124,8387,5020.6418.4+851+4+66.8+9226.23-1056,084+71442.37
'26/10/07366371363371+6+1.642.194,1015,8360.715.1+3830-59.7+3235.55-1376,189+141372.21
'26/10/06351371351365+20+5.85.87,47311,3080.6627.1+3970+42.1+4395.4+406,326+341231.94
'26/10/05346353.5342345+5.5+1.623.392,8304,5190.639.79+63.40-38.8+24.75.12+86,286-21891.42
'26/10/02336340330.5339.5+9.5+2.882.882,5654,0940.638.6-58.8+40+20.6+1.845.07+436,278+131101.75
'26/10/01327331.5324330+4+1.232.31,8106,8870.265.94+43.1+151-6.63+1875.12-756,235+7971.56
'26/09/30323327322326+7+2.191.571,6363,2470.55.31+1940+21.1+2155.07-196,310+34901.43
'26/09/29322322.5318.5319-1-0.311.256841,8220.382.19+66.70-12.5+54.24.94-106,329+1560.88
'26/09/24314321314320+3.5+1.112.219942,6070.383.17+1600+1.48+1615+56,339-9550.87
'26/09/23317.5319.5314316.5-1-0.311.739244,9570.192.92-18.3+0.03-11.1-29.44.87+236,3340641.01
'26/09/22325328317317.5-4.5-1.43.422,21015,1450.157.13+1.540-66.9-65.44.89-86,311-12641.01
'26/09/21324324319322+1.5+0.471.562,1754,3370.57-91.90-59.9-1524.93-786,319+5761.2
'26/09/18310323.5309320.5+16+5.254.763,8727,8100.512.3+4140+84.5+4985.03+1166,397+23711.11
'26/09/17302309.5300304.5+9.5+3.223.221,4633,5200.424.47+1910+34.6+2264.68+156,281-2480.76
'26/09/16293.5299.5292.5295+3+1.032.45079450.541.5+102-9-46+47.14.52-136,266-1500.8
'26/09/15297300292292-5-1.682.697632,1960.352.26-156-20-10.7-1874.44+186,279-2510.81
'26/09/14298301294.5297-3-12.178152,0520.42.43+9.690-33.1-23.44.5606,261-2530.85
'26/09/11298304.5298300-1-0.332.161,0832,1710.53.27-1010-25.5-1274.52+306,261+4550.88
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
'26/09/10300.5304.5298.5301-1.5-0.51.987092,0670.342.14+122-5-40.5+76.54.6+286,231-5510.82
'26/09/09305308301.5302.5+2+0.672.167291,8480.392.22+11.40+23.6+354.47-146,203-22560.9
'26/09/08310310300300.5-7.5-2.443.251,0494,5940.233.18-61.90-6.88-68.84.49+36,217-12781.25
'26/09/07316317308308-7-2.222.861,7084,8800.355.31-302-1-115-4184.58+1276,214-2901.45
'26/09/04301317.5294.5315+16+5.357.693,1534,2820.749.71+135-1+112+2474.75+326,087+13921.51
'26/09/03314315.5299299-14.5-4.635.262,8467,4480.388.73-667-91-19.2-7774.34-176,055+5791.3
'26/09/02322333.5313.5313.5-3.5-1.16.316,63011,7570.5621.4-2,0880-50.6-2,1394.64+3536,072-7741.22
'26/09/01304321.5304317+14.5+4.795.791,9273,3100.586.06+233-90+156+2996.18+135,719-4811.42
'26/08/31305308.5300302.5-7-2.262.751,0327,9210.133.13-1930+13.9-1796.04+265,706-26851.49
'26/08/28311314309.5309.5+1.5+0.491.461,2574,9160.263.92+2600+4.65+2656.18-725,680-41111.95
'26/08/27309312305308+1+0.332.281,2745,7470.223.94+11.50+8.87+20.45.96-655,752+21152
'26/08/26303309301.5307+8+2.682.511,7343,1110.565.31-1760+37.8-1385.88-75,817+211131.94
'26/08/25292299.5284299+9+3.15.348772,6780.332.55-28.40-19.6-486.08+735,824+30921.58
'26/08/24288.5295.5288.5290-0.5-0.172.413718490.441.08-18.90-1.47-20.36.12+155,751+5621.08
'26/08/21300300.5290.5290.5-10-3.333.336312,2570.281.86-1840-8.14-1926.11+265,736-11570.99
'26/08/20305.5307.5296300.5-0.5-0.173.826945,0970.142.08-34.80-12.7-47.56.41-35,7100681.19
'26/08/19286303286301+7+2.385.781,0182,1490.473.04+195-1+20+2146.41+205,713-7681.19
'26/08/18303304294294-7.5-2.493.321,2152,5660.473.62-1220-23.1-1456.29+985,6930751.32
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
'26/08/17306.5307301301.5-5.5-1.791.957291,8190.42.21-1280-0.1-1286.37+765,595+6751.34
'26/08/14314315306307-5-1.62.881,4014,0590.354.32-1120-33.1-1456.54+355,5190691.25
'26/08/13310.5317.5310.5312+6.5+2.132.291,8764,2580.445.87+2800+45.5+3256.63-255,484+27691.26
'26/08/12302.5307.5301305.5+4+1.332.161,1234,1610.273.43+4210-16.1+4056.38-485,509+10420.76
'26/08/11304310.5301301.5-7.5-2.433.071,3842,5440.544.21-115+0.3-101-2166.06+485,557-17320.58
'26/08/10294.5309293309+15.5+5.285.452,1883,3030.666.61+3860+50.3+4366.15-55,509+5490.89
'26/08/07307307293293.5-23-7.274.423,7628,5280.4411.3-1,2210-119-1,3405.67+2755,514+9440.8
'26/08/06312.5321307316.5+4+1.284.481,7582,7970.635.55+140+8.98+22.96.62-85,239-2350.67
'26/08/05313.5321311.5312.5+4.5+1.463.081,8734,0670.465.92+2580-13.6+2446.58-885,247+2370.71
'26/08/04303313299308+5.5+1.824.632,2873,2710.77-244+43-105-3066.31+1475,335-20350.66
'26/08/03286308285.5302.5+13.5+4.677.791,8743,0710.615.62-145+61+110+26.66.46-1325,188-14551.06
'26/07/31288291283289+23.5+8.853.011,4582,0150.724.19-45.4+1+70.3+25.86.59+355,320+1691.3
'26/07/30274.5282260265.5-12-4.327.932,1032,8060.755.71-118+1+7.89-1096.57-115,285-7681.29
'26/07/29293295.5266.5277.5-12.5-4.31103,0385,0210.618.39+426+1-45.2+3826.77+75,296+19751.42
'26/07/28301304.5289.5290-22-7.054.812,0135,4940.375.98+41.40-36.5+4.836.41-435,289-43561.06
'26/07/27312315.5304312+2+0.653.711,5091,9540.774.67+45.40-8.69+36.86.25+425,332-50991.86
'26/07/24314.5326.5309310-5.5-1.745.552,1212,9180.736.71-130+1+7.93-1216.16-645,290-951492.82
'26/07/23316.5318.5310315.5+0.5+0.162.71,5872,2570.74.98-24.80+11.2-13.76.2+305,354+12444.56
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
'26/07/22323326314315+7.5+2.443.92,1793,1690.697-29.5+1-0.7-29.26.25+825,324+32434.56
'26/07/21305309.5297.5307.5+6.5+2.163.992,7153,4270.798.25+0.860+2.15+3.026.26+2405,242+1122404.58
'26/07/20304.5308.5283301-3.5-1.158.372,9513,7930.788.74+181+3-47.7+1366.3-135,002+841282.56
'26/07/17312320.5302.5304.5-21-6.455.532,7364,5310.68.48+565+35-43.7+5566.18-2925,015+2440.88
'26/07/16329334.5323.5325.5-9-2.693.291,5732,8580.555.18-2030-25.5-2285.7+415,307-12420.79
'26/07/15330334.5322334.5+12.5+3.883.882,3143,3060.77.6-4580-2.48-4615.8+1295,266-14541.03
'26/07/14328331.5307.5322-6.5-1.987.313,3145,0960.6510.6+410-60+23.4+3746.19-435,137-75681.32
'26/07/13364364324.5328.5-30-8.37114,8108,7010.5516.1-482+1-51.8-5335.82-495,180-1751432.76
'26/07/09370.5376358358.5-10.5-2.854.883,3345,4810.6112.2-646+2-29.4-6745.77+905,229+73186.08
'26/07/08368369.5348369+9+2.55.973,7354,9970.7513.4-295+3+74.9-2176.19+255,139+123116.05
'26/07/07388.5405355.5360-12.5-3.3613.36,6379,3310.7125.2-484+2-171-6546.31-135,114+22995.85
'26/07/06375375363372.5003.222,4774,1240.69.17-16.20-34.6-50.86.64+365,127+112975.79
'26/07/03363.5376.5361.5372.5+9+2.484.132,9824,4640.6711+363+1+69.2+4336.64+125,091+1152865.62
'26/07/02338.5365338363.5+22.5+6.67.923,7794,8890.7713.5+905+1+150+1,0566.37+585,079+1711713.37
'26/07/01354.5362348348-2-0.5742,3153,7160.628.18-266-6-21.7-2945.73-285,021000
'26/06/30348354.5345.5350+5.5+1.62.612,0113,2140.637.03-1430+3.98-1396.01-1145,049000
'26/06/29368.5371.5344344.5-19.5-5.367.554,3637,0690.6215.6-402-1-40.1-4446.18-365,163000
'26/06/26368377.5359.5364-9.5-2.544.825,3798,6990.6219.8-1,0510-72.5-1,1246.41-575,199-8000
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
'26/06/25361.5384.5358373.5+14+3.897.375,4707,7740.720.3-256+1-132-3867.22+1695,256-46801.52
'26/06/24350361.5346.5359.5+9.5+2.714.293,7705,0010.7513.4+43.40+45.4+88.87.47+1925,087-31262.48
'26/06/23356359.5346350-3-0.853.823,5655,4270.6612.6-217+1-37.2-2537.4+344,895+41292.64
'26/06/22352359346353+5.5+1.583.744,3176,6090.6515.2+31.30-30.3+1.087.71-434,861-361252.57
'26/06/18333.5356333347.5+14.5+4.356.914,3735,8970.7415.2+6570+0.68+6587.68+884,904-91613.28
'26/06/17320333319333+12.5+3.94.372,1473,9510.547+7570+19.2+7767.21-534,819-411703.53
'26/06/16334335.5318320.5-11-3.325.283,5315,4650.6511.4-5730-44.1-6176.6-144,872-52114.33
'26/06/15335.5342330.5331.5+4+1.223.513,7364,7160.7912.5-5.50+48+42.57+84,886+32164.42
'26/06/12330.5335.5318327.5+10+3.155.514,8786,8570.7115.9+166+20+69.2+2557.12-2074,878-352134.37
'26/06/11328333304317.5-8-2.468.917,4389,7580.7623.6-401+1-123-5236.83-3925,085-1342484.88
'26/06/10336351.5324.5325.5-17.5-5.17.877,81310,4250.7526.5+6810-199+4827.19-4765,477+433826.97
'26/06/09333.5343.5320.5343+16+4.897.039,63411,5130.8432-1,1280+44.9-1,0836.79+3945,953-63395.69
'26/06/08298329.5298327+2+0.629.697,2658,7900.8323.4+5630-8.39+5547.67-1945,559+293456.21
'26/06/05325329.5301.5325+8.5+2.698.857,2448,0970.8923+3400-112+2287.31+5455,753-1223165.49
'26/06/04318325316.5316.5-12.5-3.82.585,1887,5480.6916.6-9260-70.6-9977.06-835,208-454388.41
'26/06/03330338320.5329+18+5.795.636,0767,4470.8220-451+5+51-3957.73+3065,291+204839.13
'26/06/02312316303.5311+2+0.654.055,3696,5780.8216.6-44.5+12-29.6-62.17.83-2084,985-284639.29
'26/06/01300.5318297309+12+4.047.077,2178,2360.8822.2+104+48-19.1+1337.9-1105,193+1524919.46
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
'26/05/29287298277297+14.5+5.137.436,9888,3610.8420-5980+61.7-5377.76+4205,303+583396.39
'26/05/28287296.5274282.5+1+0.367.998,1319,1570.8923.2-1,1290-98.3-1,2278.32-1874,883+82815.75
'26/05/27279.5291277.5281.5+2+0.724.835,8618,1910.7216.6+8720-39+8339.19-2855,070+702735.38
'26/05/26277.5287.5272279.5+5.5+2.015.667,4208,0680.9220.8+36.10-134-97.68.43-565,355+122033.79
'26/05/25264.5279257.5274+18+7.038.47,8209,0070.8720.9-1,0440-37.5-1,0828.24+1895,411+381913.53
'26/05/22244.5258240.5256+18+7.567.359,3319,5510.9823.3-1,0630-37.7-1,1018.93+1315,222+791532.93
'26/05/21224238.5222238+21+9.687.66,6928,7720.7615.7+7210+103+8249.55+4975,091+24741.45
'26/05/20217219.5213217+1+0.463.011,5991,8150.883.45-70.30+30.5-39.89.05+204,594+2501.09
'26/05/19219.5221212216-2.5-1.144.122,1302,4570.874.6-1170+48.4-68.69.2-264,5740481.05
'26/05/18215.5224212218.5005.492,0092,0520.984.38-50.80+46.4-4.428.95-1014,600-3481.04
'26/05/15228229.5218218.5-8-3.535.083,0044,0810.746.66+3910-15.9+3759.1-2644,701-3511.08
'26/05/14235239224226.5-6.5-2.796.444,4514,7200.9410.2-221-1-139-3618.74-1984,965-3541.09
'26/05/13228.5236226233-1-0.434.273,3743,4840.977.82-44.20-57.3-1018.8+1265,163-3571.1
'26/05/12231.5234.5222234+5+2.185.463,5294,0030.888.06-468-107+9.66-5658.95+1725,0370601.19
'26/05/11227.5234220.5229+10.5+4.816.183,5794,1290.878.17-7880+160-6289.42+1864,865+3601.23
'26/05/08231231.5217218.5-13-5.626.265,1645,7750.8911.5+7140-58.7+65610-6564,679-18571.22
'26/05/07235242230231.5-3-1.285.125,2685,5850.9412.3-2140-9.4-2239.58-245,335-7751.41
'26/05/06258.5259231234.5-9-3.711.58,95613,9100.6421.6-360-246-28210.3-445,359-38821.53
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
'26/05/05242251237243.5+15+6.566.1312,64112,4181.0231+2,5500-344+2,20710.3-3855,403+171202.22
'26/05/04220228.5220228.5+20.5+9.864.094,0783,4141.199.25+9740+154+1,1288.47+515,788+521031.78
'26/04/30207.5210197.5208+1.5+0.736.0511,77324,0590.4924.1+6810-163+5187.67-5695,737-8510.89
'26/04/29196206.5186206.5+18.5+9.8410.914,26614,3820.9928.4+5280+309+8377.13+1,7456,306+46590.94
'26/04/28179.5189175.5188+10+5.627.583,7634,5670.826.9+5200+278+7986.4+1964,561+5130.29
'26/04/27174.5178165.5178+3.5+2.017.163,5223,6340.976.02+1970+53.7+2515.94-2134,365-3880.18
'26/04/24182.5183169174.5-13-6.937.478,56316,0580.5314.9-1,3220-194-1,5165.7-3004,578+29461
'26/04/23192199180.5187.5009.878,6109,4010.9216.3-1350+78.8-56.76.67+1384,878+4170.35
'26/04/22186.5193184187.5+1.5+0.814.843,5013,6810.956.62+7300+83.1+8136.73-114,740-3130.27
'26/04/21193193184.5186-3-1.594.54,3694,5050.978.19-4890-161-6506.13+864,751+2160.34
'26/04/20189191.5183189+3.5+1.894.584,6409,2600.58.71+1690+182+3516.61-2344,665+2140.3
'26/04/17184193184185.5+5.5+3.0656,9266,4331.0813+6400+96.3+7366.44+214,899-5120.24
'26/04/16183.5185.5179180003.613,2643,0511.075.94-3960-12.4-4085.87+694,878-12170.35
'26/04/15180183.5179180+0.5+0.282.513,2793,2411.015.93+4550+57.1+5126.11-304,809+16290.6
'26/04/14182.5183177179.5003.343,2873,2171.025.89-9680+6.16-9625.63+744,8390130.27
'26/04/13179.5180176179.5+0.5+0.282.232,3512,7130.874.19-232-160+20.7-3726.17-84,765-8130.27
'26/04/10182184.5177179004.193,1933,1721.015.75-5820-32.5-6146.48+144,773-3210.44
'26/04/09179181.5177179-3-1.652.472,9703,8170.785.32-2730+40.7-2326.81-334,759+6240.5
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
'26/04/08181.5187.5177182+9+5.26.077,6637,0421.0913.9-1,7180-0.19-1,7186.96+94,782+2180.38
'26/04/07162173161.5173+15.5+9.847.33,4523,3851.025.93+4700+111+5817.98+1624,773+7160.34
'26/04/02164.5164.5157157.5-5.5-3.374.61,7462,2400.782.79-1250-12.5-1377.57-1134,611090.2
'26/04/01167167.5162.5163+4.5+2.843.151,6583,0740.542.73-4510+20.8-4307.65+1214,724-190.19
'26/03/31161166156.5158.5-4-2.465.852,4132,5410.953.87+1450-45.9+98.68.02-1004,603+2100.22
'26/03/30167.5168.5160.5162.5-9-5.254.662,3142,9610.783.78-396+1-85.3-4808.16+1114,703+280.17
'26/03/27165.5173163.5171.5+2+1.185.61,9572,4750.793.31-1560+45.9-1108.49-874,592060.13
'26/03/26176.5178168.5169.5-6.5-3.695.43,2944,9710.665.68-2500-67.5-3178.58-624,679+660.13
'26/03/25179179.5174176+2.5+1.443.172,7814,5270.614.92-4750-11.4-4868.88-544,741000
'26/03/24188189172.5173.5-6.5-3.619.174,4184,6540.957.94-50-61.6-66.69.42-1714,795000
'26/03/23186191180180-15.5-7.935.634,7086,0780.778.68+460+38-187+3119.43-3574,966000
'26/03/20198201192195.5-0.5-0.264.594,9439,7090.519.69+2190-56.7+1629.06+3105,323-6400
'26/03/19192197.5189.5196+1+0.514.14,2224,6980.98.2+4430+43.3+4879+725,013+4641.28
'26/03/18193197186.5195+3.5+1.835.488,66813,3360.6516.6+188+46+136+3708.81-6624,941-13601.21
'26/03/17185.5193182.5191.5+16+9.125.9813,84115,8240.8726.3+2,2340+108+2,3428.66+7635,603+39731.3
'26/03/16178.5178.5168.5175.5005.74,2584,1071.047.36-188+76-102-2147.04+3614,840-3340.7
'26/03/13168179168175.5+4.5+2.636.435,54312,5320.449.68+1,003+1+7.23+1,0117.42-224,479-2370.83
'26/03/12165.5174.5164171+6.5+3.956.387,4978,0260.9312.8+1,387+35+108+1,5296.48-2014,501+10390.87
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
'26/03/11159.5166159164.5+7.5+4.784.465,7119,6840.599.33-415+149+95.8-1705.47+1914,702+4290.62
'26/03/10153160149157+11.5+7.97.564,6604,8840.957.33+1,1800+71.4+1,2526.13+3184,511+2250.55
'26/03/09141.5148138.5145.5-3-2.026.42,0411,9561.042.95+49.70-0.2+49.55.13-1374,193+4230.55
'26/03/06151151.5147.5148.5-3-1.982.641,4441,8010.82.15-5230+3.09-5205.11+1424,330-3190.44
'26/03/05146152145.5151.5+9+6.324.561,7141,6041.072.57+4350+173+6085.49-554,188+4220.53
'26/03/04147.5148.5141142.5-7.5-551,6092,0120.82.31-2860-111-3975.11-94,2430180.42
'26/03/03156158149.5150-4.5-2.915.51,7053,2640.522.61+2070-90.1+1175.24-294,252-6180.42
'26/03/02150.5156.5150.5154.5003.881,5761,7790.892.43+72.20-33.2+39.15.37+434,2810240.56
'26/02/26152.5159.5151154.5+4+2.665.653,1803,1581.014.95+7200+121+8405.32-974,238+5240.57
'26/02/25149151.5147.5150.5+2.5+1.692.71,1721,4340.821.76+340+12.7+46.74.79+34,3350190.44
'26/02/24146148144.5148+2.5+1.722.419761,0390.941.43+1950+46.1+2414.85-104,3320190.44
'26/02/23144146.5142.5145.5+2+1.392.7986486111.25+1750+31.2+2064.72+304,3420190.44
'26/02/11145.5145.5143143.5-2-1.371.727438740.851.07+920-10.2+81.84.55-674,3200190.44
'26/02/10148.5148.5144145.5003.097438330.891.08+1400-5.83+1344.57-824,387+1190.43
'26/02/09150150144.5145.5-3-2.023.71,9541,8251.072.86-4000+33.3-3674.45+164,469-4180.4
'26/02/06152.5152.5147.5148.5-3.5-2.33.291,4702,3500.632.19-2190-8.91-2284.59+514,453-4220.49
'26/02/05157.5159152152+4+2.74.734,8504,2861.137.53+2470-50+1974.66-1184,402+1260.59
'26/02/04147.5149146.5148-0.5-0.341.689161,0140.91.35-1800-35.5-2164.34+364,5200250.55
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
'26/02/03146.5150146.5148.5+3+2.062.411,6421,7760.922.44+2050+90.4+2954.47-1234,4840250.56
'26/02/02140147.5139.5145.5+4+2.835.651,4621,4181.032.11+750+16.7+91.74.47-354,6070250.54
'26/01/30144145.5140141.5-3.5-2.413.791,2271,2440.991.74+1680-28.8+1394.37-874,642+3250.54
'26/01/29145.5148144145+0.5+0.352.779841,2120.811.43+30+10.2+13.24.18+404,7290220.47
'26/01/28146.5146.5144144.5-0.5-0.341.728689490.911.26+1140-2.5+1124.22+444,6890220.47
'26/01/27148.5149145145-2.5-1.692.719371,0900.861.37-2180-2.5-2204.12-514,645+1220.47
'26/01/26149150147147.5002.037071,0010.711.05-40+36.2+32.24.29+144,696+1210.45
'26/01/23152153.5147147.5-0.5-0.344.391,5261,5530.982.28-3330-17.6-3514.29+544,6820200.43
'26/01/22147149147148+3+2.071.388299360.891.23+2490+2.2+2524.54-224,628+1200.43
'26/01/21148149.5144145-3-2.033.721,2981,4760.881.9-3220-30.5-3524.35+164,650+1190.41
'26/01/20147.5149147148+1+0.681.366517350.890.96-140+11.6-2.364.64+294,6340180.39
'26/01/19148149146147-1-0.682.039101,1300.811.34+122-42-8.87+71.14.64+374,6050180.39
'26/01/16150150147148002.037539150.821.12-36.5-1-12.5-504.53-14,5680180.39
'26/01/15149149.5147.5148-1-0.671.346147520.820.91-120-35.7-47.74.64-224,569+2180.39
'26/01/14147.5150146.5149+2.5+1.712.399759401.041.45+1950+48.8+2444.87-244,591-2160.35
'26/01/13151151.5146146.5-2.5-1.683.691,4721,6040.922.18+390-54.1-15.14.91-424,615-5180.39
'26/01/12152153.5148149+0.5+0.343.71,6832,0480.822.52-4270-15.9-4434.83-1284,657+1230.49
'26/01/09150150146.5148.5+0.5+0.342.361,0941,2430.881.63-2160+20-1965.13+564,785+3220.46
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
'26/01/08150151.5146.5148-2-1.333.332,5532,1021.213.8+1820+25.7+2085.23+34,729-2190.4
'26/01/07152.5153.5146.5150004.673,8832,8161.385.83+46-573+55.8-4715.01+94,726-18210.44
'26/01/06157.5158149150-8.5-5.365.683,8605,4610.715.87-390-142-14.9-5474.9+724,717+8390.83
'26/01/05162162.5155.5158.5+6+3.934.598,5676,3021.3613.6-1,583-68+57.8-1,5935.13+1,0104,645-6310.67
'26/01/02152.5152.5152.5152.5+13.5+9.7102,0361,2271.663.1-63-587+52-5986.71-1693,635+20371.02
'25/12/31138.5140137.5139+1+0.721.811,3041,3930.941.81+556-598+7.48-34.57.11-173,8040170.45
'25/12/30138138.5136.5138-0.5-0.361.441,1631,1521.011.6+512-601-2.78-91.86.77+303,8210170.44
'25/12/29138.5139.5135.5138.5002.891,4401,8730.771.98+638-680+2.39-39.66.3+33,7910170.45
'25/12/26137.5138.5136138.5+2+1.471.831,0051,1890.851.38+459-502+5.53-37.45.83+533,7880170.45
'25/12/24140140135.5136.5-2.5-1.83.241,2131,2730.951.66+363-680-20.5-3375.43-13,735+2170.46
'25/12/23141.5141.5137.5139-1-0.712.865861,6030.370.81-610-10.5-71.65.14-383,736-6150.4
'25/12/22136.5141136140+5+3.73.79121,3630.671.27+730+32+1055.15-973,774+6210.56
'25/12/19132136132135+3.5+2.663.047228240.880.97+2250+3.54+2295.06-23,8710150.39
'25/12/18130132130131.5+0.5+0.381.534005230.770.53+51.30+2.63+53.94.88-133,8730150.39
'25/12/17132134130.5131-0.5-0.382.666527700.850.86+82-136-0.25-54.34.84+313,886-1150.39
'25/12/16129131.5129131.5+1+0.771.924034780.840.52-18.30-6.23-24.54.83-283,855+1160.42
'25/12/15127131.5127130.5+0.5+0.383.464865210.930.63-43.90+0.25-43.64.82+23,8830150.39
'25/12/12131.5132130130001.545105710.890.67-620-3.72-65.74.83+183,881+1150.39
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
'25/12/11131.5132130130-1-0.761.536737180.940.88-12-54-2.75-68.74.84-243,8630140.36
'25/12/10130.5131.5130131+1.5+1.161.164826230.770.63+25.90-20.9+4.994.83-43,887-1140.36
'25/12/09130.5131128.5129.5-0.5-0.381.929491,1360.841.23-1030-7.21-1104.77-1943,891-7150.39
'25/12/08131133128.5130-8.5-6.143.252,4182,6960.93.17-3540-37.1-3914.8+44,085+4220.54
'25/12/05138139.5137138.5001.815405560.970.75-37.50-3.58-41.15.05-964,081+2180.44
'25/12/04140141138138.5-1.5-1.072.143955310.740.55+140+4.33+18.35.05-684,177+1160.38
'25/12/03139.5141139140+2+1.451.452543420.740.36+450+0.29+45.35.02+124,245+1150.35
'25/12/02141141138138-1.5-1.082.154575670.810.64-340-4.75-38.85.11-294,2330140.33
'25/12/01143.5143.5139.5139.5-4-2.792.794656770.690.65-1300-4.35-1345.18+234,2620140.33
'25/11/28143144141.5143.5+1+0.71.754034330.930.58+710+10.9+81.95.25-74,239+1140.33
'25/11/27144.5145142142.5-1-0.72.094887850.620.7+270+9.12+36.15.27-484,2460130.31
'25/11/26140144140143.5+4+2.872.876627570.870.94+1250+4.84+1305.24-574,294-1130.3
'25/11/25141.5142139139.5-0.5-0.362.144645080.910.65-48.40-0.47-48.95.07+524,351-1140.32
'25/11/24138140137.5140+3.5+2.561.835974841.230.83-29.10-0.94-305.1+174,2990150.35
'25/11/21137.5139.5135.5136.5-5-3.532.836749990.670.92+1320-31+1025.18-1484,282+2150.35
'25/11/20143144140.5141.5+4.5+3.282.555518100.680.78+260-0.93+25.15.05+124,430-4130.29
'25/11/19139139137137-1-0.721.454721,0740.440.65+7-45-9.11-47.14.94-64,4180170.38
'25/11/18141141.5136.5138-2-1.433.579101,1090.821.26+1020-43.1+594.98-394,424-4170.38
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
'25/11/17142142.5139.5140-2-1.412.118549540.91.2+2330-31.9+2014.94-1404,463+3210.47
'25/11/14142.5144141.5142-4-2.741.717619430.811.09-17.30-12.3-29.64.88-734,6030180.39
'25/11/13145146.5143.5146+1+0.692.076877460.921-43+54-16.2-5.174.91-774,676-6180.38
'25/11/12145.5147145145001.387149100.781.04-1070-3.2-1104.96+484,753+1240.5
'25/11/11146148143.5145+2+1.43.159961,1170.891.45-6.980+8.61+1.635.04-2244,705-1230.49
'25/11/10148148.5142.5143-4-2.724.081,5701,9160.822.27+1990-44.2+1555.11-2394,929-6240.49