≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6715 嘉基 / K線圖(日)

6715 嘉基

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
375341+34+9.97%10.7%338.5375338.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,0963.96億9901.11張/筆361.26.92243.5-4.66
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)
1,3064.41億1,345971張/筆337.7-28.5 (-7.71%)

連續漲跌: 連2跌→漲  ( +34元 / +9.97%)

財報評分: 最新57分 / 平均57分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 快訊／史上第7慘！台股單日崩1613點　台積電跌35元收2295 (ETtoday新聞雲 11/03 13:36)

• 快訊／台股收盤上漲55點　台積電漲15元至2400 (ETtoday新聞雲 10/27 13:34)

• 嘉基有價證券於集中交易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 10/19 15:57)

• 快訊／台股收漲141點　台積電尾盤見6066張賣單、收跌20元 (ETtoday新聞雲 10/16 13:37)

• 台股5檔「抓去關」新名單　全新、豪勉明起處置到10／5 (ETtoday新聞雲 09/22 18:11)

• 嘉基2026年度現金增資發行新股已依中國證監會發布之「境內企業境外發行證券和上市管理試行辦法」進行備案 (公告訊息 09/17 15:53)

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• CPO產品結構持續演進 均英精密FAU客製檢測從抽樣導入量產測試 (PR Newswire 09/14 07:30)

• 嘉基2026年現金增資收足股款暨增資基準日 (公告訊息 09/11 14:37)

• 〈台股開盤〉電金傳同步下殺 重挫逾900點摜破4萬6大關 (Anue鉅亨 09/11 10:04)

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

• 〈台股開盤〉電子權值領軍、千金股助陣 上漲400點挑戰昨日高點 (Anue鉅亨 09/09 09:52)

• 美股光通訊Lumentum帶頭飆！4台廠挾CPO題材齊亮燈　大立光漲半根 (ETtoday新聞雲 09/09 09:52)

• 快訊／台股開高走低收跌307點、46k失守　台積電漲5元至2390 (ETtoday新聞雲 09/03 13:36)

• 抽中1張拚賺7萬！　台股8檔抽籤股申購本周拚場 (ETtoday新聞雲 09/03 06:00)

• MSCI生效！台積電最後1單爆萬張量收跌15元至2405　台股收跌202點 (ETtoday新聞雲 08/31 13:36)

• 快訊／台股開低走高狂拉近千點！收漲407點、站回45K　台積電漲25元 (ETtoday新聞雲 08/25 13:38)

• 台股收跌462點量縮至6294億　台積電跌35元至今最低2375 (ETtoday新聞雲 08/24 13:36)

• 快訊／台股開低走高收漲291點重回45k　台積電漲35元收2410 (ETtoday新聞雲 08/21 13:38)

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

• 嘉基董事會通過2026年第二季合併財務報告 (公告訊息 08/11 17:36)

• 代子公司均英精密工業(股)公司公告向關係人取得出租廠房 (更正2026/6/2事實發生日、租期、交易金額) (公告訊息 08/05 17:08)

• 代子公司均英精密工業(股)公司公告向關係人取得出租廠房 (更正2025/5/7主旨、交易相對人) (公告訊息 08/05 17:06)

• 2026年第二季財務報告董事會召開日期為2026年8月11日 (公告訊息 08/03 17:34)

• 嘉基2026年度現金增資延長原股東與員工之繳款期間、特定人繳納期間及更新代收及專戶存儲價款行庫訂約日期 (公告訊息 07/31 17:39)

• 代重要子公司嘉基電子科技(蘇州)有限公司公告法人監事改派代表人 (公告訊息 07/30 15:34)

• 嘉基財務主管、公司治理主管及代理發言人異動 (公告訊息 07/30 15:33)

• 嘉基會計主管異動 (公告訊息 07/30 15:32)

• 快訊／台股史上第7大重挫！收跌1564點　台積電跌80元至2200 (ETtoday新聞雲 07/29 13:36)

• 快訊／台積電拉尾盤收漲5元　台股逆轉跌勢收漲25點 (ETtoday新聞雲 07/23 13:38)

• 嘉基訂定2026年現金增資認股基準日相關事宜 (補充公告發行價格、代收股款銀行及存儲專戶銀行) (公告訊息 07/22 17:04)

• 嘉基訂定2026年現金增資認股基準日相關事宜 (公告訊息 07/14 17:18)

• 台積電6261張絕殺至今最低2415　台股收跌379點 (ETtoday新聞雲 07/09 13:35)

6715 嘉基 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共1,677日
成交價: 375元 (+34元/ +9.97%)成交張數: 1,096張成交金額: 3.96億元
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110高
近3日新高
連2跌→漲
(+34元/ +9.97%)
第198高
近8日新低
第105高
近8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
375元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年15年20年今年
01/02
~11/09
起算價395430480.5464363.5489.588.9171.5137.5122---102.5
漲跌價-20-55-105.5-89+11.5-114.5+286.1+203.5+237.5+253---+272.5
漲跌幅-5.06%-12.8%-22%-19.2%+3.16%-23.4%+322%+119%+173%+207%---+266%
振幅11.9%20.3%36.8%50%70.8%57%547%283%354%398%---461%
成交張數4,2656,6241.37萬3.56萬10.7萬15萬24萬27.5萬38.8萬62.8萬---23.8萬
成交金額15.2億24.4億56.9億168億463億655億947億1,000億1,200億1,550億---945億
週轉率5.74%8.92%18.5%47.9%144%202%323%371%522%845%---320%

* 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
'26/11/09338.5375338.5375+34+9.9710.71,0969901.113.96-1870+8.01-1791.19-585,499-71112.02
'26/11/06333352.5333341-28.5-7.715.281,3061,3450.974.41+112+145+2.66+2601.38-2715,557-321182.12
'26/11/05379.5380355.5369.5-25.5-6.466.21,8631,5861.176.85-192+360-1.17+1671.23+3245,828+1191502.57
'26/11/04389.5395353.5395+8+2.0710.71,1851,3010.914.49+1150-4.83+1111.49-1235,504-6310.56
'26/11/03413.5420.5387387-43-107.791,1741,6990.694.68+1170-13.9+1031.33-2325,627-27370.66
'26/11/02435454416430-32-6.938.231,9302,1840.888.28-17.40-102-1191.17+415,859-9641.09
'26/10/30461480445462-20.5-4.257.251,4581,8010.816.75-130+280-65.6+84.61.19-1495,818-4731.25
'26/10/29480.5510471.5482.5+2+0.428.011,5151,7870.857.39-38.70+50.5+11.81.37+235,967-3771.29
'26/10/28454480.5449480.5+43.5+9.957.217381,0260.723.43-3.86+30+28.1+54.21.41-45,944+15801.35
'26/10/27500500437437-43.5-9.0513.11,4571,8870.776.69+132-30-12.8+89.61.41-2345,948-12651.09
'26/10/22494.5515468480.5+0.5+0.19.791,9041,9450.989.32-12.9+324-1.94+3091.24-2426,182-11771.25
'26/10/21470483.5466.5480+15.5+3.343.669251,0410.894.4-48.6+98+4.16+53.61.25-316,424+23881.37
'26/10/20480498.5463.5464.5-16-3.337.281,1591,4650.795.55-72.30+7.62-64.71.3-316,455-5651.01
'26/10/19470495464480.5-19.5-3.96.22,3602,4080.9811.3+2340-21.1+2131.39-1996,486-180701.08
'26/10/16533547480500-33-6.1912.64,1425,1670.820.8-607+435-140-3121.04+846,685+1242503.74
'26/10/15540565513533-24-4.319.343,4654,4580.7818.7-329+450+4.69+1261.9-676,601-571261.91
'26/10/14513557513557+50+9.868.682,5902,1331.2114.3+6140+16.8+6312.35-1576,668+851832.74
'26/10/13495540481507+6+1.211.83,1573,9760.7916-187+55+49.2-83.11.45+1056,825-6981.44
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
'26/10/12459503454.5501+37+7.9710.52,1812,5430.8610.5+42.3+320+6.7+3691.76+1536,720+361041.55
'26/10/08482.5495464464-21-4.336.391,3081,9480.676.25-2630-9.34-2721.7+956,567-5681.04
'26/10/07480519470485+2.5+0.5210.22,9863,6830.8114.8-285+200+1.96-83.41.97+436,472-1731.13
'26/10/06485.5492.5450482.5+2+0.428.842,2522,9430.7710.7-95.8+33-4.25-672.34-1396,429-3741.15
'26/10/05453.5485444.5480.5+31.5+7.029.022,6773,9540.6812.4+45.1+140+3.92+1892.38-1646,568+11771.17
'26/10/02442.5468436449-4-0.887.061,9132,9950.648.64+31.30-0.29+312.2706,732-4660.98
'26/10/01445453430453+11+2.495.25371,3850.392.36+87.80+4.84+92.62.22-806,732-10701.04
'26/09/30452453.5441442-10-2.212.776861,1820.583.06-1670+10.4-1572.12+196,812-20801.17
'26/09/29460468.5442452-16.5-3.525.663469310.371.57-180-6.02-242.4-546,793-41001.47
'26/09/24462.5472.5459468.5+9+1.962.945611,1770.482.62+440-24.5+19.52.42+336,847-21041.52
'26/09/23451479.5440.5459.5+8+1.778.641,1731,7750.665.46+39.80+0.3+40.12.4+2006,814-1201061.56
'26/09/22451.5469.5445451.5005.433,2083,5990.8914.6-76.50-34.2-1112.28+686,614+1262263.42
'26/09/21433475433451.5+18.5+4.279.75,3325,4300.9824.2-1650-48.6-2142.37+3956,546+161001.53
'26/09/18398433394433+39+9.99.94,5353,2941.3819.1-404-265+49.6-6192.6+2896,151+32841.37
'26/09/17406432391.5394+1+0.2510.35,9106,8200.8724.6+863-671-16.4+1763.08-515,862-17520.89
'26/09/16354393339.5393+35.5+9.93153,5234,2290.8313.1+193+87+74.4+3541.86-775,913-120691.17
'26/09/15333.5380333.5357.5+11.5+3.3213.42,6263,6510.729.6+214-61+17.5+1711.59+1075,990+281893.16
'26/09/14313.5351312346+24.5+7.6212.19381,8150.523.13+55.30+0.45+55.81.27+755,883+291612.74
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
'26/09/11323.5334.5316.5321.5-15-4.465.359841,4570.683.18-1560-2.97-1591.22-335,808-11322.27
'26/09/10350.5353.5335.5336.5-18-5.085.088401,4570.582.88-2750-0.15-2751.37+125,841+41332.28
'26/09/09330357.5330354.5+29.5+9.088.461,7033,9820.436.02+3750+1.53+3771.69-75,829+421292.21
'26/09/08333340322325-14-4.135.317181,1930.62.37-2400+5.96-2341.1-1645,836+18871.49
'26/09/07321.5351315.5339+19+5.9411.11,4542,6920.544.9+1890+3.86+1931.42-376,000+6691.15
'26/09/04317.5328.5311.5320+12.5+4.075.531,1571,3900.833.7+86.50+7.83+94.31.07-1516,037-20631.04
'26/09/03340341.5307.5307.5-34-9.969.961,5572,3110.674.98-1570+7.85-1490.87-2236,188+28831.34
'26/09/02343369337.5341.5+6+1.799.391,8572,4150.776.59-1240+10.4-1130.98-46,411-9550.86
'26/09/01312.5344312.5335.5+17+5.349.891,0241,4840.693.4-35.90+12.6-23.31.04-836,415-52641
'26/08/31353353318.5318.5-35-9.99.768131,7010.482.67-92.90-46.6-1401.11-2356,498+571161.79
'26/08/28352355343.5353.5+2+0.573.276771,1730.582.37-7.090+1.28-5.811.21-226,733+2590.88
'26/08/27365370351.5351.5-11.5-3.175.18271,4480.572.97-2600-8.92-2691.14+196,755-3570.84
'26/08/26359374.5352363-0.5-0.146.191,7222,3000.756.23-4880+53.4-4341.59-36,736+22600.89
'26/08/25388388363.5363.5-40-9.916.071,2391,7480.714.55-17.7+1-11-27.72.24-2406,739-22380.56
'26/08/24435.5444403.5403.5-44.5-9.939.049311,7570.533.9-3.060-5.13-8.192.24-726,979-12600.86
'26/08/21498500443448-44-8.9411.61,95910,9620.189.17-3270-7.69-3342.24-157,051-7721.02
'26/08/20472492452.5492+44.5+9.948.833,3244,8270.6915.8+242+216+17.7+4752.73+947,066+27791.12
'26/08/19400460.5395447.5+28.5+6.815.62,7922,8250.9912.3-129-185+42.3-2712.36+96,972+9520.75
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
'26/08/18405428393419+17.5+4.368.721,1641,3460.874.82-66.9+261+2.11+1962.54-476,963+2430.62
'26/08/17395427.5393401.5+11.5+2.958.858421,0790.783.46-44.90+0.77-44.12.58+1237,010+3410.58
'26/08/14400408387390-0.5-0.135.386338000.792.52-12.10-0.19-12.32.7-66,887+4380.55
'26/08/13400430383.5390.5-6-1.5111.71,3511,4970.95.42+4.220+12.3+16.52.68-656,893-6340.49
'26/08/12356396.5356396.5+36+9.9911.28031,2290.653.13+1060+0.78+1072.63-596,958+7400.57
'26/08/11363377355360.5-3-0.836.053644630.791.32+24.70+1.98+26.62.47+297,017+1330.47
'26/08/10335.5365.5335.5363.5+30+993258790.371.15+740+6.31+80.32.43+366,988+9320.46
'26/08/07358.5363332.5333.5-26.5-7.368.474867990.611.68+14-192-2.28-1802.3+826,952+4230.33
'26/08/06365.5373.5355360-11.5-3.14.986447740.832.33+228-286-1.12-59.52.29+246,870-3190.28
'26/08/05366.5383357371.5+23+6.67.468241,0730.773.08+85-202+0.9-1161.88+886,8460220.32
'26/08/04342360339348.5+6.5+1.96.144488940.51.56-15.40+1.47-13.91.74+206,758+5220.33
'26/08/03300342300342+31+9.9713.55165870.881.73+47.90-5.91+421.74-166,738+7170.25
'26/07/31322322.5303311+16.5+5.66.624505470.821.4-1530+4.87-1481.67+1306,754+7100.15
'26/07/30291323.5290294.5-26-8.1110.51,0028961.123.07+1520-45.6+1061.8-1136,624-830.05
'26/07/29378378320.5320.5-39.5-11164876450.761.6+760-2.76+73.21.58-2276,737+11110.16
'26/07/28366.5376.5358.5360-38-9.554.526156770.912.24+740-2.34+71.71.46-1776,964000
'26/07/27415418.5388398-26.5-6.247.188209900.833.26+20-81+2-591.35+907,141000
'26/07/24421463410.5424.5-1-0.2412.31,0671,2000.894.63-1040+16-88.11.32+1537,051000
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
'26/07/23399425.5380.5425.5+38.5+9.9511.61,1851,7540.684.99+156-10+11+1571.47-1096,898-100
'26/07/22400413.5372387+0.5+0.1310.71,3071,3440.975.18-344-11+12.6-3431.24+4447,007-2410.01
'26/07/21375407.5371.5386.5+11.5+3.079.69111,0010.913.5-215-10+2.28-2231.77+1426,563-1250.38
'26/07/20391399361.5375-16-4.099.597618180.932.9-161-4+2.33-1632.09+1136,421+13260.4
'26/07/17392412.5385391-20-4.876.696607570.872.62-83-17-8.36-1082.33+1246,308+7130.21
'26/07/16372411358.5411+37+9.89144796400.751.88-103-1+13.9-90.12.48+1496,184+360.1
'26/07/15367383.5365374+6.5+1.775.032594110.630.97-260-5.24-31.22.62+266,035-330.05
'26/07/14367380341.5367.5-5.5-1.4710.36038450.712.16-100+1.33-8.672.65-306,009+260.1
'26/07/13391.5396368373-18.5-4.737.156961,1280.622.64-212-16-6.36-2342.67+1046,039-1540.07
'26/07/09435.5445391.5391.5-43.5-1012.31,3562,0330.675.5-471-76-157-7042.98+3585,935+18190.32
'26/07/08439453424435-17-3.766.421793660.490.78-520-14.9-66.93.68+475,577+110.02
'26/07/07481481433452-18-3.8310.2972460.40.44+5.87-1-0.81+4.063.76-265,530000
'26/07/06537537470470-19-3.8913.72704720.571.34-730+5.64-67.43.75+535,556000
'26/07/03444489.5444489+44+9.8910.21964050.480.93-32.90-1-33.93.81+605,503000
'26/07/02435457435445+3.5+0.794.981022380.430.46-0.710+0.41-0.33.88-135,443000
'26/07/01440447430.5443.5+8+1.843.791653110.530.73+10+0.82+1.823.89+105,456000
'26/06/30426440426435.5+11.5+2.713.31933490.550.84-610-17.1-78.13.88+565,446000
'26/06/29470470422424-31-6.8110.52805720.491.23-1080+11.1-97.13.98+305,390000
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
'26/06/26485506455455-25-5.2110.62105110.411-32.30+1.96-30.34.16+325,360-100
'26/06/25516520477480-33-6.438.383867010.551.93-150-24.6-39.64.32+555,328-6110.02
'26/06/24552569513513-56-9.849.841,3352,6020.517.22+25.7-3-28-5.284.36+1015,273+56621.18
'26/06/23544569540569+51+9.855.62,2472,3460.9612.7+458+1+69.8+5284.41+565,172-260.12
'26/06/22518518516518+46.5+9.860.421,1881,0451.146.15+2490+11.3+2603.76+1685,116-180.16
'26/06/18470489457471.5-3.5-0.746.746221,0500.592.92+6.760-16-9.243.38-1724,948-890.18
'26/06/17424.5475424.5475+43+9.9511.71,0191,5310.674.69+53.90+17.4+71.33.37+1425,059+9170.34
'26/06/16407432407432+39+9.926.368241,4810.563.52+95.10+3.22+98.33.3+1484,917+480.16
'26/06/15406.5406.5393393+1.5+0.383.451973810.520.79-3.340+2.57-0.773.28+184,769-540.08
'26/06/12388406381391.5+20.5+5.536.743377680.441.33+40+1.94+5.943.28+264,751-3790.19
'26/06/11360380349371-9-2.378.164277850.541.55+71.1+1-0.03+72.13.27-994,725-29460.97
'26/06/10410410380380-42-9.957.118421,6480.513.3-1960-2.28-1983.17+54,824+66751.55
'26/06/09412456410422+1+0.2410.94266020.711.83-75.1-1+1.27-74.93.49+804,819+190.19
'26/06/08400421398421-13-35.32875320.541.17+36.50-0.88+35.63.59+14,739+280.17
'26/06/05444.5447425434-21-4.624.842645140.511.16-100-0.52-10.53.54+74,738-260.13
'26/06/04476501451455-26-5.4110.48361,4510.583.95-91.90-16.5-1083.58-194,731-180.17
'26/06/03453481453481+43.5+9.946.41,0561,7640.65.05+447+88+7.38+5423.72-2154,750+190.19
'26/06/02443.5453431437.5-15.5-3.424.862665760.461.17-30.8+19-2.02-13.93.06-2984,965080.16
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
'26/06/01443455428453+17+3.96.193858200.471.7-2.09+70+4.03+71.93.1-395,263-980.15
'26/05/29429.5453.5426436+6.5+1.516.43116360.491.37-29.60+3.57-263.06+225,302-4170.32
'26/05/28455458425.5429.5-37.5-8.036.967891,9760.43.49-720-0.23-72.23.1+605,2800210.4
'26/05/27485485463467-12.5-2.614.594659960.472.18-140+1.51-12.53.2-335,220-1210.4
'26/05/26454.5481.5450479.5+20+4.356.865571,2000.462.6-11.60+5.92-5.713.22+415,253+2220.42
'26/05/25465.5472456459.5-2-0.433.475461,2510.442.53-220+5.96-163.23-1035,212-10200.38
'26/05/22481.5492457.5461.5-15.5-3.257.237511,8410.413.54-1430-1.94-1453.26-335,315-1300.56
'26/05/21496500474.5477-4-0.835.36301,1230.563.07-1440+1.3-1433.48+1085,3480310.58
'26/05/20478.5485453481-3-0.626.619611,5960.64.55-73.7+155+1.81+83.13.68-55,240-3310.59
'26/05/19534558476.5484-42-7.9815.51,8662,7940.679.52+148-1-16.5+1313.79-625,245-1340.65
'26/05/18468526465526+47+9.8112.71,5362,8120.557.85+1390+17.4+1563.54-715,307-5350.66
'26/05/15487492466.5479-8-1.645.246861,2340.563.29+69.1+133-10.4+1923.32-515,378-4400.74
'26/05/14473.5492470487+19+4.064.78741,1960.734.23-3.97+221+1.93+2193.2-905,429-35440.81
'26/05/13474.5482464468-12-2.53.758201,2770.643.87+950+7.56+1033.2-575,519-32791.43
'26/05/12490514477.5480-9.5-1.947.462,0535,5360.3710.1-56.6-2-1.07-59.73.04-1265,576-371111.99
'26/05/11445489.5440.5489.5+44.5+10112,0352,9150.79.74+5770-0.31+5773.13-1325,702+111482.6
'26/05/08442450.5423.5445-22-4.715.782,1573,7170.589.42-399+519+0.76+1202.26-1315,834+681372.35
'26/05/07439470439467+32+7.367.131,7683,2380.558.12+412-1-3.24+4082.85+175,965+19691.16
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
'26/05/06480484.5419.5435-9-2.0314.62,2313,8120.599.98+252+111+0.81+3642.23-1645,948+15500.84
'26/05/05425450.5415444+18+4.238.331,5902,4220.666.96+259+122-6.79+3741.69+86,112-2350.57
'26/05/04416431412.5426+25.5+6.374.621,6342,4620.666.93-179-2+2.8-1781.29+2466,104+15370.61
'26/04/30387407379400.5+29.5+7.957.551,5722,3560.676.25-425+447-1.17+20.81.47+335,858-126220.38
'26/04/29369.5385.5369.5371-2.5-0.674.285258090.651.97-280+0.07-27.92.1-125,825+31482.54
'26/04/28381.5391.5365373.5-7.5-1.976.967061,3190.542.66-350-0.26-35.32.15+65,837-651452.48
'26/04/27404405.5371381-22.5-5.588.551,0921,9300.574.2-110+0.27-10.82.24+605,831-62103.6
'26/04/24412416391403.5+3.5+0.886.251,3131,6240.815.31-142+12-2.16-1322.26+2595,771+1332163.74
'26/04/23425426378.5400-20.5-4.8811.32,4353,6050.689.65+359+10-12.8+3562.47-615,512+62831.51
'26/04/22450.5458417.5420.5-27.5-6.149.041,7833,2670.557.75-63+13-24.4-74.41.92+335,573+1210.38
'26/04/21485487442.5448-20.5-4.389.52,5833,6860.711.8-220+182-0.38-38.82+365,540-17200.36
'26/04/20433468.5432468.5+42.5+9.988.572,3912,1911.0911-63+286+5.62+2292.33-1795,504+7370.67
'26/04/17425447.5418.5426+6.5+1.556.912,2612,7790.819.79-245+62+6.07-1772.45+1425,683+2300.53
'26/04/16445460418419.5-10.5-2.449.772,4173,1560.7710.4-149+158-21.5-12.52.82-2015,541-1280.51
'26/04/15390430388.5430+39+9.9710.61,7101,8590.927.17+39.2+59+30.6+1293.04-875,742-54290.51
'26/04/14430434.5385391-25-6.0111.92,0823,0620.688.37-2930-50.2-3432.94+1125,828-18831.42
'26/04/13425432404.5416-23-5.246.263,0073,4950.8612.6-591+663-6+65.73.36-1085,716-211011.77
'26/04/10441452.5411439+24.5+5.91103,2733,8410.8514.1-136+45.9-5.63-96.24.24+605,824+341222.09
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
'26/04/09400414.5398.5414.5+37.5+9.954.242,2221,7871.249.17+4+237-27.3+2144.47-25,764+32881.53
'26/04/08377377352.5377+34+9.917.142,9542,7351.0811+185+173-9.42+3494.46-4125,672+24500.88
'26/04/07330343310343+31+9.9410.63,0122,6911.1210.2-445+435+17.2+7.464.18-1396,084+16260.43
'26/04/02325330.5303312-17.5-5.318.352,0082,2300.96.35-114+140-46.1-20.14.82+1636,2230100.16
'26/04/01340340329.5329.5+20+6.463.397007610.922.37+110-0.18+17+1274.97+1666,060+2100.17
'26/03/31331331306309.5-30.5-8.977.353413590.951.06+550+2.5+57.54.8-345,894080.14
'26/03/30336.5340314.5340-4-1.167.412343110.750.77-23-0.18+6-17.24.75-785,928-180.13
'26/03/27301344301344+22+6.8313.42253430.660.73+43.60+4+47.64.8-246,006+990.15
'26/03/26325333.5322322+17.5+5.753.7847447511.56+202-0.04-22.3+1804.73-706,030000
'26/03/25304.5304.5304.5304.5+27.5+9.9302432560.950.74+47-0.04-35.4+11.64.42-1006,100000
'26/03/24307.5307.5277277-30.5-9.929.922934600.640.83+120-1+114.35-1136,200-2300
'26/03/23310310307.5307.5-34-9.960.733534580.771.09+110-3+84.35-796,313-78230.36
'26/03/20367.5367.5340341.5-15.5-4.347.73064610.661.05-100+12+24.38-696,392-1301011.58
'26/03/19340358339357+27+8.185.763666230.591.28+1660+4.62+1704.39-1226,461-882313.58
'26/03/18306.5337.5299330+23+7.4912.57498040.932.38+2260+16.1+2424.16-2066,583-2413194.85
'26/03/17306307.5301307-2-0.652.14866510.751.48+600-18+423.81-306,789-115608.25
'26/03/16307319297.5309+4+1.317.055607490.751.73+22.10-18.5+3.613.74+26,819-285718.37
'26/03/13295313288305+1+0.338.221,0501,1270.933.14+21.90-16+5.963.77-856,817-175998.79
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
'26/03/12303310292304+22+7.86.383,8164,4960.8511.5+3450+29.4+3743.74+1736,902+2456168.92
'26/03/11282282282282+25.5+9.9403253121.040.9200+25+253.24+186,729+593715.51
'26/03/10244.5256.5243.5256.5+23+9.855.578616531.322.17+260-4.48+21.53.24+366,711+1253124.65
'26/03/09195.5233.5195.5233.5+21+9.8817.96,2425,6711.113.8+1650-5.46+1603.31+2306,675+1251872.8
'26/03/06212.5212.5212.5212.5+19+9.8209425951.582+30-4.01-1.012.98+3406,445+31620.96
'26/03/05190193.5185193.5+17.5+9.944.832,1772,4270.94.18-50+30+252.98+3576,105+21310.51
'26/03/04182184.5173.5176-12.5-6.635.841,0543,7670.281.86+2400-14+2262.98+1665,748-9100.17
'26/03/03188190.5177188.5+0.5+0.277.181,2732,3320.552.34+2220-10+2122.63+1515,582+2190.34
'26/03/02165191163.5188+13.5+7.7415.82,1383,7730.573.92+2950+38.4+3332.29+3375,431+7170.31
'26/02/26175177.5169.5174.5-1-0.574.566422,1710.31.12+1400+3.49+1441.83+845,0940100.2
'26/02/25170178168.5175.5+9.5+5.725.721,1181,5090.741.95+300-9.49+20.51.64+1835,010-2100.2
'26/02/24152.5166151166+15+9.939.936565201.261.07+150+5.13+20.11.58+1194,827+7120.25
'26/02/23151.5154145151+7.5+5.236.274236990.60.63+690+4+731.55+484,708-150.11
'26/02/11144148138.5143.5-0.5-0.356.64404650.950.63+1800+2+1821.46+134,666+260.13
'26/02/10145154142144-0.5-0.358.36795451.251.01+1030+4.42+1071.19+934,653-540.09
'26/02/09149151142144.5-1.5-1.036.163876260.620.57-530+3.34-49.71.04+874,560+590.2
'26/02/06145147137146-1.5-1.026.784687490.620.66-5.300-5.31.11+464,473040.09
'26/02/05149152.5145.5147.5-2.5-1.674.674166880.60.62+340+0.4+34.41.12+544,427-140.09
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
'26/02/04145151138.5150+9.5+6.768.91,3512,6000.521.96-3010-5.1-3061.07+3394,373-150.11
'26/02/03139.5140.5139140.5+12.5+9.771.174262181.960.6-150+6.34-8.661.52+3794,034+460.15
'26/02/02131.5141.5126.5128-3-2.2911.51,1931,7140.71.59-580-2.76-60.81.56-363,655-620.05
'26/01/30120131119.5131+11.5+9.629.627431,0090.740.97-800+2.27-77.71.63+3443,691+680.22
'26/01/29109119.5106119.5+10.5+9.6312.42672411.110.3+260+2.26+28.31.74+1323,347020.06
'26/01/28110.5110.5108109002.29108861.250.12+2300+231.7+113,215020.06
'26/01/27112112108.5109-3.5-3.113.11654630.140.07-1900-191.66+53,204020.06
'26/01/26117.5118.5112112.5-2-1.755.682381,5360.160.27-900-91.69+143,199020.06
'26/01/23110.5115109114.5+4+3.625.431802070.870.2+1300+131.7-13,185020.06
'26/01/22109.5111107110.5+3.5+3.273.741771731.020.19-13.100-13.11.69+193,186020.06
'26/01/21106110.5105107+1+0.945.192535170.490.27-30-1-41.7+113,167020.06
'26/01/20107108104.5106-1-0.933.271654120.40.18+150-1+141.7+23,156020.06
'26/01/19104108.5104107+3.5+3.384.352103790.560.22+160-0.93+15.11.68+183,154020.06
'26/01/16102105100.5103.5+1+0.984.391771011.760.18+310+0+311.65-13,136020.06
'26/01/15102.5102.599.8102.5002.63971340.720.1+90+1+101.62-13,137020.06
'26/01/14102104100102.5+0.5+0.493.921572600.60.16-150+0-151.61+53,138020.06
'26/01/13104.5105100102-1-0.974.851102920.380.1100+0.01+0.011.64-33,133020.06
'26/01/12105.5105.5102103-2.5-2.373.32793000.260.08-900-91.65-133,136020.06
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
'26/01/09101109.5101105.5+4.5+4.468.421523820.40.16+120+0.06+12.11.66+233,149020.06
'26/01/08102104.5100.5101+0.5+0.53.98802750.290.08-200-21.63-133,126020.06
'26/01/0799.310299100.5+0.6+0.63512120.240.05+100-0.26+9.741.62+33,139020.06
'26/01/0610010199.199.9-0.1-0.11.941440.920.04+190-1.98+171.6-23,136020.06
'26/01/0510110196.3100004.741500.820.04+1000+101.5703,138020.06
'26/01/02102.5103100100-2.5-2.442.93411180.340.0400+0.01+0.011.56+93,138020.06
'25/12/31105105.5102102.5-1-0.973.3841500.830.04-1300-131.56-33,129020.06
'25/12/30104.5105101.5103.5-1-0.963.351091210.90.11-180-0.67-18.71.57+53,132020.06
'25/12/29103105101.5104.5+2.5+2.453.431233820.320.13+250-0.31+24.71.5903,127020.06
'25/12/269910298.9102+3+3.033.1369800.870.07+220+0.26+22.31.56+113,127020.06
'25/12/2499.599.698.399-0.2-0.21.3123300.770.02+80+0+81.52+13,116020.06
'25/12/239999.29899.2+0.2+0.21.2125890.280.02-200-21.51-33,115020.06
'25/12/22101.5101.59999-0.2-0.22.5221830.260.02-90-0.06-9.061.51+33,118-220.06
'25/12/1910110198.299.2-1.8-1.782.7731430.710.03-40-4-81.53-63,115040.13
'25/12/18100101100101000.99871.140.01-20+1-11.53-13,121040.13
'25/12/17101102100101001.9837500.740.04-20+0.02-1.981.5303,122040.13
'25/12/16101.5101.598101+1.1+1.13.564690.930.06-11.10-0.15-11.21.54+33,122040.13
'25/12/1510010498.399.9-3.1-3.015.53884690.190.09-160+1-151.56+93,119+240.13
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1210010395.8103+4.8+4.897.331692130.80.17+100+0+101.58+233,110020.06
'25/12/1198.7102.597.898.2+0.5+0.514.81861510.570.09-250+0-251.55+73,087020.06
'25/12/109597.793.797.7+2.7+2.844.2166990.670.06+330+0.14+33.11.5903,080020.06
'25/12/0990.595.290.595+3.1+3.375.1129320.920.03+500+51.54-13,080020.06
'25/12/08939391.991.9+1+1.11.2117220.80.02-300-31.53-53,081020.06
'25/12/0590.793.290.590.9-0.3-0.332.9647520.90.04-800-81.54+173,086020.06
'25/12/0492.893.291.291.2-2-2.152.15341900.180.03-220-0.3-22.31.54+153,069020.07
'25/12/0392.993.292.693.2+0.7+0.760.65221730.120.02+70+1+81.58-253,054020.07
'25/12/02969692.592.5-2.8-2.943.67841920.440.08-340+0.4-33.61.57+113,079020.06
'25/12/0190.395.789.195.3+5.5+6.127.35781150.680.07+300+0.78+30.81.62-53,068020.07
'25/11/2890.690.688.889.8+0.6+0.672.0216770.210.01-20+2.1+0.11.57-63,073-220.07
'25/11/2789.289.589.289.2000.3412190.650.01-400-41.57+13,079040.13
'25/11/2686.689.786.689.2+3.2+3.723.643580.750.04+29.20+1+30.21.5803,078040.13
'25/11/2585.58685.586+0.5+0.580.5816220.710.01+8.620+0.12+8.741.54-13,078040.13
'25/11/2484.485.584.385.5+1.1+1.31.4212230.510.01+10+1.2+2.21.53+43,079040.13
'25/11/2184.484.48384.4001.6653970.540.04+11.20+1.36+12.61.53+23,075-140.13
'25/11/2084.584.58384.4+1+1.21.824490.490.02+130+0.59+13.61.53+23,073+350.16
'25/11/1985.385.38383.4-1-1.182.7365740.870.05-42.90+0.63-42.31.51+313,071020.07
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
'25/11/1885.387.682.984.4-0.9-1.065.5165820.790.06-390-0.97-401.57+293,040020.07
'25/11/1786.586.685.385.3-1.5-1.731.561650.940.05-28.90-2.16-31.11.59+383,011020.07
'25/11/1485.388.485.386.8+1.5+1.763.6341510.80.04+110-0.27+10.71.63+82,973020.07
'25/11/1386.586.58385.3-1.2-1.394.051411940.730.12-200-2.56-22.61.62+582,965020.07
'25/11/12878786.286.5-0.5-0.570.9274810.910.06-140-1.06-15.11.65+72,907020.07
'25/11/1187.98986.387-2.1-2.363.0383960.860.07-140+0.52-13.51.67+162,900-120.07