≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6933 AMAX-KY (還原股價) / K線圖(日)

6933 AMAX-KY

日期: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
312324-12-3.7%11.27%324.5344307.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,8005.89億2,540709股/筆3274.6820.870.12
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)
1,8816.54億2,766680張/筆347.8-36 (-10%)

連續漲跌: 連2跌  ( -48元 / -13.33%)

財報評分: 最新39分 / 平均36分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 快訊／台股收跌1165點險守43K　台積電跌55元至2340 (ETtoday新聞雲 11/12 13:34)

• 代子公司蘇州超集信息科技有限公司新增背書保證金額達處理準則第二十五條第一項第四款規定辦理 (公告訊息 11/11 14:27)

• 代重要子公司AMAX Engineering Corporation依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第二款及第三款公告申報 (公告訊息 11/11 14:27)

• 代重要子公司AMAX Engineering Corporation依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第一款公告申報 (公告訊息 11/11 14:27)

• AMAX-KY財務主管、會計主管及代理發言人異動 (公告訊息 11/11 14:25)

• AMAX-KY董事會決議註銷限制員工權利新股之減資基準日 (公告訊息 11/11 14:23)

• AMAX-KY2026年限制員工權利新股配發及發行新股案 (公告訊息 11/11 14:23)

• AMAX-KY董事會決議通過2026年第3季合併財務報告 (公告訊息 11/11 14:23)

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 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)

• AMAX-KY2025年度限制員工權利新股增資基準日 (公告訊息 11/03 15:16)

• 〈焦點股〉AMAX-KY 9月獲利1.04億元年增51倍 一度攻漲停 (Anue鉅亨 10/27 13:59)

• 係因AMAX-KY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 10/22 14:23)

• 台積電爆4040張救場買單收平盤　台股僅收跌289點 (ETtoday新聞雲 10/19 13:36)

• 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)

• 〈台股開盤〉台積電攜塑化跟上亞股反彈腳步 漲逾500點重回48900關卡 (Anue鉅亨 10/14 09:41)

• 台股中秋前量縮收跌133點　台積電跌25元至2475 (ETtoday新聞雲 09/24 13:32)

• 〈焦點股〉AMAX-KY台美需求暢旺 亮燈漲停 (Anue鉅亨 09/23 11:53)

• 台股收漲538點　台積電漲20元至2480 (ETtoday新聞雲 09/21 13:35)

• AMAX-KY亞洲及美國市場需求強勁 中壢廠擴建產能最快年底貢獻 (Anue鉅亨 09/17 17:48)

• 台股殺逾600點散熱股抗跌　奇鋐、健策營收看俏 (ETtoday新聞雲 09/10 10:25)

• AMAX-KY受邀參加中信證券舉辦之法人說明會 (公告訊息 09/08 15:52)

• 快訊／2檔「抓去關」新名單　全新下周一處置至9／15 (ETtoday新聞雲 09/04 18:21)

• 快訊／2檔「抓去關」新名單　安瑞-KY每45分鐘撮合一次 (ETtoday新聞雲 09/03 18:05)

• 飆股玉晶光等6檔處置股明起抓去關 處置至9/8、9/10止 (Anue鉅亨 09/01 20:14)

• 6飆股「抓去關」新名單　玉晶光明起處置到9／8 (ETtoday新聞雲 09/01 18:07)

• 【量大強漲股整理】輝達斥資逾千億投資聯發科，「輝發配」概念股千萬別放手！ (Anue鉅亨 09/01 17:17)

• 台積電最後一單5004張推至今高2440元　台股收漲820點 (ETtoday新聞雲 09/01 13:36)

• 【量大強漲股整理】大盤開低走高藏驚天殺機？兩大事件指數定生死 (Anue鉅亨 08/31 17:37)

• 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)

• 〈焦點股〉AMAX-KY第二季財報報喜 喜迎第三根漲停 (Anue鉅亨 08/28 11:45)

• 台股收漲143點　台積電翻黑跌5元至2410 (ETtoday新聞雲 08/27 13:32)

• 代子公司AMAX Engineering Corporation公告與美國小型企業署簽訂和解協議 (公告訊息 08/26 16:59)

• AMAX-KY董事會追認修訂2026年度限制員工權利新股發行辦法 (公告訊息 08/26 16:59)

• AMAX-KY董事會決議通過2026年第2季合併財務報告 (公告訊息 08/26 16:58)

• AMAX-KY2026年第2季合併財務報告董事會預計召開日期為 2026年8月26日 (公告訊息 08/18 16:44)

• 修正AMAX-KY2025年度年報部份內容 (公告訊息 08/06 15:08)

• AMAX-KY員工認股權憑證認股價格調整 (公告訊息 07/21 15:32)

• AMAX-KY董事長決議配發現金股利基準日及調整配息率 (公告訊息 06/30 15:47)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6933 AMAX-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共731日｜股價已還原
成交價: 312元 (-12元/ -3.7%)成交張數: 1,800張成交金額: 5.89億元
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125高
近38日新低
連2跌
(-48元/ -13.3%)
第45高
近3日新低
第35高
近3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

｜股價已還原
結算價
312元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年10年15年20年今年
01/02
~11/13
起算價358321362414188161171247204----148
漲跌價-45.5-9-50-102+124+151+141+65.3+108----+164
漲跌幅-12.7%-2.8%-13.8%-24.7%+65.5%+93.2%+82.1%+26.5%+52.7%----+111%
振幅18.5%20.6%19.3%36.9%148%203%199%141%170%----230%
成交張數5,7688,5721.97萬4.8萬11.1萬13.7萬16.9萬23.6萬36萬----16.4萬
成交金額20億29.7億69億185億400億443億498億630億1,011億----490億
週轉率13.5%20%46.2%112%261%320%396%553%843%----384%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/13324344308312-12-3.711.31,8002,5400.715.89+2180+2.29+221
'26/11/12363368324324-36-1012.21,8812,7660.686.54+1170-18.6+98.930.8-102,415+52733.02
'26/11/11370374351360+2.5+0.76.292,0872,5180.837.53-2590+5.96-25330.3+842,425-5210.87
'26/11/10346368342358+21+6.247.581,5602,2820.685.56+86.80-0.38+86.430.9+132,341-2261.11
'26/11/09333346328336+15.5+4.835.761,2441,7210.724.19-87.10-4.37-91.430.8+552,328-8281.2
'26/11/06310330310321-22.5-6.555.971,7822,1900.815.66-83.3+1-12.3-94.631-502,273-6361.58
'26/11/05373378340344-25-6.7810.34,0984,5530.914.7-1870-86.2-27331.2-742,323-9421.81
'26/11/04342368338368+33.5+109.13,2173,3120.9711.6+2090-2.69+20731.6+2582,397+24512.13
'26/11/03350356332335-25-6.946.531,0571,5130.73.63+1890-0.58+18931-442,139+7271.26
'26/11/02353368348360-2-0.555.661,0231,3440.763.67-70.90-2.17-73.130.6-42,183-1200.92
'26/10/30350366343362-9.5-2.566.191,2011,7250.74.24+1820-4.56+17830.8-1062,187-4210.96
'26/10/29400400361372-29-7.249.611,9542,8680.687.33-47.20-7.28-54.530.4-962,293-12251.09
'26/10/28416426390400+2+0.58.912,4493,0940.799.97-326+1-10.6-33530.5+562,389-11371.55
'26/10/27412416395398+20.5+5.425.422,8813,4900.8311.7+291+8+22.5+32231.3-22,333+3482.06
'26/10/22399406377378-20-5.037.291,6472,5790.646.43+112+8-4.47+11530.7-1072,335+21451.93
'26/10/21413428393398+2+0.518.842,4343,5300.6910-151+8-0.82-14430.5+772,442-19240.98
'26/10/20406418388396-10.5-2.587.132,3013,1230.749.3+317+8+0.23+32530.9-822,365-57431.82
'26/10/19453460406406-45-9.97126,2276,9600.8926.7-479+7-20.5-49230.2+662,447+581004.09
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
'26/10/16427452424452+41+9.996.582,0662,1500.969.13+1260+23.3+15031.2-1152,381+22421.76
'26/10/15412432400410-4-0.977.725,1186,1110.8421.3-3310-24.8-35530.9+2092,496-13200.8
'26/10/14396414395414+37.5+9.955.171,0331,2450.834.25+3230+29.8+35331.8+322,287+12331.44
'26/10/13394407371377-5.5-1.449.414,1704,7600.8816.3-1440+3.98-14031.2-282,2550210.93
'26/10/12375390368382+0.5+0.135.767511,3070.572.83-3.570-2.03-5.631.4+272,283+1210.92
'26/10/08380384372382-3.5-0.913.117361,2370.62.78+230-1.24+21.831.4+52,256-1200.89
'26/10/07374388371386+11+2.944.671,1361,5470.734.33+76.20-2.58+73.631.4+562,251+1210.93
'26/10/06386386371374-9.5-2.474.041,0411,7320.63.93-1220-2.25-12431.2-552,195-4200.91
'26/10/05379396370384+5+1.326.862,1542,8540.758.27+1940-7.27+18731.4+142,250+1241.07
'26/10/02394413378379-15.5-3.938.873,2864,6000.7113-2620-4.91-26730.9-2372,236-3231.03
'26/10/01370404370394+23.5+6.339.433,1664,0150.7912.3-2760+1.73-27431.3+2082,473+3261.05
'26/09/30380392371371-7-1.855.562,4303,1740.779.22-301+0.01+9.84-29131.7+402,265-2231.02
'26/09/29386395376378-7-1.825.064,1374,8900.8515.9-5490+13.2-53632.5+1722,225-14251.12
'26/09/24368385355385+35+108.576,0766,6180.9222.6-2460-40.9-28733.8+732,053+19391.9
'26/09/23320350320350+31.5+9.899.421,3191,5430.854.51+40.40+32.6+7334.4+2031,980+5201.01
'26/09/22326330317318+1+0.314.251,1981,4090.853.87+1060-1.86+10434.2+11,777-1150.84
'26/09/21345348316318-24.5-7.169.361,6202,3890.685.31-1830-5.52-18834-651,776-10160.9
'26/09/18355360332342-3.5-1.018.253,6614,1580.8812.6-1810-3.39-18434.4+551,841-5261.41
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
'26/09/17324346316346+31+9.869.222,8614,5800.629.51-3840+0.04-38434.8+2721,786+6311.74
'26/09/16286314282314+28.5+9.9711.29322,1180.442.81-82.10+10.8-71.335.6+691,514+15251.65
'26/09/15310312280286-19.5-6.3810.31,7533,4570.515.08-18.70-5.4-24.135.9-281,445-5100.69
'26/09/14304334294306-14.5-4.5312.71,9773,7330.536.23+1730+2.79+17636-1011,473-3151.02
'26/09/11333333315320-16-4.765.364939920.51.59+23.80+1.4+25.235.5-1191,574-11181.14
'26/09/10348354332336-2-0.596.665108940.571.75+6.680+5.49+12.235.6-401,693-3291.71
'26/09/09320338310338+20.5+6.468.665639720.581.85+1870-11+17635.6-111,733-36321.85
'26/09/08322325315318+4.5+1.443.193467820.441.11+320+1+3335.1-361,744-15683.9
'26/09/07319319308313-4-1.263.634046970.581.26-3.220+36+32.835.1-171,780-61834.66
'26/09/04309319299317+15+4.976.629571,5830.62.96+1070-6+10135.1+361,797+1101448.01
'26/09/03316322302302-29-8.766.191,3612,2220.614.22+27.70+1+28.734.8-21,761-59341.93
'26/09/02314331309331+16.5+5.2571,2602,0580.614.03+16.40-5+11.434.9+671,763-43935.28
'26/09/01296314296314+28.5+9.976.473,4194,4970.7610.6+1,4420+44.8+1,48734.9+1521,696+1101368.02
'26/08/31284286283286+26+101.152,0561,3981.475.87+5740+26.2+60131.5+1061,544+13261.68
'26/08/28260260256260+23.5+9.941.691,9531,6061.225.07+1890+1.59+19130.2+1121,438+5130.9
'26/08/27236236236236+21.5+1005515910.931.3-46.30+33.8-12.529.7+231,326+280.6
'26/08/26199215198215+19.5+9.978.951,5332,6340.583.22+1540+8.3+16229.8+2401,303+160.46
'26/08/25194196186196+1+0.514.634069740.420.78-310+0.06-30.929.6+431,063050.47
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
'26/08/24185198185194+9+4.857.015436200.881.05+1120+0.13+11229.7-21,020050.49
'26/08/21191193185186-7.5-3.894.152669550.280.5-5.010-2.15-7.1729.401,022-150.49
'26/08/20195195188193+2.5+1.313.412559420.270.49-31.700-31.729.4+391,022060.59
'26/08/19186193186190-1-0.523.662236910.320.42-37.80+0.07-37.729.5+31983-460.61
'26/08/18193193186192-0.5-0.263.394621,5120.310.88-64.90+0.34-64.629.6+14952+5101.05
'26/08/17188194182192+3.5+1.866.13711,0430.360.7+74.90+0.84+75.729.8-10938050.53
'26/08/14198198186188-9-4.565.576011,0930.551.15-73.40-3.94-77.329.6-53948050.53
'26/08/13196201188198+3.5+1.86.961,0681,2840.832.09+1500+8.08+15829.8-471,001+150.5
'26/08/12190197184194+6+3.196.919741,1280.861.87+1650+8.49+17429.4+331,048040.38
'26/08/11186194182188+7.5+4.166.931,5721,7190.912.94+3050-52.1+25229+1011,015040.39
'26/08/10180180180180+16+9.7302943450.850.53-160+65.8+49.828.3-40914040.44
'26/08/07168174162164-4.5-2.666.85486310.870.92+250-0.75+24.228.4+15954040.42
'26/08/06167170162169+3.5+2.115.142963580.830.49-36.30-1.01-37.328.3+7939-140.43
'26/08/05170172165166-3.5-2.073.858191,3770.61.38-5.770-6.85-12.628.4+1932050.54
'26/08/04152169152169+15+9.7411.41,1191,4230.791.86-1040+2.33-10128.4+198931+250.54
'26/08/03147162144154+4+2.6711.75154661.110.8+540+1.56+55.528.6-13733030.41
'26/07/31150151144150+12.5+9.095.4535835810.53+22.80+2.92+25.728.5+11746-130.4
'26/07/30146148135138-10.5-7.099.124105110.80.58+31.40-4.4+2728.5-20735-440.54
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
'26/07/29159162142148-9-5.7312.45309080.580.79+1060+0.74+10728.4-4755+381.06
'26/07/28156164153157-4-2.487.143796580.580.6+11.10-0.39+10.728.2-15759+450.66
'26/07/27167168160161-4-2.424.242543320.760.41-10.70-3.12-13.828.1-22774010.13
'26/07/24168173165165-2.5-1.494.787537890.951.28-95.80+0.26-95.628.1+10796010.13
'26/07/23165173165168+2.5+1.524.856001,0150.591.02+24.20+2.19+26.428.4-14786010.13
'26/07/22173180165165-10-5.718.291,1201,1770.951.94-47.30-6.68-53.928.3-7800010.12
'26/07/21165175160175+11.5+7.038.878298131.021.41-190+2.76-16.328.4+86807010.12
'26/07/20156168146164+9.5+6.17143454950.70.55-9.30+0.66-8.6428.40721+110.14
'26/07/17156160154154-7.5-4.644.332734690.580.43+240+0.04+2428.4-52721000
'26/07/16170170161162-9-5.285.283313850.860.54-320-1.89-33.928.4-63773000
'26/07/15164172158170+10+6.238.15735780.990.95-68.20+2.57-65.628.5-6836000
'26/07/14162164154160-9.85-5.786.071,2101,0591.141.94+1460-98.1+47.928.6+159842-300
'26/07/13170170170170+15.3+9.8403333450.970.58-10.20+110+10028.3-39683030.44
'26/07/09155155155155+13.8+9.7601401560.890.22-100+3.03-6.9728.3-1722030.42
'26/07/08143143139141+0.49+0.353.15811110.730.12+5.890-0.02+5.8728.3-7723+330.41
'26/07/07149149139141-5.91-4.037.051652130.770.24+290-3.14+25.928.3-2730000
'26/07/06151154147147-2.95-1.974.611061730.610.16-7.990-0.21-8.2128.2-3732000
'26/07/03154154149150-2.95-1.943.232604600.560.4-360-4.27-40.328.2-23735-100
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
'26/07/02141153138153+13.8+9.9310.32672940.910.4+1.980+3.9+5.8928.3+61758+110.13
'26/07/01141142138139-0.98-0.73.17751070.70.11+3.4600+3.4628.3-2697000
'26/06/30139140137140+2.95+2.162.16711060.670.1+60-0.3+5.728.3-4699000
'26/06/29137140135137+1.48+1.093.27791240.640.11+150-1.37+13.628.3-7703000
'26/06/26141141133135-7.38-5.175.522363660.640.33-130-5.16-18.228.2-19710-100
'26/06/25150150142143-4.92-3.3352313250.710.34-19.10-5.72-24.828.3+2729010.14
'26/06/24147150146148-2.46-1.642.31322680.490.2+5.980+0.29+6.2728.3-6727010.14
'26/06/23154154148150-3.94-2.563.831453490.410.22-180-1.68-19.728.3+4733010.14
'26/06/22155159154154-0.49-0.323.182022810.720.32+41.80+0.14+4228.3-27729010.14
'26/06/18154157153155+1.97+1.292.9971570.620.15+0.050+1.15+1.228.2+14756010.13
'26/06/17151154151153+0.98+0.651.6245880.510.07-30+1.25-1.7628.2-3742010.13
'26/06/16153156152152002.61373750.360.21-29.80-0.04-29.928.2+22745010.13
'26/06/15151154151152+3.45+2.331.661591950.820.25+20.30-0.1+20.228.3-2723010.14
'26/06/12153153148148+1.97+1.353.371181710.690.18-19.900-19.928.2-2725010.14
'26/06/11145149142146-1.48-14.671912430.780.28-5.660-2.93-8.628.3-14727+110.14
'26/06/10151156148148-7.88-5.065.381732800.620.27-180-5.37-23.428.3-11741-100
'26/06/09155157153156+2.95+1.942.581452260.640.23-28.10-1.68-29.828.3+3752+110.13
'26/06/08149155149153-12.3-7.463.582663520.750.41+30-1.58+1.4228.4-51749000
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
'26/06/05167169162165-6.4-3.744.022173240.670.36+9.950-1.66+8.2828.4-9800000
'26/06/04180181170171-11.8-6.455.653645700.640.65-30.20-3.87-34.128.4-60809000
'26/06/03183192180183+2.95+1.646.567461,3060.571.4-280+0.01-2828.4+82869000
'26/06/02192192177180-6.4-3.437.921,5421,5850.972.87+35.80-23.1+12.828.5-21787000
'26/06/01186187186187+16.7+9.860.586515281.231.23+910+6.58+97.628.4+84808000
'26/05/29156170156170+15.3+9.878.924674930.950.79+30.10+11.3+41.428.2+22724000
'26/05/28160163153155-6.89-4.276.42443370.720.39-330-3.41-36.428.1-2702000
'26/05/27167167160161-1.48-0.914.232362800.840.39+50-1.04+3.9628.2+10704000
'26/05/26167167160163-1.48-0.94.191812290.790.3-40-0.4-4.428.2-16694000
'26/05/25166169163164+1.97+1.213.942468210.30.41-0.980-2.53-3.5128.2-10710000
'26/05/22160165160162+4.92+3.123.752062880.720.34+510-0.01+5128.3+18720000
'26/05/21157160157158+4.43+2.892.571652400.690.27+220-0.11+21.928.1-22702000
'26/05/20154158152153+0.49+0.323.871291780.730.2+2.060-0.46+1.628.1-18724000
'26/05/19158159151153-5.42-3.434.981512940.520.24+130-2.25+10.728.1-6742-100
'26/05/18157160157158-3.45-2.132.131242100.590.2-100-0.06-10.128+2748+110.13
'26/05/15168170161161-4.43-2.675.342743590.760.46-110-1.45-12.428.1+5746000
'26/05/14181181164166-14.8-8.178.997579460.81.31-130-5.03-1828.1-6741000
'26/05/13180187178181+4.43+2.515.031,1921,3410.892.21-880-5.59-93.628.1-82747000
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
'26/05/12164176164176+15.8+9.827.675947500.791.03+230+6.38+29.431.2+106829000
'26/05/11164164160160-1.97-1.213.031702660.640.28+390-0.82+38.231.2-1723000
'26/05/08168169160162-5.42-3.235.872123820.550.35-8.70-5.2-13.931.1+18724000
'26/05/07168172166168+0.49+0.293.532165150.420.37-230+1.33-21.731.1+14706-100
'26/05/06172172164167-1.97-1.164.652554060.630.43+130-2.25+10.731.10692+110.14
'26/05/05169171165169+2.46+1.473.542453910.630.42-90+1.19-7.8131.1-15692000
'26/05/04162172162167+4.92+3.046.383354120.810.57-350-0.4-35.431.1+11707000
'26/04/30162164161162001.821562480.630.26+140-2.89+11.131.2-23696000
'26/04/29165166161162-3.94-2.372.672082930.710.34+50-4.92+0.0831.2-2719000
'26/04/28166170165166002.971742120.820.3+270+0.01+2731.2-3720000
'26/04/27180180164166-6.89-3.998.833298420.390.56-2700-2731.1-17723-100
'26/04/24173178170173+3.45+2.034.944231,2380.340.75+110-1.48+9.5231.2-1740+110.14
'26/04/23187191167169-15.8-8.51137581,1910.641.34+350-13.4+21.631.2-30741-200
'26/04/22184193183185005.325708720.651.09+180+0.49+18.531.1-36771+120.26
'26/04/21192195183185-6.4-3.346.436079450.641.15+300-2.3+27.731.1-13807010.12
'26/04/20193204189192-1.48-0.777.651,3811,6110.862.74-2100+5.86-20431+6820010.12
'26/04/17182194177193+13.3+7.49.591,5221,6590.922.89+1230+13.2+13731.4+71814-210.12
'26/04/16184185179180-3.45-1.883.234496820.660.82+110-2.75+8.2531.1+18743-130.4
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
'26/04/15181190181183+2.46+1.364.631,0371,2270.851.94-840+5.74-78.331.1-12725-1040.55
'26/04/14202202180181-11.8-6.1411.52,2592,5870.874.32-720-12.5-84.531.3-34737+10141.9
'26/04/13189193185193+17.2+9.834.218147331.111.58+1050+14+11931.4+71771+340.52
'26/04/10171175170175+15.8+9.883.091,8222,5500.713.23+1010+71.6+17331.2+16700010.14
'26/04/09160163158160+0.98+0.623.739683,1350.311.57-1160+1.62-11530.9+68684010.15
'26/04/08151162145159+7.88+5.2311.82,3812,1951.083.77-430-6.81-49.831.2+96595+110.17
'26/04/07151151151151+13.3+9.6801852250.820.28-10+6.15+5.1531.3-8499000
'26/04/02129137125137+12.3+9.849.843374840.70.46+240+6.26+30.331.3+1507000
'26/04/01124127124125+4.43+3.672.04641600.40.08+150+1.09+16.131.2-8506000
'26/03/31126126121121-6.89-5.414.251071880.570.13-120-1.02-1331.2+10514000
'26/03/30127131127128-4.43-3.363.36802570.310.1-190-0.9-19.931.2-2504000
'26/03/27123133123132+5.91+4.698.22326380.360.31+220+0.36+22.431.3-5506000
'26/03/26129131126126+0.98+0.794.72873600.240.11-250+0.46-24.531.2+2511000
'26/03/25125126125125+2.46+2.011.264940.690.08+90+0.26+9.2631.3-5509000
'26/03/24125126120123-0.49-0.44.8993510.280.12+5.670-0.44+5.2231.3-5514000
'26/03/23125126123123-3.94-3.12.33732030.360.09-160-0.78-16.831.2+1519000
'26/03/20130130127127+0.98+0.783.13871150.750.11+140+1.93+15.931.30518000
'26/03/19127128126126-3.94-3.031.89852550.330.11-6.420-0.15-6.5731.3+2518000
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
'26/03/18127131127130+3.45+2.723.5981540.640.13+300+0.31+30.331.3-15516000
'26/03/17128130126127003.51021540.660.13-10+0.54-0.4631.2-16531000
'26/03/16131131126127-4.43-3.383.761282400.530.17-7.150+0.04-7.1231.2+7547-100
'26/03/13133134131131-3.45-2.562.21302080.630.17-45.50-0.43-45.931.2+2540010.19
'26/03/12139149134134-5.42-3.8710.65268850.590.75-220-3.66-25.731.4-27538010.19
'26/03/11128140128140+12.3+9.659.653074800.640.42+660+3.14+69.131.4+13565010.18
'26/03/10132132126128+5.91+4.865.67921280.720.12+90-0.33+8.6731.2+4552010.18
'26/03/09124124120122-8.37-6.443.03961770.540.12-330-1.96-3531.2-3548-110.18
'26/03/06131131129130001.8959840.710.08+220+0.47+22.531.3-14551020.36
'26/03/05129131128130+3.94+3.122.7365950.680.09+3000+3031.2-7565020.35
'26/03/04129130124126-6.89-5.194.441782770.640.23-130+0.53-12.531.2-34572020.35
'26/03/03143143131133-3.45-2.538.31222230.550.17-220+0.47-21.531.2+11606020.33
'26/03/02132141132136-5.91-4.155.881212940.410.17+60-0.68+5.3231.2-32595-220.34
'26/02/26146146141142-2.46-1.73.062263820.590.33-51.80-0.45-52.231.2-1627040.64
'26/02/25137147136145+7.88+5.768.272853820.750.41-220+0.81-21.231.3+29628040.64
'26/02/24136138134137+1.97+1.462.92551280.430.08+13.10-0.14+1331.40599-140.67
'26/02/23131136130135+3.45+2.624.87941280.730.13+27.10-0.67+26.431.3-6599+350.83
'26/02/11130135130131-1.97-1.483.69877350.120.12-60+0.79-5.2131.3+3606-120.33
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/10132134128133+2.95+2.264.15691630.430.09+16.10+0.33+16.431.3-1603030.5
'26/02/09130131127130+4.43+3.523.12661270.520.09+140+0.83+14.831.2+1604030.5
'26/02/06128128124126-3.94-3.033.411022080.490.13+130-0.49+12.531.3-23603030.5
'26/02/05131134130130-3.94-2.942.94691470.470.09+2.50+0.32+2.8231.3+6626030.48
'26/02/04131134131134+1.48+1.122.23461180.390.06+110-0.08+10.931.2+1620030.48
'26/02/03131135131132+2.95+2.283.421021510.680.14+40+0.5+4.531.2-11619-230.48
'26/02/02132132129129-5.42-4.012.551063370.320.14+70+0.9+7.931.2-19630050.79
'26/01/30140140132135-4.92-3.525.632125940.360.29-40-1.35-5.3531.2-26649+150.77
'26/01/29142145138140-0.49-0.354.561532830.540.22-80+1.2-6.831.2+2675040.59
'26/01/28143144140140-0.98-0.72.791311890.690.19-10-0.24-1.2431.2+3673040.59
'26/01/27141142140141001.39962010.480.14-110+0.14-10.931.2+4670040.6
'26/01/26143144140141002.44831140.730.12+260-1.08+24.931.2-11666040.6
'26/01/23142144140141+1.48+1.062.46853070.280.12+150-0.36+14.631.2+4677-140.59
'26/01/22143145140140-2.95-2.073.452152750.780.31+40-1.61+2.3931.2-10673050.74
'26/01/21146146140143-2.95-2.033.722301,4630.160.33-1140-2.58-11631.1+28683+250.73
'26/01/20145148144146002.7672150.310.1+90-0.13+8.8731.40655+130.46
'26/01/19145148145146002.03962390.40.14+240+0.91+24.931.4-8655-220.31
'26/01/16146148145146+0.49+0.342.03772520.310.12+21.10+0+21.131.3+1663040.6
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/15148148144145-3.94-2.642.641479040.160.22-690-0.26-69.331.2+16662+240.6
'26/01/14146151146149+3.94+2.713.051014650.220.15+460-0.16+45.831.4-2646-120.31
'26/01/13150150145145-4.92-3.282.951077520.140.16-160+0.26-15.731.3-5648+130.46
'26/01/12148155148150+3.45+2.354.72541,1150.230.39-500-0.79-50.831.3-13653-320.31
'26/01/09145148143147+1.48+1.023.05821400.590.12+170+0.1+17.131.4-3666-150.75
'26/01/08148148144145-1.48-1.012.35826890.120.12-1800-1831.4+14669060.9
'26/01/07145147144147+1.97+1.362.041012240.450.15+200+2.98+2331.4-6655060.92
'26/01/06142145142145+1.48+1.032.06791590.50.12+140+2.31+16.331.4-2661060.91
'26/01/05148148141143-3.94-2.684.681834940.370.27-400-0.38-40.431.3-3663+360.9
'26/01/02150151147147-0.49-0.332.331332090.630.2+10-0.04+0.9631.4+10666030.45
'25/12/31149149147148+0.49+0.331.671091420.770.16+160+0.72+16.731.4+11656+130.46
'25/12/30151151145147-0.98-0.663.651002140.470.15+10-0.4+0.631.4+8645+120.31
'25/12/29151151147148002.3367860.780.1+1000+1031.4+1637010.16
'25/12/26149149147148+0.98+0.671.3446680.670.07+90-0.08+8.9331.3-4636010.16
'25/12/24148153147147-0.98-0.663.651101520.730.17-260+0.08-25.931.3+7640010.16
'25/12/23150152148148-1.97-1.312.3851470.580.13-120-0.83-12.831.4+7633010.16
'25/12/22149151149150+1.48+0.991.32721460.490.11-6.50-0.32-6.8231.4+1626010.16
'25/12/19144149143149+5.42+3.784.121152130.540.17+110+1.2+12.231.4+3625010.16
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
'25/12/18145145142143-3.45-2.352.351182340.50.17+170+0.35+17.331.4-7622010.16
'25/12/17149150146147-2.46-1.652.971092110.520.16-70+0.18-6.8231.3+5629-110.16
'25/12/16150152147149-2.46-1.623.251592520.630.2400-0.38-0.3831.4-64624+120.32
'25/12/15152153149152002.6641140.560.1+10.80-0.05+10.731.4+5688010.15
'25/12/12154156152152-1.48-0.962.89801710.470.12+70+0.14+7.1431.3-1683010.15
'25/12/11158158153153-3.94-2.513.131663510.470.26-220+0.26-21.731.3-3684010.15
'25/12/10162163157157-4.43-2.743.661884460.420.3-5800-5831.4-7687010.15
'25/12/09160161157161+2.46+1.552.791642330.70.27+440-0.01+4431.5+10694010.14
'25/12/08160162158159-0.49-0.312.471812300.790.29+410+0.47+41.531.4-6684-110.15
'25/12/05160163158160+0.98+0.623.422032440.830.33-210-0.18-21.231.3-6690020.29
'25/12/04160162158159-0.49-0.312.791152550.450.19+170+0.26+17.331.3-2696020.29
'25/12/03160162158159+1.97+1.252.511492350.630.24+140+0.45+14.531.3-6698-120.29
'25/12/02159160157157-0.49-0.311.881151490.770.19+240-0.27+23.731.2-3704030.43
'25/12/01161161157158-3.45-2.142.751303200.40.21-120+0.36-11.631.20707030.42
'25/11/28160163159161+1.97+1.242.481782460.720.29+70-0.69+6.3131.2+9707030.42
'25/11/27160160157159002.171251510.830.2+130-0.03+1331.2-10698+130.43
'25/11/26162162157159-1.97-1.223.061933620.530.31-80+0.28-7.7231.2-10708020.28
'25/11/25154162154161+10.3+6.865.563515660.620.56-750+1.42-73.631.2+16718020.28
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
'25/11/24151153150151+0.98+0.661.97891540.580.14-240-0.16-24.231.30702020.28
'25/11/21154155148150-7.38-4.74.72403290.730.37+45.20-0.34+44.931.4-72702-120.28
'25/11/20158161156157+3.94+2.573.862172810.770.35-380-0.36-38.431.4+13774-130.39
'25/11/19155159152153-1.97-1.274.762013710.540.31-7600-7631.5+14761040.53
'25/11/18163163155155-8.37-5.125.122975440.550.48-490+0.49-48.531.7-10747-140.54
'25/11/17168168163163-3.94-2.353.242003680.540.33+0.030-0.66-0.6331.7-5757-150.66
'25/11/14167169166167-3.94-2.31.723074830.640.52-250-0.82-25.831.7-12762+260.79