≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6153 嘉聯益 / K線圖(日)

6153 嘉聯益

日期: 09/18期貨標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
1717.25-0.25-1.45%2.9%17.4517.517
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,0166,889萬1,1293.56張/筆17.161.26N/AN/A
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)
1,4572,528萬7881.85張/筆17.35+0.05 (+0.29%)

連續漲跌: 連2漲→跌  ( -0.25元 / -1.45%)

財報評分: 最新32分 / 平均41分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 嘉聯益研發主管異動 (公告訊息 08/21 14:00)

• 子公司新增資金貸與金額達新臺幣一千萬元以上且達嘉聯益最近期財務報表淨值百分之二以上 (公告訊息 07/30 15:13)

• 嘉聯益董事會通過設置永續發展委員會及委任永續發展委員會委員 (公告訊息 07/30 15:12)

• 嘉聯益董事會通過2026年第2季合併財務報告 (公告訊息 07/30 15:11)

• 嘉聯益2026年第二季財務報告董事會預計召開日期為 2026年7月30日 (公告訊息 07/22 15:48)

• 代子公司嘉聯益科技(蘇州)有限公司公告總經理及董事異動 (公告訊息 07/13 16:56)

• 代子公司嘉聯益電子(昆山)有限公司公告總經理及董事異動 (公告訊息 07/13 16:55)

• 嘉聯益董事會委任第六屆薪資報酬委員會委員 (公告訊息 06/10 17:40)

• 嘉聯益審計委員會委員任期屆滿異動 (公告訊息 06/10 17:40)

• 嘉聯益董事會選任董事長 (公告訊息 06/10 17:39)

• 嘉聯益2026年股東常會決議解除新任董事競業禁止之限制 (公告訊息 06/10 17:39)

• 嘉聯益第十二屆董事當選名單 (公告訊息 06/10 17:38)

• 嘉聯益2026年股東常會重要決議事項 (公告訊息 06/10 17:37)

• 【量大強漲股整理】台股暴跌後唯一的活路在這裡！為何【蜜望實】可以跌停變漲停? (Anue鉅亨 06/08 17:47)

• 台股收跌1568點史上第3慘　台積電跌70元至2295 (ETtoday新聞雲 06/08 13:36)

6153 嘉聯益 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共6,063日
成交價: 17元 (-0.25元/ -1.45%)成交張數: 4,016張成交金額: 6,889萬元
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788低
近3日新低
連2漲→跌
(-0.25元/ -1.45%)
第2402高
近13日新高
第3330高
近13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
17元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價16.917.317.6516.724.4517.0515.521.2523.925.81958.225.715
漲跌價+0.1-0.3-0.65+0.3-7.45-0.05+1.5-4.25-6.9-8.8-2-41.2-8.7+2
漲跌幅+0.59%-1.73%-3.68%+1.8%-30.5%-0.29%+9.68%-20%-28.9%-34.1%-10.5%-70.8%-33.9%+13.3%
振幅3.55%4.05%7.08%13.8%50.3%72.1%79.4%73.9%67.4%78.3%348%114%272%82%
成交張數6,7189,5352.05萬5.74萬32.9萬91.9萬145萬239萬295萬467萬1,988萬2,615萬3,210萬118萬
成交金額1.16億1.64億3.58億10億64.8億184億269億408億533億979億6,939億9,304億1.12兆227億
週轉率1.06%1.5%3.23%9.02%51.7%144%228%376%464%734%3125%4111%5046%185%

* 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
'26/09/1817.4517.51717-0.25-1.452.94,0161,1293.560.69-5770+23.8-5538.63+10812,88901971.53
'26/09/1717.2517.5517.217.25+0.05+0.292.031,4577881.850.25+2210-3+2188.81-3712,78101971.54
'26/09/1616.9517.316.9517.2+0.3+1.782.071,2456871.810.21+2960+54.4+3508.75-4812,818+31971.54
'26/09/1517.1517.316.8516.9-0.25-1.462.621,3907401.880.24-2520-25.2-2778.7+10012,866-11941.51
'26/09/1417.3517.451717.15-0.15-0.872.61,4278501.680.25+1630-6.66+1568.73-10712,766+81951.53
'26/09/1117.2517.6517.217.3-0.1-0.572.591,6759681.730.29+6390-18+6218.73-12312,873-111871.45
'26/09/1017.817.817.3517.4-0.45-2.522.521,7689711.820.31-8770+8.71-8688.66+12612,996-51981.52
'26/09/0917.517.917.517.85+0.45+2.592.33,0211,4112.140.54+1,1820-11+1,1718.8-27412,870+122031.58
'26/09/0817.418.117.317.4+0.05+0.294.612,8021,3562.070.49+2100-16.1+1948.58+17213,144+31911.45
'26/09/0717.817.8517.2517.35-0.3-1.73.41,7461,0841.610.3-5090-10.8-5208.65+16812,972+81881.45
'26/09/0417.417.817.317.65+0.45+2.622.912,2381,0222.190.39+8050+4.95+8108.72-9712,804+101801.41
'26/09/0318.218.417.117.2-0.8-4.447.223,6151,9671.840.64-1,3430-13.4-1,3568.54+6312,901-231701.32
'26/09/0217.818.217.818+0.05+0.282.232,5321,3101.930.46+4630+23.5+4868.76-21812,838-11931.5
'26/09/0118.2518.417.9517.95+0.2+1.132.545,2902,6931.960.96-1,2450-43.8-1,2888.69+5413,056+31941.49
'26/08/3117.518.417.3517.75005.925,7823,0051.921.04-7980+35.7-7628.86+10513,002+11911.47
'26/08/2817.417.917.3517.75+0.5+2.93.193,9262,0521.910.69+7670-5+7629.04-9012,897+31901.47
'26/08/2717.1517.651717.25+0.25+1.473.823,9741,8342.170.69+6790-141+5398.94+3712,987-281871.44
'26/08/2616.5517.2516.5517+0.5+3.034.242,7141,4551.870.46+1,5670-323+1,2438.85-22512,950+822151.66
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
'26/08/2516.4516.616.116.5003.031,5857742.050.26-1040+25.6-78.48.6-4313,175-111331.01
'26/08/2416.716.816.4516.5-0.2-1.22.11,4136692.110.23-4620-0.74-4638.62+5813,218-21441.09
'26/08/2116.6516.8516.516.7+0.05+0.32.11,5697881.990.26+2680+11+2798.68-7313,160+11461.11
'26/08/2016.817.1516.4516.65-0.05-0.34.192,1751,1401.910.36-3060+45.9-2608.63-6313,233+221451.1
'26/08/1916.1516.916.116.7+0.3+1.834.882,2131,3071.690.37-35.90+138+1028.67-4513,296+61230.93
'26/08/1816.416.9516.416.4-0.4-2.383.272,3001,1851.940.38+1130+23+1368.66+2513,341-141170.88
'26/08/171717.316.716.8-0.2-1.183.532,1691,0512.060.37-2730+54.6-2188.69+2213,316+21310.98
'26/08/1417.3517.416.8517-0.25-1.453.191,9581,0961.790.33+66.20+3.32+69.58.85-8513,294-251290.97
'26/08/1317.317.6516.9517.25+0.05+0.294.073,6731,7392.110.64+6100+244+8548.85-15313,379+31541.15
'26/08/1216.917.4516.8517.2+0.4+2.383.573,8641,6682.320.66+5550+156+7118.78+10613,532+201511.12
'26/08/1116.5516.8516.3516.8+0.2+1.23.012,1771,1691.860.36+3910+15.6+4078.63-7513,426+141310.98
'26/08/1016.816.916.4516.6+0.2+1.222.742,6031,3581.920.43-53.90-5-58.98.57-14613,501+61170.87
'26/08/0716.4517.116.2516.4+0.1+0.615.215,0662,6261.930.85-2960+11.9-2858.57+15613,647+241110.81
'26/08/061616.3515.516.3+0.3+1.885.313,2201,8061.780.52+5520+26.1+5788.62-5613,491+13870.64
'26/08/0515.716.2515.716+0.5+3.233.553,6431,9681.850.58+2430-14+2298.55+813,547-21740.55
'26/08/0414.715.514.6515.5+0.7+4.735.743,4651,8401.880.53+2630-40.9+2228.53-8413,539+34950.7
'26/08/0314.115.2513.914.8+0.75+5.349.614,2172,1371.970.62+3960-169+2288.48-19413,623+4610.45
'26/07/3114.314.4513.7514.05+0.55+4.075.194,1121,8942.170.58-9360+14-9228.44+31513,817-1570.41
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
'26/07/3014.1514.313.513.5-0.7-4.935.635,6762,7852.040.79-2,3320-10.2-2,3428.53-1013,502+4580.43
'26/07/2915.1515.313.714.2-0.85-5.6510.68,7643,6672.391.24-2,1560+54.6-2,1018.81-86413,512+17540.4
'26/07/2815.7515.751515.05-1.05-6.524.664,2122,2551.870.64-1,5590-10.7-1,5709.04-5614,376-3370.26
'26/07/2716.616.615.816.1-0.5-3.014.823,8421,9112.010.62-1,1000+15-1,0859.26-2414,432+1400.28
'26/07/24171716.416.6-0.25-1.483.562,6021,4361.810.43-1,1070+22.9-1,0849.41+18514,456-7390.27
'26/07/2317.117.316.6516.85-0.15-0.883.822,3761,3711.730.4-3010+21.9-2799.55-814,271+17460.32
'26/07/2217.317.451717002.653,0361,4542.090.52-6930-22.6-7159.57-2314,2790290.2
'26/07/2116.5517.216.517+0.6+3.664.273,1971,6571.930.54-6370-27.4-6649.7+11614,3020290.2
'26/07/2017.0517.215.616.4-0.55-3.249.445,9572,8812.070.98-1,1660-2.53-1,1699.78+21314,186+1290.2
'26/07/1717.817.816.8516.95-1.25-6.875.226,0113,0181.991.03-2,1920-24.3-2,2169.89-24413,973-89280.2
'26/07/1618.7518.7518.118.2-0.5-2.673.482,7631,6231.70.51-5890+11.7-57710.2+15714,217-31170.82
'26/07/1518.51918.518.7+0.25+1.362.713,0601,7401.760.57-7010+35.1-66510.3-3314,060-11200.85
'26/07/1418.9519.117.718.45-0.6-3.157.357,4183,5982.061.35-3310+8.81-32210.5-11014,093-721210.86
'26/07/1319.8520.4518.9519.05-0.65-3.37.616,2372,7442.271.22+12.40-37.2-24.810.5-7014,203+291931.36
'26/07/0920.0520.319.719.7-0.35-1.752.993,1781,7651.80.64-4840-35.1-51910.6+4714,27301641.15
'26/07/0820.0520.319.2520.05+0.2+1.015.296,9413,3272.091.37-7060-81.9-78710.5+20714,226-61641.15
'26/07/0720.520.9519.819.85-0.7-3.415.66,7223,2242.081.36-1,9040-48.8-1,95310.6+43614,019-181701.21
'26/07/0620.6521.420.0520.55+0.15+0.746.625,4242,8001.941.12-4360-1.62-43711+12513,583+51881.38
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
'26/07/0320.820.920.1520.4-0.35-1.693.614,8702,5541.911-1,2010-14.2-1,21511+20813,458-131831.36
'26/07/0220.32119.920.75+0.45+2.225.424,7012,5001.880.97-750+5.86-69.211.2-1013,250+41961.48
'26/07/01222220.2520.3-1.15-5.368.168,8455,1241.731.84-2,8130+7.4-2,80511+7113,260-701921.45
'26/06/3021.221.72121.45+0.65+3.123.375,8932,8922.041.26-1880-26.4-21411.5+34113,189-2122621.99
'26/06/2921.621.9520.220.8-0.95-4.378.0515,0796,3832.363.17-1370-88-22511.5-35612,848-984743.69
'26/06/2622.523.4521.721.75-0.9-3.977.7314,8687,2112.063.35-2510-193-44311.5-10213,204-1465724.33
'26/06/2523.3523.622.422.65-0.6-2.585.1612,2365,4832.232.79-330-24.8-57.811.5-58013,306+167185.4
'26/06/2423.824.6523.123.25-1.05-4.326.3817,2077,7762.214.07-1,9780-38.1-2,01611.5-35213,886+857025.06
'26/06/2324.0525.423.524.3+0.35+1.467.9325,13811,5322.186.18+2,2160+20.4+2,23711.7+41514,238+486174.33
'26/06/2224.7525.823.923.95-0.5-2.047.7730,66118,1161.697.58-7,6600-10.7-7,67111.4+1,50813,823-375694.12
'26/06/1824.724.9523.7524.45+0.05+0.24.9220,47710,1812.015+1,9610+100+2,06112.5-36512,315+116064.92
'26/06/1722.852522.524.4+1.3+5.6310.823,02213,4071.725.54-1,9740-45.2-2,02012.2+97512,686+425964.7
'26/06/16252522.9523.1-1.35-5.528.3848,27119,8032.4411.6-4,2890+126-4,16412.5-81811,711-1585544.73
'26/06/1523.3524.4523.0524.45+2.2+9.896.2921,5707,7582.785.17-6750+149-52613.2+1,26912,529+2147125.68
'26/06/1220.722.320.722.25+1.95+9.617.8828,66510,9302.626.28+6,8230+66.4+6,89013.4+1,07611,260+2344984.42
'26/06/1121.121.119.920.3-0.45-2.175.7815,7796,8582.33.22-1,3010-37.8-1,33912.3+36110,184-802642.59
'26/06/1020.822.5520.620.75+0.25+1.229.5152,16619,7462.6411.3+1,3490-249+1,10112.5+1,0349,823-223443.5
'26/06/092121.219.8520.5+0.15+0.746.6332,13714,2782.256.62+3620+134+49612.3-7728,789+363664.16
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
'26/06/0816.920.3516.8520.35+1.85+1018.923,1267,5403.074.58+3,9100+18.9+3,92912.2+1,3009,561+1443303.45
'26/06/0518.518.717.7518.5+0.05+0.275.154,5832,3041.990.84-3860-20.9-40711.6+318,261+171862.25
'26/06/0419.2519.4518.418.45-1.15-5.875.366,6813,2952.031.26-2,9740+10.6-2,96411.6+928,230-301692.05
'26/06/0319.1519.6518.8519.6+0.6+3.164.218,9323,8292.331.73+1,7120+195+1,90712.1-1348,138+221992.45
'26/06/0218.7519.318.3519+0.5+2.75.147,6233,3542.271.44+1600-14+14611.8-328,272+161772.14
'26/06/0118.118.917.9518.5+0.6+3.355.315,4842,4622.231.02+1,1770-29.9+1,14711.8-2528,304+21611.94
'26/05/2917.8518.0517.717.9+0.3+1.71.993,1921,4072.270.57+2500+25+27511.6+568,556-11591.86
'26/05/2818.61917.417.6-0.65-3.568.776,3562,8142.261.15-1,3420-39.4-1,38111.6+2688,500-71601.88
'26/05/2718.85191818.25-0.3-1.625.393,9691,7912.220.73+170+2.96+2011.8-5498,232-91672.03
'26/05/2619.219.3518.3518.55-0.55-2.885.243,9581,7802.220.74-3050+11.1-29411.8+38,781-861762
'26/05/25202019.119.1-0.25-1.294.656,5883,5121.881.28+350-47-1211.8+1288,778-242622.98
'26/05/2218.7519.618.419.35+1+5.456.548,4153,6762.291.61+3,8000-13+3,78711.8+828,650+682863.31
'26/05/2117.918.6517.7518.35+0.8+4.565.136,8672,8412.421.26+4,5160+104+4,62011.2-3388,568+742182.54
'26/05/201818.117.317.55-0.15-0.854.523,1211,4872.10.55-5740+208-36610.5+818,906-151441.62
'26/05/1917.31817.1517.7+0.4+2.314.913,8631,8302.110.68+8510-30.8+82010.6-1298,825+361591.8
'26/05/1816.717.3516.317.3+0.5+2.986.253,2281,5412.090.54-2900+17.8-27210.4-458,954-421231.37
'26/05/1517.9518.116.716.8-1-5.627.875,5172,6802.060.95-1,7210-12.1-1,73310.4-4918,999-311651.83
'26/05/1417.818.117.617.8+0.1+0.562.823,1591,4542.170.56+7110-2.46+70910.7-3709,490+11962.07
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/1318.518.517.617.7-0.75-4.074.885,3242,3982.220.95-2,2610-72-2,33310.6+99,860-211951.98
'26/05/1218.118.851818.45+0.4+2.224.715,4732,2012.491.01+1,0690+79.2+1,14810.9+639,851+42162.19
'26/05/1118.719.051818.05-0.3-1.635.725,0562,2582.240.92-1,2550-7.72-1,26310.8-2639,788-62122.17
'26/05/081919.218.118.35-0.6-3.175.84,7362,2212.130.88-7010+2.09-69811-12910,051-52182.17
'26/05/0719.0519.618.618.95+0.4+2.165.397,2413,2452.231.39+1,2580-2.94+1,25511.1-59510,180+42232.19
'26/05/0619.519.518.2518.55-0.1-0.546.77,3853,2432.281.39-1,5540+2.82-1,55111+10410,775-22192.03
'26/05/0518.1518.71818.65+0.65+3.613.893,6211,81320.67+1,0500+14+1,06411.2-3410,671+162212.07
'26/05/0418.218.851818+0.05+0.284.745,0412,5271.990.92-6850-163-84811.1+16110,705+22051.91
'26/04/3017.818.417.717.95+0.2+1.133.943,9112,1431.820.7+600+37+96.911.2+1010,544-192031.93
'26/04/2917.918.317.6517.75-0.35-1.933.593,1211,8581.680.56-6500-2.03-65211.1+11210,534-142222.11
'26/04/281818.317.618.1+0.2+1.123.913,3511,9221.740.6-11900-11911.3+10010,422+32362.26
'26/04/2718.618.817.5517.9-0.65-3.56.746,3362,9212.171.13+6000-109+49111.4-16610,322-672332.26
'26/04/2418.619.318.5518.55004.047,9023,7882.091.49-1,0260-23-1,04911.3+33710,488+243002.86
'26/04/2319.952017.818.55-1.15-5.8411.214,6456,3102.322.75+3,8360-104+3,73211.5-93410,151-972762.72
'26/04/2221.621.819.5519.7-0.95-4.610.932,68212,9822.526.68-4,9640-179-5,14310.9-4211,085+173733.36
'26/04/211920.6518.920.65+1.85+9.849.3116,3286,4462.533.27+8000+126+92611.5+79811,127+1233563.2
'26/04/2019.419.618.118.8+0.05+0.27810,8735,3762.022.04-2,5380+74-2,46411.4+7110,329-202332.26
'26/04/1717.5518.817.4518.75+1.3+7.457.7411,7744,9632.372.15+2,4410+13.9+2,45411.7+6110,258+1142532.47
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
'26/04/1617.917.917.417.45-0.2-1.132.833,2451,5932.040.57-1050+12.1-92.911.3+15610,197-181391.36
'26/04/1517.617.8517.417.65+0.2+1.152.584,5511,9392.350.8+1,4170+177+1,59411.3-24410,041-471571.56
'26/04/1417.718.217.3517.45004.876,6402,6272.531.18-3430+18.7-32411.1+10010,285+702041.98
'26/04/1317.117.817.117.45+0.4+2.354.115,3122,3862.230.93+9600-36.1+92411.2-10810,185+591341.32
'26/04/1017.5517.91717.05-0.45-2.575.144,7252,2752.080.82-1350-44.4-17911-8010,293+20750.73
'26/04/0917.4517.7516.917.5+0.15+0.864.97,2563,6062.011.26+4970-117+38011-41410,373+55550.53
'26/04/0816.2517.3516.2517.35+1.55+9.816.968,1273,8912.091.38+4,6250+59.4+4,68410.9+16410,623000
'26/04/0716.4516.515.715.8-0.4-2.474.943,6121,6532.190.58-1790-60.9-24010.2-32510,459000
'26/04/0216.416.816.116.2004.322,2201,2021.850.36-2770+13-26410.2+2910,784000
'26/04/0116.4516.816.1516.2+0.35+2.214.12,5531,2372.060.42+1890+72.8+26210.3-12210,755-4400
'26/03/3116.516.6515.8515.85-0.7-4.234.834,4381,6892.630.72-5910-118-70910.3-29010,877-172440.4
'26/03/3016.8517.116.516.55-0.65-3.783.493,8521,7462.210.64-1,6800-21.7-1,70210.3+22111,167-1392161.93
'26/03/2716.217.216.1517.2+0.85+5.26.425,1462,2842.250.87+1,3930+56.9+1,45010.5-11210,946-463553.24
'26/03/2616.751716.3516.35-0.2-1.213.932,3081,2301.880.38-50+28.8+23.810.3+19411,058-594013.63
'26/03/2516.616.816.516.55+0.3+1.851.852,5861,0062.570.43+4300+31+46110.3+12210,864+214604.23
'26/03/2417.217.31616.25-0.55-3.277.745,9342,2252.670.98-80+41.3+33.310.2-25110,742-224394.09
'26/03/2316.717.5516.516.8-0.25-1.476.166,2602,6982.321.08+1650+3.23+16810.3+32110,993-784614.19
'26/03/2017.1517.616.9517.05-0.05-0.293.85,9922,4082.491.04+1,2490+34+1,28310.2-37310,672+55395.05
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
'26/03/1917.317.5517.117.1-0.35-2.012.584,0781,9522.090.7+1240+15+13810+12211,045-145344.83
'26/03/1817.517.516.9517.45+0.2+1.163.195,6352,3882.360.97+2,506-11.2+4+2,49810-29210,923+215485.02
'26/03/1716.8517.5516.6517.25+0.65+3.925.428,4593,4532.451.45+3,8990+54+3,9539.61-33611,215+215274.7
'26/03/1617.117.4516.516.6-0.25-1.485.645,4292,8161.930.91-6370-6.3-6449.03+3211,551-25064.38
'26/03/13161715.916.85+0.45+2.746.716,5562,7892.351.1+2,4840-202+2,2829.26+14711,519+375084.41
'26/03/1216.316.616.0516.4+0.1+0.613.373,0851,6431.880.5+9160-6+9108.87-9711,372-64714.14
'26/03/111616.51616.3+0.45+2.843.156,9413,0502.281.13+1,3370-38+1,2998.78-22411,469+614774.16
'26/03/1014.8515.8514.815.85+1.4+9.697.276,5122,8702.271.01+1,9470-30+1,9178.58+26711,693+714163.56
'26/03/0914.814.814.314.45-1.1-7.073.225,6562,5602.210.82-2,8310-45.3-2,8768.27+20011,426-673453.02
'26/03/0615.215.651515.55+0.35+2.34.281,9961,0411.920.31+4200+14+4348.66+5611,226+474123.67
'26/03/0515.415.5514.9515.2+0.35+2.364.042,6331,2712.070.4+41.80-29.6+12.28.59-5111,170+173653.27
'26/03/0415.815.914.8514.85-1.15-7.196.567,0583,4522.041.07-3,2700-24.2-3,2948.58-29511,221-403483.1
'26/03/0316.516.751616-0.4-2.444.574,3831,9792.210.71-1880+39-1499.05-55211,516-403883.37
'26/03/0215.916.815.916.4-0.1-0.615.454,5242,2721.990.74+1,1820-20+1,1629.08-27112,068+294283.55
'26/02/2615.916.5515.716.5+0.55+3.455.335,8162,7022.150.94+1,8310+39.2+1,8718.96-41712,339-153993.23
'26/02/2516.616.715.815.95-1-5.95.318,6813,9082.221.39-4,9380-0.46-4,9388.67+23412,756-534143.25
'26/02/2416.61716.4516.95+0.35+2.113.314,7021,9552.40.79+1,8950+147+2,0429.43-27512,522+404673.73
'26/02/231616.615.816.6+0.9+5.735.14,5112,2112.040.74+2,2050-5+2,2009.17-23912,797+314273.34
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/1115.951615.515.7-0.05-0.323.171,7821,0291.730.28-2460-26-2728.84-8113,036-153963.04
'26/02/1015.3515.8515.3515.75+0.45+2.943.272,9751,3082.270.47+9120+13+9258.88-16313,117+154113.13
'26/02/0915.9516.0515.315.3-0.3-1.924.814,1292,0562.010.64-1,7520-37-1,7898.7-1713,280-63962.98
'26/02/0616.1516.1515.4515.6-0.7-4.294.294,2691,9832.150.67-1,1230-5.94-1,1298.96-3913,297-304023.02
'26/02/0516.516.616.2516.3-0.5-2.982.083,0691,4472.120.5-9890-16-1,0059.12-313,336-284323.24
'26/02/0416.217.116.1516.8+0.65+4.025.885,0712,4072.110.85+3350+24.4+3609.28-8113,339+114603.45
'26/02/0316.216.616.1516.15+0.25+1.572.833,1081,4562.130.51+6230-26+5979.2-10213,420+144493.35
'26/02/0216.216.4515.915.9-0.45-2.753.363,7331,7082.190.6-320-114-1469.11-19413,522-354353.22
'26/01/3016.2516.4515.716.35+0.35+2.194.695,0562,3412.160.81-3180-35-3539.12-9013,716+84703.43
'26/01/2916.616.71616-0.4-2.444.274,1971,8692.250.68+660-31.8+34.29.16-41213,806-344623.35
'26/01/2816.8517.1516.316.4-0.5-2.965.038,4603,5872.361.41+390+12.8+51.89.19-82014,218-204963.49
'26/01/2720.120.1516.816.9-1.65-8.8918.132,51513,1282.485.81-9,2330+58.5-9,1749.17+1,91015,038-2455163.43
'26/01/261818.5517.8518.55+1.65+9.764.145,5261,8542.981.02+3490+53.8+40310.5+2213,128+717615.8
'26/01/2316.5517.116.1516.9+0.5+3.055.797,9403,4372.311.33+8290+160+98910.5+22613,106+816905.26
'26/01/2216.616.716.1516.4+0.05+0.313.364,6502,1172.20.77+83.30+28+11110.5+39912,880+156094.73
'26/01/2116.1516.3515.9516.35+0.3+1.872.495,8512,4332.40.95+1,4140-173+1,24110.4-14812,481+165944.76
'26/01/2016.4516.715.9516.05-0.15-0.934.636,9502,9312.371.13-4770+38.6-43810.2+32012,629-15784.58
'26/01/1915.8516.3515.7516.2+0.4+2.533.85,9842,2032.720.97+2,1890-20+2,16910.3-15712,309+345794.7
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
'26/01/1616.1516.2515.7515.8-0.15-0.943.132,8411,3532.10.45+5940+7.35+6029.95-26512,466-285454.37
'26/01/1515.751615.6515.95+0.25+1.592.232,9841,3852.150.47+8960-74+8229.85-7412,731+155734.5
'26/01/1415.5515.8515.415.7+0.35+2.282.933,0561,2882.370.48+1,5250+35+1,5609.71-8712,805+45584.36
'26/01/1315.815.815.315.35-0.3-1.923.191,9291,1911.620.3-1390-13-1529.47-3812,892-145544.3
'26/01/1215.2515.815.215.65+0.55+3.643.974,6431,6192.870.73+2,4860+98+2,5849.51-44712,930+485684.39
'26/01/0915.1515.2514.7515.1003.313,3711,4172.380.51-6640-110-7749.15-7813,377-175203.89
'26/01/0816.0516.0515.115.1-0.95-5.925.924,3372,2141.960.67-2,0830-20.3-2,1039.18+19113,455-835373.99
'26/01/0715.916.1515.6516.05+0.3+1.93.176,9473,0722.261.11+1,787+4.160+1,7919.5-52513,264+456204.67
'26/01/0614.615.814.615.75+1.2+8.258.255,8912,6482.220.9+1,7100-17+1,6939.17-42313,789+115754.17
'26/01/0515.1515.2514.5514.55-0.5-3.324.655,3002,2342.370.78-2,1720+4.27-2,1688.91+42614,212-3635643.97
'26/01/0215.1515.315.0515.05+0.05+0.331.671,3617081.920.21-680+0.62-67.49.25+1113,786+19276.72
'25/12/3115.215.51515-0.2-1.323.292,9391,3952.110.44-1,0280-2.44-1,0309.27+17413,775-29266.72
'25/12/3015.5515.5515.115.2-0.3-1.942.92,5661,3201.940.39-8910-22.7-9149.41+24113,601-629286.82
'25/12/2915.6516.415.515.5-0.15-0.965.755,1692,1702.380.82-4480+386-62.39.53+2613,360+169907.41
'25/12/2615.415.815.415.65+0.3+1.952.612,3661,0842.180.37+4140-2+4129.6-16813,334+139747.3
'25/12/2415.4515.8515.3515.35-0.05-0.323.252,1729672.250.34+560+36.7+92.79.53+3113,502-29617.12
'25/12/2315.615.9515.2515.4-0.15-0.964.53,0321,4122.150.47-7420+45.7-6969.52+14713,471+29637.15
'25/12/2215.215.615.1515.55+0.55+3.6732,4801,1492.160.38+9950-25.9+9699.65-26713,324-69617.21
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
'25/12/1915.115.351515+0.05+0.332.341,9097932.410.29-3160+36.6-2799.48-213,591+19677.12
'25/12/1814.915.2514.914.95002.342,0929932.110.32-2690+132-1379.53+213,593-29667.11
'25/12/1715.1515.3514.914.95-0.1-0.662.992,0291,0201.990.31-9490+52.3-8979.58+17713,591-89687.12
'25/12/1615.515.61515.05-0.6-3.833.832,7791,3442.070.42-1,2040-25.3-1,2309.73+28713,414-359767.28
'25/12/1515.215.815.215.65+0.15+0.973.871,6688691.920.26+3170-23.4+2949.93-5913,127-71,0117.7
'25/12/1215.215.651515.5+0.45+2.994.322,9531,2362.390.45+6060+70+6769.88-7113,186+471,0187.72
'25/12/1115.7515.9515.0515.05-0.3-1.955.863,3651,6312.060.51-1,0340+56.2-9789.78+16213,257-339717.32
'25/12/1015.715.8515.3515.35-0.45-2.853.162,4241,2911.880.38-53.30-38.8-92.19.95+2513,095-371,0047.67
'25/12/0915.9515.9515.215.8-0.7-4.244.556,8913,1752.171.07-1,0040-230-1,2349.95-2113,070-1231,0417.96
'25/12/0816.6516.816.316.5+0.05+0.33.043,3981,8351.850.56+1370+90+22710.1-5313,091+91,1648.89
'25/12/0516.516.616.116.45+0.1+0.613.064,0881,9842.060.67+1,2320+22.2+1,25410.2-5313,144-41,1558.79
'25/12/0416.316.416.1516.35+0.1+0.621.543,1681,3272.390.52+1,1650+37.8+1,20310.1-2913,197-131,1598.78
'25/12/0316.0516.5515.916.25+0.35+2.24.094,8942,1082.320.8+1,4640+16+1,48010+2613,226+401,1728.86
'25/12/0216.316.415.915.9-0.25-1.553.14,0811,7842.290.66+1,4280-14+1,4149.87-23913,200+11,1328.58
'25/12/0116.216.31616.15+0.05+0.311.863,3131,5472.140.54+1,0270+33+1,0609.81-24413,439+11,1318.42
'25/11/2815.816.215.616.1+0.35+2.223.817,3922,8212.621.18+3,3540+33+3,3879.73-25213,683+821,1308.26
'25/11/2715.3515.815.315.75+0.55+3.623.295,5412,3892.320.87+2,9980-49+2,9499.24-23413,935+1061,0487.52
'25/11/2614.815.614.815.2+0.6+4.115.485,4942,2412.450.84+2,2070+81+2,2888.77-31214,169+589426.65
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
'25/11/2514.3514.814.3514.6+0.45+3.183.182,3231,0592.190.34+8430-6.82+8368.44+2214,481+278846.1
'25/11/2414.314.41414.15+0.05+0.352.841,5281,0171.50.22-6760+8.52-6678.31+1814,459-128575.93
'25/11/2114.514.51414.1-0.6-4.083.42,8811,3092.20.41-1,1810+2.88-1,1788.39+7214,441-218696.02
'25/11/2014.3514.7514.2514.7+0.6+4.263.552,9601,2282.410.43+8460-34+8128.5-4814,369+478906.19
'25/11/1914.5514.713.914.1-0.3-2.085.564,4522,1702.050.63-2,2650+232-2,0338.36+6614,417-268435.85
'25/11/1814.6514.9514.314.4-0.3-2.044.422,9981,2522.390.44-1,1000-124-1,2248.62+7814,351-248696.06
'25/11/1715.415.414.714.7-0.55-3.614.592,4751,1982.070.37-1390-182-3218.77+4414,273-78936.26
'25/11/1415.515.7515.215.25-0.55-3.483.482,6171,2852.040.4-2480-12.5-2618.88-1714,229-499006.33
'25/11/1315.7515.8515.2515.8+0.45+2.933.915,9032,6912.190.92+1,3810-31.6+1,3498.87-14314,246+569496.66
'25/11/1214.415.414.415.35+0.95+6.66.945,5202,4952.210.83+1,2010+243+1,4448.7-17714,389+768936.21
'25/11/1114.1514.5514.1514.4+0.35+2.492.851,8569222.010.27+2210+81.9+3038.49+1314,566+38175.61
'25/11/1014.414.41414.05-0.35-2.432.783,1951,4252.240.45-7010-49-7508.48-73614,553-128145.59
'25/11/0714.9514.9514.314.4-0.55-3.684.353,4481,5492.230.5-1,6790+20.5-1,6598.57+12915,289-738265.4
'25/11/0614.8515.0514.714.95+0.15+1.012.362,1419452.270.32+1390+23.9+1638.77-17615,160-18995.93
'25/11/0514.314.851414.8+0.35+2.425.883,4641,4002.470.5-7160-8.45-7248.74+315,336-219005.87
'25/11/0415.115.2514.4514.45-0.55-3.675.332,6881,2182.210.4-4270-97.6-5258.84+11715,333-489216.01
'25/11/0314.915.314.7515+0.15+1.013.71,6708611.940.25+2370-8.62+2288.97-3715,216+129696.37
'25/10/3115.3515.4514.8514.85-0.4-2.623.932,8941,4332.020.43-61.30+0.38-60.98.93-16915,253-309576.27
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
'25/10/3015.8515.8515.0515.25-0.5-3.175.084,1551,9182.170.64-2020-5.34-2078.93-62115,422-769876.4
'25/10/2915.516.115.415.75+0.35+2.274.554,9642,2882.170.78-7.760+95+87.28.96-3816,043+311,0636.63
'25/10/2815.615.615.215.4-0.05-0.322.592,1551,1051.950.33+2350+7.04+2428.95-2016,081-141,0326.42
'25/10/2716.216.315.415.45-0.45-2.835.665,1922,4702.10.81-9500+69.2-8818.94+12216,101-711,0466.5
'25/10/2316.416.6515.8515.9-0.75-4.54.87,6383,7362.041.24-1,5410-148-1,6899.13-13415,979-681,1176.99
'25/10/2215.5516.915.416.65+1.1+7.079.6514,8636,1542.422.43+4,5790+212+4,7919.41+33416,113+2261,1857.35
'25/10/2115.4516.3515.4515.55+0.3+1.975.97,7033,2652.361.21-1890-23-2128.66+63615,779+329596.08
'25/10/2014.5515.3514.5515.25+0.9+6.275.575,5062,4852.220.83+1,6900-30.3+1,6608.65-3615,143+539276.12
'25/10/1714.414.814.3514.35-0.1-0.693.111,7337942.180.25-260-28.6-54.68.34-415,179+158745.76
'25/10/161414.451414.45+0.6+4.333.252,0751,04020.3+7850+60.6+8468.32-12915,183+118595.66
'25/10/1514.1514.213.813.85-0.15-1.072.863,1161,4892.090.43-1,2380+164-1,0748.29+11815,312-1218485.54
'25/10/1414.714.851414-0.45-3.115.883,9871,7562.270.57-4000-186-5868.47-9715,194+119696.38
'25/10/1314.614.814.114.45-0.7-4.624.625,9862,3422.560.86-2,1780+20.6-2,1578.49-19115,291-689586.27
'25/10/0915.4515.5515.1515.15002.642,8371,2382.290.44+6370+40.5+6778.73+3015,482+121,0266.63
'25/10/0815.0515.2514.6515.15-0.05-0.333.953,7151,4992.480.56+4410+68.6+5108.63+4315,452-231,0146.56
'25/10/0715.315.6515.0515.2+0.1+0.663.973,2371,4152.290.5+1,1210+32.2+1,1538.55-6315,409+251,0376.73
'25/10/0315.1515.2514.915.1-0.05-0.332.312,2769742.340.34-1070-13-1208.44-26715,472-51,0126.54
'25/10/0215.315.815.1515.15004.294,3261,6892.560.67-4280-22-4508.67+15415,739+171,0176.46
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/0115.1515.4515.0515.15002.642,6171,1642.250.4+8620-9.7+8538.82-18615,58501,0006.42
'25/09/3014.915.1514.815.15+0.4+2.712.372,3161,1641.990.35-640-4-688.74-6515,771+21,0006.34
'25/09/2615.415.414.614.75-0.55-3.595.233,8121,7042.240.56-100-9.71-19.78.79-2415,836-1049986.3
'25/09/2515.5515.7515.315.3-0.35-2.242.882,9481,4971.970.46-3110-19.3-3308.79+13415,860-311,1026.95
'25/09/2416.0516.3515.2515.65-0.35-2.196.887,7293,2072.411.21-4650+99.1-3668.85-11615,726-531,1337.2
'25/09/2315.9516.515.616+0.25+1.595.7111,5934,7652.431.86+2270-50.1+1778.94+33315,842+701,1867.49
'25/09/2215.5515.8515.4515.75+0.25+1.612.585,8622,2992.550.92+1,1690-13+1,1569.02+25515,509+151,1167.2
'25/09/1915.515.8515.415.5002.96,7592,7162.491.05+1,3980-4.15+1,3948.95+14915,254+211,1017.22