≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6525 捷敏-KY / K線圖(日)

6525 捷敏-KY

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
129128.5+0.5+0.39%1.56%129.5130.5128.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6738,723萬6491.04張/筆129.63.5317.940.47
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)
8401.08億8291.01張/筆128.2+3 (+2.39%)

連續漲跌: 連2漲  ( +3.5元 / +2.79%)

財報評分: 最新62分 / 平均65分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 〈聯鈞法說〉AI光通訊產業鏈未來幾年關鍵字「缺」 COSA產線滿載將持續擴產 (Anue鉅亨 08/18 19:47)

• MSCI指數調整：國際電氣股價上漲，西武控股下跌 (Investing.com 08/13 06:05)

• 捷敏-KY2026年第二季合併財務報告之相關資訊 (公告訊息 08/10 17:43)

• 澄清媒體報導 (公告訊息 08/10 11:10)

• 捷敏-KY預計通過2026年第二季合併財務報告之董事會召開日期 (公告訊息 07/31 15:26)

• 台積電漲25元收2465今日最高　台股漲255點 (ETtoday新聞雲 07/08 13:36)

• 【量大強漲股整理】今天是跌假的嗎？！散戶還在逃，【5351鈺創】狂飆+80%！破解台股5大選股密碼！ (Anue鉅亨 07/07 17:16)

• 捷敏-KY有價證券於集中交易巿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 07/07 15:52)

• 台股史上第8慘！收跌1077點　台積電跌20元至2440 (ETtoday新聞雲 07/07 13:38)

• 【量大強漲股整理】【台股震撼彈】【2305全友】+70%漲完換誰？驚見下一檔噴發神股在哪?!接棒訊號已出現?! (Anue鉅亨 07/06 17:35)

• 跟對人、買對股!!長廣⊕、中美晶、世芯⊕ (Anue鉅亨 07/02 17:42)

• 韓股驚傳熔斷、科技巨頭慘跌！追價意願創本月新低，這兩檔卻照樣逆勢鎖漲停！ (Anue鉅亨 06/23 17:56)

• 台積電最後一單8992張壓最低2490元　台股挫640點險守47100 (ETtoday新聞雲 06/23 13:36)

• 台股創高卻現「拉積盤」隱憂？設備廠意外曝光，黃金期最新選股策略！ (Anue鉅亨 06/22 17:26)

• 當沖狂倒免驚？強勢股數量悄悄翻揚，端午過後「這勝率」透露最佳進場點！ (Anue鉅亨 06/18 16:41)

• 台股史上最高收盤！漲587點至46465　台積電漲25元至2410 (ETtoday新聞雲 06/18 13:37)

6525 捷敏-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共2,548日
成交價: 129元 (+0.5元/ +0.39%)成交張數: 673張成交金額: 8,723萬元
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59高
近5日新高
連2漲
(+3.5元/ +2.79%)
第682高
近2日新低
第438高
近2日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
129元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年20年今年
01/02
~09/17
起算價128129.5135.51481438583.363.367.310156--75.2
漲跌價+1-0.5-6.5-19-14+44+45.7+65.7+61.7+28+73--+53.8
漲跌幅+0.78%-0.39%-4.8%-12.8%-9.79%+51.8%+54.9%+104%+91.7%+27.7%+130%--+71.5%
振幅4.3%8.88%15.9%26.4%77.6%166%178%261%246%164%321%--196%
成交張數2,0453,8518,3682.71萬20.3萬29.3萬32.8萬41.3萬44.1萬60.1萬182萬--30.7萬
成交金額2.63億4.91億10.9億37.7億331億437億465億526億545億688億1,678億--448億
週轉率1.58%2.98%6.48%21%157%227%254%320%341%465%1411%--238%

* 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
'26/09/17129.5130.5128.5129+0.5+0.391.566736491.040.87+17.80+33+50.815.6-242,2680170.75
'26/09/16126.5130125128.5+3+2.393.988408291.011.08-50.50-1.54-5215.6+322,292-1170.74
'26/09/15126130125.5125.5-2.5-1.953.525326560.810.68+47.20-7.06+40.115.7-602,260+1180.8
'26/09/14123130.5119128+3.5+2.819.249159670.951.17+1360+8.91+14515.7-1072,320-4170.73
'26/09/11126.5127124.5124.5-5-3.861.938911,6380.541.12+163-192-54.4-83.615.6+152,427+1210.87
'26/09/10130.5131129129.5-1-0.771.536671,0860.610.87-760-11-8715.5+832,4120200.83
'26/09/09132.5132.5129.5130.5002.38158640.941.07+293-6.77-0.82+28515.6-852,3290200.86
'26/09/08135136129.5130.5-3-2.254.879901,3350.741.3-46.10-18.6-64.715.4-1092,414+3200.83
'26/09/07140140.5133133.5-4.5-3.265.431,2701,6170.791.73-3630-1.37-36415.4+62,523-2170.67
'26/09/04139.5140.5136138+2.5+1.853.327748190.951.07+42.8-1.88-45.2-4.2915.6-212,5170190.75
'26/09/03138.5142135.5135.5-1.5-1.094.741,2371,3100.941.72+53.6-5.77+10.5+58.315.6+92,538+1190.75
'26/09/02141143137137-6-4.24.21,0851,4110.771.51-4910-23.6-51515.4+582,529+1180.71
'26/09/01142145.5141.5143+3.5+2.512.871,0871,1240.971.56+320-3.76+17.2+33315.8+192,4710170.69
'26/08/31143.5143.5138139.5-5-3.463.811,1541,5680.741.62-2670-5.43-27315.6-1112,452-1170.69
'26/08/28143150143144.5+3+2.124.952,3482,2091.063.43+67.40-1.07+66.415.8+1102,5630180.7
'26/08/27145145139141.5004.241,1121,1430.971.58-53.7-5-5.34-6415.7+102,453-2180.73
'26/08/26136.5143135.5141.5+5.5+4.045.511,4181,4900.951.99+149-1.88+9.22+15715.8-712,4430200.82
'26/08/25135.5136.5130.5136-1-0.734.381,1081,3260.841.48+2610-52.6+20915.6-1262,514-3200.8
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
'26/08/24137144137137-1-0.725.079151,0820.851.28-7.70+3.97-3.7315.4+112,640-6230.87
'26/08/21141.5142137138-3.5-2.473.531,2041,4890.811.68+1030-52.7+50.615.4-622,629+10291.1
'26/08/20145149.5141141.5-1-0.75.962,3682,3341.013.41-6010-28.5-63015.4+1112,6910190.71
'26/08/19144158142142.5-5.5-3.7210.83,6543,64115.45-326+1-31-35615.8-82,5800190.74
'26/08/18148158147148+0.5+0.347.464,9134,8461.017.46-878-6+39.1-84515.8+1022,5880190.73
'26/08/17144.5149140.5147.5+2.5+1.725.861,3281,3990.951.93+2380+5.79+24416.4+142,486-1190.76
'26/08/14152.5152.5144145-5.5-3.655.652,2122,2740.973.26-2110-0.36-21116.2-432,4720200.81
'26/08/13145152144150.5+7.5+5.245.593,7533,8280.985.57-566+191+97.2-27716.3+1712,5150200.8
'26/08/12142145141143+2.5+1.782.851,3221,3790.961.89+142-1+0.21+14116.7+142,3440200.85
'26/08/11142145139.5140.5-1.5-1.063.871,8391,7201.072.61-200-1+14.4-18616.6+1352,3300200.86
'26/08/10139.5143.5138142+6.5+4.84.061,7971,6001.122.53+60.80+83.5+14416.8-1242,1950200.91
'26/08/07143.5144135135.5-3.5-2.526.472,9092,0631.414.01+144-1-0.22+14316.7+722,319-3200.86
'26/08/06134.5140.5131139+4+2.967.041,6791,5261.12.29+82.4-4+18.7+9716.7+1072,247+1231.02
'26/08/05140142.5134.5135-1-0.745.882,7712,5091.13.82+500+55.5+10616.6-722,140-3221.03
'26/08/04127138.5126.5136+8.5+6.679.412,5972,3711.13.45+108-3+18.9+12416.5-462,2120251.13
'26/08/03124133.5121127.5+4.5+3.6610.23,1042,6301.183.99-1,1020+5.03-1,09716.4+2642,258-1251.11
'26/07/31123123120.5123+11+9.822.236155141.20.76-630-0.42-63.417.2-1051,994-1261.3
'26/07/30119.5122.5110112-8.5-7.0510.42,6282,5091.053.06-195+1-19.4-21417.3-1422,099+4271.29
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
'26/07/29128129116.5120.5-7.5-5.869.772,7082,6371.033.26+6420-4.65+63717.5-3652,241-8231.03
'26/07/28136.5136.5128128-14-9.865.992,2453,8840.582.92+4790-66.3+41317.4-3592,606+14311.19
'26/07/27142144137.5142+0.5+0.354.591,9714,3670.452.77+10.8+3+0.34+14.217-1002,965-3170.57
'26/07/24142.5149.5140141.5-7.5-5.036.382,24410,8020.213.21+173+5-0.4+17817-2703,065+4200.65
'26/07/23155155.5146.5149-6-3.875.812,1927,8330.283.28+558+34-22.4+56916.9-1373,3350160.48
'26/07/22158161.5153155+4+2.655.633,2979,0390.365.15-336+25.4+55.5-25516.4+573,472-30160.46
'26/07/21155158.5148151-4.5-2.896.755,7124,4231.298.69+1,286+33-12.7+1,30616.8-3333,415+11461.35
'26/07/20163.5164.5155.5155.5-17-9.865.223,0402,4231.254.77+474+41.5-173+34315.8-5783,748-3350.93
'26/07/17183186172.5172.5-19-9.927.054,7355,7850.828.44+1,027+31-108+95015.5-3954,326+18380.88
'26/07/16182.5199.5176.5191.5+3+1.5912.24,9324,9860.999.37-2980+77.7-22014.6-164,721+11200.42
'26/07/15186193177.5188.5+7+3.868.545,5835,6640.9910.4-1,373-1-27.7-1,40214.9+2524,737+190.19
'26/07/14194194173.5181.5-11-5.7110.65,4136,0030.99.81+769+1+36.2+80615.9-9144,485-480.18
'26/07/13203203.5183192.5-7-3.5110.36,3817,6380.8412.2+5010-13.1+48815.3-935,399-2120.22
'26/07/09214218194199.5+0.5+0.2512.18,40142,0440.217.3-87.1-1.88+22.5-66.515+5385,492-18140.25
'26/07/08214221199199-22-9.959.9512,89010,6411.2126.3+1,1810-101+1,08015.1+8914,954-266320.65
'26/07/07210221198.5221+20+9.9511.28,08512,2410.6617.4-597-1.88+186-41314.1-2734,063+632987.33
'26/07/06200201199201+18+9.841.092,9331,5361.915.88+744-3.75-2.17+73814.6+7104,336+112355.42
'26/07/03163.5183162183+16.5+9.9112.610,7468,0891.3318.6-553-3.75+115-44214+7813,626+2042246.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/02149.5166.5149166.5+15+9.911.63,7764,1890.96.13-22-3.73+92.3+66.514.5+2112,845+16200.7
'26/07/01158.5162150.5151.5+0.5+0.337.622,8632,85414.46+211-1.86+17.6+22714.5-572,634-140.15
'26/06/30148153.5144151+8+5.596.642,2343,3470.673.35-538-1.86+14.1-52614.3+2152,691-2050.19
'26/06/29143148.5140143-3-2.055.822,0396,1540.332.92+1760+3+17914.8-692,476-2251.01
'26/06/26152157145.5146-8-5.197.473,1793,4420.924.77+5300+0.88+53114.6-2312,545+3271.06
'26/06/25171171151154-12-7.23125,2955,7180.938.36-3370-36.3-37414.3-422,7760240.86
'26/06/24166173.5160166-4.5-2.647.929,06219,5450.4615+1,289-5.57-140+1,14414.6-1,4302,818-17240.85
'26/06/23153.5170.5153170.5+15.5+1011.310,9899,0881.2118.1+928-3.71+28.5+95313.4+8324,248+37410.97
'26/06/22157157145.5155+12+8.398.049,1258,2541.1113.9-959-1.85+28.3-93312.6-4233,416-1340.12
'26/06/18136143135143+13+106.154,1872,5231.665.88+571-5.55+109+67513.2+1,1773,839+16170.44
'26/06/17125.5134.5124130+3+2.368.275,7924,2891.357.5-1,150-1.840-1,15212.8+2852,633-110.04
'26/06/16130.5131.5124.5127-4.5-3.425.324,4063,9201.125.61-986-1.840-98813.7-1892,348+220.09
'26/06/15126132122.5131.5+6+4.787.575,3973,5561.526.93-6300-1-63114.3+3522,537000
'26/06/12120127119125.5+9+7.736.872,6732,2661.183.3+265-1.83-4+25914.6+4332,185000
'26/06/11112.5117111116.5+2.5+2.195.269269111.021.06+1800+3+18314.4-251,752-100
'26/06/10118122.5114114-5-4.27.141,5884,7130.341.88-149-3.66-1-15314.2+541,777+110.06
'26/06/09120121116119004.21,1554,7950.241.37-201-5.490-20714.3+501,723-500
'26/06/08114120.5113.5119-2-1.655.792,2157,8290.282.61-41.7-5.5-8-55.214.5+441,673+450.3
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
'26/06/05116122.5112121+6.5+5.689.173,00712,0490.253.54-583-9.55-6-59914.5+2421,629+110.06
'26/06/04120122115119.5-0.5-0.425.831,2334,2860.291.47+161-3.66-4+15315-3471,387000
'26/06/03122122.5120120+0.5+0.422.099061,8960.481.1-116-7.32-7-13014.9+141,734000
'26/06/02120.5122116119.5-1-0.834.981,4072,6970.521.67+298-9.150+28814.9+1071,720000
'26/06/01124124.5119120.5-2.5-2.034.471,4034,3920.321.7-211-7.32-7-22614.7+3031,613-200
'26/05/29125.5126120.5123+0.5+0.414.491,4904,5010.331.83-320-7.32+14-31314.9-211,310-120.15
'26/05/28127.5131120.5122.5-7-5.418.112,47315,3550.163.11+205-9.16+2.92+19815.1-861,331030.23
'26/05/27138138126129.5-4.5-3.368.965,3009,7230.557.03-543-9.15-26-57815-61,417-2430.21
'26/05/26125134124134+12+9.848.24,2984,8020.95.58-529-3.66+13.1-52015.3+141,423+26271.9
'26/05/25119125116.5122+6+5.177.332,4724,7570.523-202-5.49+4-20315.8+2011,409010.07
'26/05/22114117112.5116+2+1.753.959949421.061.15+303-3.66+3+30215.9-421,208010.08
'26/05/21115.5118113.5114+0.5+0.443.961,2721,8170.71.46-97-1.83-1-99.815.8+31,250010.08
'26/05/20110115110113.5+3.5+3.184.551,4761,8980.781.67-29.2-1.83-4-3515.9+881,247010.08
'26/05/19110112.5108.5110-0.5-0.453.621,3051,6610.791.44+140-11.6-7+12115.9-571,159-110.09
'26/05/18102.5112.5101110.5+5.5+5.24111,5151,9820.761.64+337-1.86+3+33815.8-51,216-220.16
'26/05/15114.5115105105-11.5-9.878.583,9193,7041.064.27+18.60-15.2+3.4115.5-3551,221+240.33
'26/05/14107116.5107116.5+10.5+9.918.962,0701,5581.332.36+19-9.28+12.2+21.915.5-511,576+120.13
'26/05/13107108104106-1.5-1.43.7280980910.85+240-5.57+2+23715.5-91,627-110.06
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
'26/05/12109.5110.5106.5107.5-2-1.833.658821,1320.780.95-75.8-9.280-85.115.3-281,636-120.12
'26/05/11105.5111103109.5+3+2.827.511,7231,7121.011.87-219-11.1+11.5-21915.3+1461,664+230.18
'26/05/08108113.5104.5106.5-3-2.748.222,0291,9991.022.21+178-18.1-25+13515.5-981,518-310.07
'26/05/07107.5113107109.5+6.5+6.315.833,4612,7991.243.82-252-16.7+23-24615.4+4741,616+440.25
'26/05/06106107100.5103+0.5+0.496.342,2422,2810.982.32-630+154-9-48515.6+601,142000
'26/05/0595.9102.595.5102.5+6.6+6.887.31,8652,0370.921.88+78+200+1+27916+1481,082000
'26/05/0494.596.193.895.9+3.5+3.792.499381,0250.920.89+63+157-44+17616+26934000
'26/04/3091.593.49092.4+1.2+1.323.736006940.860.55-53+150-1+96.115.9+35908000
'26/04/2990.791.889.391.2+1+1.112.773383790.890.31+790-7+7216+6873000
'26/04/289091.688.990.2+0.6+0.673.014745430.870.43+1970+4+20115.9+4867000
'26/04/2795.295.288.689.6-3.2-3.457.111,1151,6350.681-10700-10715.8-111863-100
'26/04/249396.792.592.8+1.1+1.24.587481,7340.430.71+227-1-3+22315.8+40974+110.1
'26/04/2396.896.890.191.7-4.7-4.886.957613,2670.230.71+6400+6415.7-42934000
'26/04/2293.997.892.696.4+3.7+3.995.611,1892,2980.521.14-8.50-3-11.515.6+323976000
'26/04/2191.492.790.992.7+1.7+1.871.9857657710.53+1510-1.05+15015.6-43653000
'26/04/2092.993.190.991+0.5+0.552.435741,2420.460.53-1520+11-14115.5-13696000
'26/04/1788.892.588.390.5+2.2+2.494.761,1081,3380.831.01+174-1-5+16815.6+37709000
'26/04/1687.988.886.688.3+1.5+1.732.533285080.650.29+430+2+4515.5+1672000
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
'26/04/1586.889.386.486.8+1+1.173.387216761.070.63+2520-4+24815.5+1671000
'26/04/1485.786.785.285.8+0.6+0.71.763526240.560.3+39-1+1+3915.3-24670000
'26/04/1384.685.684.685.2+0.6+0.711.183603950.910.31+260+1+2715.20694000
'26/04/1084.985.284.484.6+0.5+0.590.952362331.010.2+42.10+2+44.115.2-8694000
'26/04/0983.584.683.384.1+0.6+0.721.561721820.940.14+210-1+2015.2-19702000
'26/04/0882.284.282.283.5+2.6+3.212.473903871.010.33+1640-4+16015.2+12732000
'26/04/0779.881.479.680.9+1.3+1.632.261421361.040.11-150-4-1915-21720000
'26/04/0280.58179.679.6-0.9-1.121.741631930.840.13-870-1-8815-9741000
'26/04/0181.281.480.380.5+0.7+0.881.381191430.830.1-30-3-615.1-14750000
'26/03/3180.781.479.679.8-1.1-1.362.221542090.730.12-530+3-5015.1-9764000
'26/03/3081.181.880.580.9-1.6-1.941.581541870.820.12-560-1-5715.2+6773000
'26/03/2782.782.781.482.5-0.3-0.361.571762040.860.14-6500-6515.2-8767000
'26/03/2682.884.282.682.8+0.2+0.241.942052400.850.17+3200+3215.3-22775000
'26/03/2582.882.981.982.6+1.5+1.851.231241340.920.1+120+19+3115.2+7797000
'26/03/2482.282.780.581.1002.711331630.820.11-1600-1615.2+6790000
'26/03/2382.582.881.181.1-2.6-3.112.032053430.60.17-1500-1515.2-6784000
'26/03/208585.583.783.7-1.3-1.532.121858770.210.16-5400-5415.3+5790000
'26/03/1983.885.783.285+1.1+1.312.985005270.950.42+3900+3915.3-46785000
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
'26/03/1884.184.483.483.9+0.2+0.241.193044780.640.26+730+1+7415.3-5831000
'26/03/1783.884.583.483.7-0.3-0.361.312974300.690.25-370+7-3015.2-22836000
'26/03/168585.883.584-0.7-0.832.722766350.430.23-11.50+10-1.4815.2-3858000
'26/03/138486.38484.7+0.8+0.952.746802,3920.280.58-790-2-8115.2+22861000
'26/03/1283.484.582.983.9+0.3+0.361.913523241.090.3+166-1+2+16715.3-43839000
'26/03/1181.983.88183.6+3.1+3.853.485196200.840.43+9000+9015.2+36882000
'26/03/1077.881.977.880.5+4.2+5.55.373594930.730.29+120-1-7+11215.1-14846000
'26/03/0977.577.574.976.3-4-4.983.243391,9510.170.26-1530-20-17315-12860000
'26/03/0679.780.378.980.3-0.4-0.51.732766540.420.22-55.50-4-59.515.1-3872000
'26/03/0580.682.680.380.7+1.3+1.642.92415660.430.2+70-4+315.2+13875000
'26/03/0480.580.578.579.4-2.1-2.582.453324440.750.26+200-5+1515.2+2862000
'26/03/0383.284.881.581.5-1.7-2.043.974031,2340.330.33+70.10+2+72.115.2-11860000
'26/03/0283.984.281.883.2-0.2-0.242.884115780.710.34+6.70+36+42.715.1+15871000
'26/02/2681.884.281.583.4+2+2.463.325968220.730.5+18200+18215.1-6856000
'26/02/2582.882.880.781.4-0.8-0.972.551927260.260.16+190-2+1715-16862000
'26/02/2480.982.380.982.2+1.6+1.991.743904250.920.32+1060+5+11115+10878000
'26/02/2379.681.179.180.6+1+1.262.512054400.470.16+73.400+73.414.9+9868000
'26/02/1179.679.678.379.6+0.1+0.131.64882910.30.07+1200+1214.8-4859000
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
'26/02/1079.779.778.579.5+0.2+0.251.511672070.810.13+660+1+6714.8-2863000
'26/02/0978.479.677.379.3+1+1.282.941273090.410.1+2900+2914.8-16865000
'26/02/0678.478.876.278.3+0.4+0.513.341922980.640.15-540+2.01-5214.7-1881000
'26/02/0578.67977.477.9-1.1-1.392.031513560.430.12-560+1-5514.8+6882000
'26/02/0478.779.378.779-0.8-10.751002360.430.08-110+2-914.8+13876-100
'26/02/0378.879.878.479.8+1.6+2.051.791331390.960.11+320+1+3314.8+8863010.12
'26/02/027879.476.978.2-0.2-0.263.192013740.540.16-100+4-614.8-33855010.12
'26/01/3079.579.578.278.4-1.3-1.631.632604030.650.2+6100+6114.8-10888010.11
'26/01/2980.580.779.479.7-0.8-0.991.6119219110.15+6600+6614.8-7898010.11
'26/01/2881.182.980.280.5-0.2-0.253.352693120.860.22+70-2+514.7+20905010.11
'26/01/278080.77980.7+1.2+1.512.142712720.990.22+620-2+6014.70885010.11
'26/01/2680.180.179.279.5-0.6-0.751.121822390.760.15-290-3.17-32.214.7-10885010.11
'26/01/2381.88279.480.1-1-1.233.212354920.480.19+320-0.32+31.714.7-31895010.11
'26/01/2281.382.981.181.1+0.4+0.52.236917570.910.57+2000-4.24+19614.7+1926010.11
'26/01/218081.979.380.7+0.7+0.883.257049570.740.57+1480+7+15514.5+4925010.11
'26/01/2077.780.577.780+2.2+2.833.64916710.730.39+790-1+7814.4+50921010.11
'26/01/1976.578.376.577.8+1.1+1.432.352834720.60.22+53-2-3+4814.4+11871010.11
'26/01/1677.177.37676.7-0.5-0.651.681612820.570.12+30-5-214.3-23860010.12
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
'26/01/1577.87876.577.2-0.6-0.771.931203050.390.09-70+6.92-0.0814.3-22883010.11
'26/01/1477.278.477.177.8+0.9+1.171.692772301.210.22+8500+8514.3+8905010.11
'26/01/1377.677.676.276.9-0.3-0.391.812352121.110.18-49-10-5014.3-7897010.11
'26/01/1275.577.375.577.2+1.7+2.252.383323281.010.25+1350+3+13814.3+27904010.11
'26/01/097575.573.875.5+0.5+0.672.271671501.120.12-190-5.11-24.114.2+1877010.11
'26/01/0875.675.974.775-1-1.321.581422460.580.11-350-1-3614.20876010.11
'26/01/0775.8767576+0.9+1.21.332013670.550.15+6500+6514.2+15876010.11
'26/01/0674.275.374.275.1+0.8+1.081.481631680.970.12+10000+10014.2-4861010.12
'26/01/0575.976.273.774.3-1.6-2.113.294485170.870.33-2580-5-26314.1+31865010.12
'26/01/0275.675.975.175.9+0.7+0.931.061773550.50.13+70-2+514.3+3834010.12
'25/12/3175.276.17575.2+0.4+0.531.471591461.090.12+4400+4414.3-8831010.12
'25/12/3074.675.374.374.8-0.3-0.41.331131510.750.08+4100+4114.2-15839010.12
'25/12/297575.774.575.1+0.4+0.541.611421251.140.11+270-4+2314.2+9854010.12
'25/12/2674.675.274.374.7+0.1+0.131.211091081.010.08+20-4-214.2-5845010.12
'25/12/247576.274.574.6+0.1+0.132.281591960.810.12-1600-1614.2+1850010.12
'25/12/2375.475.574.574.5-0.9-1.191.33901440.630.07-320+2-3014.2+10849010.12
'25/12/2274.675.574.675.4+1.1+1.481.211051060.990.08+31-10+3014.2+6839010.12
'25/12/1974.47574.174.3+0.3+0.411.221161111.050.09-200+2-1814.2+8833010.12
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
'25/12/1874.374.773.974-0.8-1.071.071323980.330.1-690+6-6314.2+19825010.12
'25/12/1774.475.374.374.8+0.7+0.941.35891110.80.07+4100+4114.3-6806010.12
'25/12/1675.175.273.274.1-1.4-1.852.652045010.410.15-970+7-9014.2+13812010.12
'25/12/1575.976.175.275.5-0.8-1.051.18702340.30.05-60+2-414.4-3799010.13
'25/12/1277.577.576.376.3-0.5-0.651.56772680.290.06-300+1-2914.4-4802010.12
'25/12/1177.477.576.776.8-0.3-0.391.041772920.610.14-1800-1814.4+2806010.12
'25/12/107777.476.577.1+0.2+0.261.171011400.720.08+1000+1014.4+7804010.12
'25/12/0977.277.275.776.9-0.3-0.391.941462110.690.11+200-3+1714.4+1797010.13
'25/12/0875.277.375.277.2+2+2.662.792083250.640.16+7800+7814.4-1796010.13
'25/12/0575.575.775.175.2+0.1+0.130.8641200.530.05+40+5+914.3-2797010.13
'25/12/0475.175.67575.1+0.1+0.130.870760.930.05-100+1-914.3-10799010.13
'25/12/0375.375.674.875+0.2+0.271.0761491.250.05-200-214.3+4809010.12
'25/12/0274.276.574.274.8+0.7+0.943.12001741.150.15+30-3014.3-4805010.12
'25/12/0175.475.674.174.1-1.3-1.721.991661641.020.12-190-22-4114.3-4809010.12
'25/11/2874.875.674.475.4+0.4+0.531.61031130.910.08+110+7+1814.3-9813010.12
'25/11/2775.97674.975-0.6-0.791.461081150.940.08-40-7-1114.3-7822010.12
'25/11/2674.775.774.775.6+0.9+1.21.341431311.090.11+1400+1414.3+3829010.12
'25/11/2574.3757474.7+0.7+0.951.35801850.430.06+400+414.3+16826010.12
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
'25/11/247474.573.574+0.3+0.411.361021160.880.08+60+1+714.3+4810+110.12
'25/11/217474.773.173.7-1.3-1.732.131932690.720.14-59.200-59.214.3-13806000
'25/11/2074.175.17475+2+2.741.511471321.110.11-1100-1114.3+7819000
'25/11/1973.373.772.873-0.3-0.411.2317517510.13-890+1-8814.3+1812-100
'25/11/1874.774.773.273.3-1.5-2.012.013773391.110.28-460-1-4714.4-52811010.12
'25/11/1776.276.374.774.8-1.8-2.352.094705390.870.35+29.40+1.36+30.814.4-76863+110.12
'25/11/1476.677.375.576.6-1.3-1.672.314595530.830.35-330-15-4814.4+8939000
'25/11/1378.478.977.577.9-1.5-1.891.766366610.960.5-2340-2-23614.4+58931000
'25/11/1280.380.97979.4-0.4-0.52.382725470.50.22-1180-2.3-12014.6+26873000
'25/11/1181.38379.679.8-0.6-0.754.234486350.710.37-2600-2614.7+14847000
'25/11/1079.180.577.880.4+1.4+1.773.422422670.910.19-70+0.86-6.1414.7-16833000
'25/11/0779.179.778.379-1.2-1.51.752283320.690.18+4400+4414.7-23849000
'25/11/0679.880.379.680.2+0.9+1.130.88931150.80.07+110+2.84+13.814.6+3872000
'25/11/0578.779.57879.3-0.4-0.51.882232280.980.18-500-2.54-52.514.6-3869000
'25/11/0484.184.779.479.7-3.7-4.446.354499990.450.36-10600-10614.7+1872000
'25/11/0381.584.481.183.4+1.9+2.334.054035950.680.33+1160-2+11414.8-2871000
'25/10/3179.381.679.381.5+2.2+2.772.92622710.970.21+260-6+2014.7+5873000
'25/10/308181.278.679.3-1.7-2.13.213054760.640.24-190+1.47-17.514.7+4868000
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
'25/10/2981.281.880.681001.481472080.710.12+18.200+18.214.7-23864000
'25/10/2882.582.58181-1.3-1.581.821676740.250.14-290-1-3014.7+19887000
'25/10/2781.282.48182.3+1.5+1.861.732172500.870.18+210+15+3614.7-15868000
'25/10/2382.582.580.280.8-1.7-2.062.794675790.810.38+460-32+1414.7-26883000
'25/10/22878782.382.5-3.7-4.295.459913,0100.330.83-3010-8.98-31014.6+45909-200
'25/10/2180.787.580.686.2+6.2+7.758.631,7993,1900.561.53+3620-11+35114.9+82864+220.23
'25/10/2078.280.278.180+2.1+2.72.72823020.930.22+72+1-63+1014.6+5782000
'25/10/1777.978.977.777.9-0.6-0.761.531372740.50.11+33-1-0.71+31.314.5-14777000
'25/10/1678.379.477.778.5+1+1.292.192764710.590.22+330+5+3814.4-31791000
'25/10/1576.97876.777.5+0.8+1.041.693013270.920.23+10.70+12+22.714.4+16822000
'25/10/1478.879.776.476.7-2.6-3.284.165261,2090.430.41-220-12-3414.4-18806000
'25/10/1378.879.97879.3-1.5-1.862.353147160.440.25+170+2+1914.4-21824-100
'25/10/098181.680.280.8001.733186810.470.26+420+5+4714.4-21845010.12
'25/10/0882.682.980.780.8-2.6-3.122.644011,5030.270.33+560+3+5914.4-76866010.12
'25/10/0785.585.583.383.4-1.8-2.112.583519760.360.3-370+1-3614.3-9942010.11
'25/10/0384.685.58485.2+1.6+1.911.797869210.850.67+7800+7814.4+67951010.11
'25/10/0281.683.981.683.6+2+2.452.827751,3720.560.64+1340-2+13214.3-3884010.11
'25/10/0182.282.280.181.6-0.3-0.372.562564820.530.21-490+25-2414.2+10887010.11
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
'25/09/308081.979.681.9+2.5+3.152.94315290.820.35+1730+1+17414.2+4877010.11
'25/09/2681.681.779.279.4-2.4-2.933.067868910.880.63+4840+2+48614.1-49873+110.11
'25/09/258384.181.681.8-1.9-2.272.993989260.430.33-990-5-10413.7+12922000
'25/09/2483.58481.883.7002.634917100.690.41+1920-1.2+19113.8-68910000
'25/09/2384.385.183.583.7-0.6-0.711.949449510.42+1370-1+13613.6-52978000
'25/09/2284.485.582.284.3+0.8+0.963.954204650.90.35+1020+1.71+10413.5+31,030000
'25/09/1983.184.582.183.5+0.5+0.62.8960360310.5+1030+6+10913.5-81,027000