≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6533 晶心科 / K線圖(日)

6533 晶心科

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
251.5229+22.5+9.83%8.52%232251.5232
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,1325.3億2,0671.03張/筆248.62.97N/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)
5041.14億793635張/筆226+4.5 (+2%)

連續漲跌: 連2漲  ( +27元 / +12.03%)

財報評分: 最新51分 / 平均62分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 晶心科現金增資認股基準日及相關事宜(補充公告每股發行價格、代收存款及存儲款項機構) (公告訊息 08/31 15:32)

• [更正]公告晶心科技股份有限公司國內第一次無擔保 (例：第一次有擔保)轉(交)換公司債(簡稱：晶心科一，代碼：65331)停止受理轉交換等相關事項。 (公告訊息 08/13 12:01)

• 晶心科技股份有限公司國內第一次無擔保(例：第一次有擔保)轉(交)換公司債(簡稱：晶心科一，代碼：65331)停止受理轉交換及到期日落於停止轉(交)換期間等相關事項。 (公告訊息 08/12 17:39)

• 陸行之點名半導體7月營收「13好9壞」　8大產業成長加速 (ETtoday新聞雲 08/11 10:46)

• 晶心科現金增資認股基準日及相關事宜 (公告訊息 08/10 20:01)

• 晶心科2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/10 19:04)

• 【量大強漲股整理】IPC帶頭衝，CPO全倒要逃了嗎? (Anue鉅亨 08/07 17:39)

• 【量大強漲股整理】台股暴漲！雙強攜手漲停！【3441聯一光】⊕應證！下一波鑽石黑馬? (Anue鉅亨 07/31 17:39)

• 晶心科2026年第2季合併財務報告董事會預計召開日期為2026年08月10日 (公告訊息 07/31 16:19)

• 【量大強漲股整理】暴風雨前的寧靜？！崩跌3000點後今天小跌，Q1冠軍警告：看懂【聯合再生】+6% 的暗示再動作！ (Anue鉅亨 07/20 18:12)

• 快訊／台股收跌221.57點　台積電漲30元至2320 (ETtoday新聞雲 07/20 13:35)

• 【量大強漲股整理】破解韓國暴跌的恐怖秘密！【8033雷虎】再創新高，【3374精材】+74%會員賺翻後，接棒的主流?! (Anue鉅亨 07/14 17:26)

• 晶心科董事會決議補行委任薪資報酬委員會委員 (公告訊息 07/03 15:55)

6533 晶心科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共2,323日
成交價: 251.5元 (+22.5元/ +9.83%)成交張數: 2,132張成交金額: 5.3億元
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1231高
近6日新高
連2漲
(+27元/ +12%)
第509高
近12日新高
第658高
近12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
251.5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15年20年今年
01/02
~09/17
起算價232246264245201.5174321.5347414464.5---240
漲跌價+19.5+5.5-12.5+6.5+50+77.5-70-95.5-162.5-213---+11.5
漲跌幅+8.41%+2.24%-4.73%+2.65%+24.8%+44.5%-21.8%-27.5%-39.3%-45.9%---+4.79%
振幅11.9%11.2%17.8%23.9%47.1%64.4%50.4%88.8%97.3%100%---46.9%
成交張數3,2495,3951.08萬3.05萬8.52萬15.4萬21.7萬39.8萬69.2萬208萬---17.7萬
成交金額7.84億12.9億26.7億78.5億205億360億524億1,159億2,498億8,735億---412億
週轉率6.41%10.7%21.3%60.2%168%303%429%785%1365%4103%---350%

* 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
'26/09/17232251.5232251.5+22.5+9.838.522,1322,0671.035.3+65.60+28.3+93.910.1+722,170+451,29659.7
'26/09/16224.5229224.5229+4.5+225047930.641.14+67.2+10-0.12+77.19.76+142,098+1811,25159.6
'26/09/15232234224224.5-7.5-3.234.316131,2150.51.4-900-2.21-92.29.54-282,084+1111,07051.3
'26/09/14230240230232-0.5-0.224.31,0211,3360.762.4-120+0.83-11.29.61+352,112+14295945.4
'26/09/11239239.5231232.5-13.5-5.493.461,1262,4020.472.64+16.20-5.9+10.39.61-252,077+4081739.3
'26/09/10253.5255245246-7.5-2.963.949931,6850.592.47+70-3.98+3.029.52+32,102+25077737
'26/09/09257.5258253253.5-2.5-0.981.955631,6380.341.44-78-20+0.11-97.99.37+312,099+1852725.1
'26/09/08256.5261.5252.5256-1-0.393.51,5162,1490.713.92-211-1+0.42-2119.6-552,068+7450924.6
'26/09/07255.5262255257-7-2.652.651,5082,4870.613.88-1320+1.38-1319.97+482,123+43543520.5
'26/09/04270271262264003.418116,4050.132.15-2170-0.84-21810.202,075000
'26/09/03264273.5263.5264+0.5+0.193.81,8309,3680.24.92+2560+1.08+25710.7-642,075000
'26/09/02260266.5256263.5+1+0.3841,4078,2160.173.68+47.90-3.5+44.410.2-862,139-100
'26/09/01273282.5251262.5+1.5+0.5712.16,8399,0990.7518.2-1850+0.15-18510+2112,225-2510.04
'26/08/31262.5262.5254261-4.5-1.693.29104,8060.192.35+120-1.62+10.410.2-682,014-23261.29
'26/08/28271273265265.5-3-1.122.987824,3620.182.1-89.70-0.18-89.910.2-112,082-20492.35
'26/08/27268.5274266268.5-0.5-0.192.971,6488,5900.194.45+164-5-4.75+15510.4-1972,093+16693.3
'26/08/26251.5273249269+17.5+6.969.543,2075,9970.538.5-29.30+6.35-22.910.1+2012,290-4532.31
'26/08/25245252245251.5+5+2.032.846951,1790.591.73+2490-0.29+24910.1-112,089+16572.73
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
'26/08/24248.5250.5245246.5-3.5-1.42.24031,0230.391-51.10-0.73-51.89.64-32,100+6411.95
'26/08/21245250243250+4.5+1.832.854377020.621.08+750-0.6+74.49.86+202,103-8351.66
'26/08/20249252.5244245.5-3-1.213.426112,1480.281.51-1280-1.5-1309.69+222,083+3432.06
'26/08/19244253244248.5+3.5+1.433.679241,3260.72.3+0.850-0.05+0.8110.102,061+1401.94
'26/08/18244248.5243245+1.5+0.622.269141,9450.472.24-42.20+0.55-41.710.1-422,0610391.89
'26/08/17246.5247240.5243.5-3-1.222.647331,4970.491.79-9.920-0.08-1010.1-792,103-26391.85
'26/08/14247249242.5246.5-3-1.22.611,0551,9160.552.59-1240-1.06-12610.2-522,182+5652.98
'26/08/13252.5254249249.5-5-1.961.961,0351,9490.532.6-780+6.23-71.710.5-462,234+5602.69
'26/08/12250255245254.5+4.5+1.841,6244,6390.354.05-2730-1.71-27511.1+192,280-4552.41
'26/08/112352542282500010.44,57229,9980.1511.2+1790-18.9+16111.8-442,261-34592.61
'26/08/10254261249250-6-2.344.696,13411,0040.5615.6-3540-26.3-38011.4+1972,305+14934.03
'26/08/07228256227.5256+23+9.8712.24,4977,3180.6111.2-399-20+40.9-37811.9+1242,108+48793.75
'26/08/06231233.5222.5233+4.5+1.974.817122,2110.321.63+730+0.14+73.112.6-71,984-8311.56
'26/08/05231233.5228228.5+3+1.332.446601,5820.421.52+1290+0.92+13012.6-311,991-2432.16
'26/08/04230231.5224.5225.5-6-2.593.028003,7840.211.82-85.50-7.18-92.712.3+532,022+1452.23
'26/08/03222241222231.5+9.5+4.288.561,7333,3960.514.05+4410+0.57+44212.5-1361,969+5442.23
'26/07/31213222212222+20+9.94.951,0371,3900.752.27+443+20+12.9+47611.9-152,105+9391.85
'26/07/30197.5211.5194.5202+4+2.028.599881,1280.882.02+1240-5.82+11811.1-612,120+10301.42
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
'26/07/29206.5206.5187.5198-6.5-3.189.291,2061,7800.682.34+54.70-9.75+44.910.9-1772,181-32200.92
'26/07/28208.5217.5202204.5-9-4.227.268251,1940.691.72+95.9+3-1.07+97.810.8-442,358+41522.21
'26/07/27216.5217207213.5-3.5-1.614.615779070.641.22-55.80-0.06-55.910.6-142,402-9110.46
'26/07/24209221209217+3+1.45.618901,0800.821.93+16.50-1.26+15.210.6+32,416-12200.83
'26/07/23235236212.5214-20.5-8.74101,59220,1700.083.52-3770-5.12-38210.7-222,413-53321.33
'26/07/22233.5242233.5234.5003.621,6954,1920.44.02+3280-3.38+32511.4-1162,435+24853.49
'26/07/21238241.5228234.5+3.5+1.525.844,2544,4310.969.97-4430-10.6-45310.7+2352,551+7612.39
'26/07/20213.5231213231+21+108.571,6201,7350.933.69+1140+19.2+13311.6+72,316+35542.33
'26/07/17221228210210-18-7.897.891,5101,7860.853.29+51.10+7.31+58.411.4-1962,309-7190.82
'26/07/16223247223228+1+0.4410.63,5154,2970.828.33+92.90+5.12+9811.2+402,505-1261.04
'26/07/15225234.5220.5227+2+0.896.221,7534,1480.423.96-37.50-2.06-39.611-132,465+3271.1
'26/07/14216228211225+14.5+6.898.083,1253,6960.856.85+83.90-157-73.411+452,478-3240.97
'26/07/13210.5210.5210.5210.5+19+9.9206176900.891.3-180+182+16410.8+1062,433+11271.11
'26/07/09193195191191.5-1-0.522.081512940.510.29-410-2.22-43.210.9+42,3270160.69
'26/07/08192.5194.5189.5192.5+0.5+0.262.62163900.550.41-43.30+0.14-43.210.9+52,323+2160.69
'26/07/07203.5203.5191.5192-8-463686010.610.72-54.70-3.14-57.911-32,318-2140.6
'26/07/06201.5210.5200200005.254725960.790.96-22.30-0.12-22.511-142,3210160.69
'26/07/03200205200200-2-0.992.483255210.620.66-11.70+0.45-11.311+152,3350160.69
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
'26/07/02195.5202191.5202+7+3.595.383014770.630.6+94.90-0.02+94.911.1-82,320-8160.69
'26/07/01197.5199194195-2-1.022.542514130.610.49+34.8+5-0.13+39.710.9-112,328+6241.03
'26/06/30192.5197.5192.5197+6+3.142.622183570.610.43+53.10-4.03+49.110.8-32,339-4180.77
'26/06/29193195.5189191-1-0.523.393306410.510.63-50.2+5+0.06-45.210.7-402,342+3220.94
'26/06/26201.5201.5192192-10.5-5.194.695881,1030.531.15-2510+2.83-24810.8-192,382-4190.8
'26/06/25205211202202.5-2-0.984.44226190.680.87-68.20+0.74-67.511.2+392,401-3230.96
'26/06/24204205.5201.5204.5-2-0.971.943445550.620.7-160-1.65-17.611.5+142,362+2261.1
'26/06/23210212205206.5-0.5-0.243.384988000.621.04+14.5+5+0.92+20.510.9-212,3480241.02
'26/06/22203209.5203207+5.5+2.733.235408970.61.12+46.1+5-1.28+49.910.8+492,3690241.01
'26/06/18201204.5201201.5001.742885020.570.58+24.70+0.15+24.810.8+92,320-1241.03
'26/06/17198202197.5201.5002.233266950.470.65-38.40-2.71-41.110.7+202,311-1251.08
'26/06/16209.5209.5201.5201.5-5-2.423.873496560.530.71-56.40-0.82-57.210.7+232,291+1261.13
'26/06/15205209.5202.5206.5+5.5+2.743.484577860.580.94+81.90+1.2+83.110.8-52,268-4251.1
'26/06/12204.5205201201+4.5+2.292.043025010.60.61+35.90-0.09+35.810.7-162,273-1291.28
'26/06/11195198.5191196.5-3-1.53.765951,0050.591.16+220-0.68+21.310.6-342,289+5301.31
'26/06/10207208199.5199.5-10-4.774.065151,1570.441.04-11800-11810.6-32,323-7251.08
'26/06/09204210202209.5+7+3.463.954267050.60.88-36.1+2-1.66-35.810.8+42,3260321.38
'26/06/08199.5205199.5202.5-19-8.582.486891,2880.541.39-57.60-7.8-65.410.8-432,322-2321.38
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
'26/06/05224227.5215221.5-3.5-1.565.566171,1050.561.36-1360-4.49-14010.9-312,3650341.44
'26/06/04233233224.5225-11.5-4.863.598911,4330.622.03-2910-7.07-29811.2-322,396-20341.42
'26/06/03241241233236.5-4.5-1.873.321,3671,7690.773.23-2200-7.62-22811.6+302,428-2542.22
'26/06/02225243223.5241+20+9.058.822,8624,1310.696.79+41.30+14.4+55.712+992,398+24562.34
'26/06/01220222.5217.5221+2+0.912.285059060.561.11-69.60+0.52-69.111.9+272,299-3321.39
'26/05/29221.5223.5217219-0.5-0.232.965091,2230.421.12-117+3-1.06-11512.1+312,2720351.54
'26/05/28229232217219.5-8.5-3.736.589211,5360.62.05-2540+0.02-25412.4+522,241+2351.56
'26/05/27238.5240226.5228-6.5-2.775.768401,3450.621.96-51.30-2.39-53.712.8+52,189-1331.51
'26/05/26245245234234.5-10-4.094.59121,6700.552.16-1400-4.48-14412.9-52,1840341.56
'26/05/25245249.5240244.5+4.5+1.883.961,3241,6450.83.24+3240+5.61+32913.2-1192,1890341.55
'26/05/22234246230.5240+10+4.356.741,0311,4360.722.46+2510+3.35+25412.8+512,308+1341.47
'26/05/21222235220.5230+13.5+6.246.71,1031,3910.792.53+384+12+0.02+39612.3-812,257+5331.46
'26/05/20214.5221.5213216.5+2+0.933.969801,1010.892.14+233+15+0.05+24811.7+262,338+2281.2
'26/05/19223.5226.5214214.5-9-4.035.597611,4300.531.65-76.7+13-4.7-68.411.3+302,3120261.12
'26/05/18224224.5213223.5-3.5-1.545.077091,1080.641.55-25.90-1.02-26.911.6+92,282-9261.14
'26/05/15236.5238.5223.5227-6.5-2.786.429781,6100.612.24-1210-4.23-12511.7-262,273+13351.54
'26/05/14236239.5227233.5-0.5-0.215.341,1191,5670.712.6+53.80-3.57+50.311.9-242,299-4220.96
'26/05/13242.5243234234-11.5-4.683.678341,4520.571.98-150+1-0.22-15011.8+282,323-5261.12
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
'26/05/12252.5252.5240245.5-7.5-2.964.941,3432,2740.593.29-1440-6.46-15012-262,295+5311.35
'26/05/11240260235.5253+14.5+6.0810.31,8072,4900.734.53+208+1+5.63+21512.4-322,321+1261.12
'26/05/08247252.5238238.5-7.5-3.055.891,2931,7460.743.16-230-3.72-26.712+22,3530251.06
'26/05/07245251241.5246+4.5+1.863.931,1781,4650.82.9+1790-0.11+17912-282,351-14251.06
'26/05/06250.5250.5238241.5-2-0.825.131,5002,8510.533.66+36.2+1-2.04+35.111.7-102,379-1391.64
'26/05/05238253234243.5+6+2.5381,6622,5650.654.07+0.74+1-1.15+0.611.7+1082,389+1401.67
'26/05/04235241.5232.5237.5+9+3.943.941,1501,5900.722.72-11.70+7.54-4.1211.7+322,281+2391.71
'26/04/30228.5230.5224.5228.5-2-0.872.67581,4470.521.72+79.20+0.63+79.811.7-172,2490371.65
'26/04/29231.5235228.5230.5-1-0.432.815291,1340.471.22-250-1.97-2711.5+92,266-1371.63
'26/04/28231243227231.5-8-3.346.681,2812,4300.532.99+1540-7.27+14711.4-12,2570381.68
'26/04/27249260239.5239.5-7.5-3.048.31,6202,6210.623.99-1210-1.82-12311.1+1002,258+16381.68
'26/04/24248252241247+10.5+4.444.652,2222,8690.775.48-2160+4.94-21111.4+62,158+5221.02
'26/04/23265277.5230236.5-17-6.7118.74,8705,4960.8912.2-1420-53.7-19611.9-1972,152-13170.79
'26/04/22233253.5232253.5+23+9.989.332,0712,4050.865.14+2610+48.9+31012+2422,349+14301.28
'26/04/21233235223230.5-4.5-1.915.111,5752,2650.73.6+190-1+0.58+18911.6-1382,1070160.76
'26/04/20231.5246228.5235007.452,3323,0360.775.52-10+8.27+7.2711.1-942,245-9160.71
'26/04/17230239223235+16.5+7.557.324,2985,9120.7310-4910-15.9-50711.1-262,339-1251.07
'26/04/16210218.5209.5218.5+19.5+9.84.521,4951,1981.253.24+147-1+36+18211.7+692,365+12261.1
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
'26/04/15192.5203.5192199+7.5+3.926.011,3942,3370.62.77+310+0.68+31.711.4-202,296+8140.61
'26/04/14182.5196.5181.5191.5+9+4.938.229611,4400.671.83-3.80+10.1+6.2611.3+622,316+160.26
'26/04/13175.5183.5175.5182.5+7.5+4.294.575878320.711.06-50.70+0.69-5011.2+872,254050.22
'26/04/10181.5183175175-3.5-1.964.484106950.590.73-131-2+0.52-13311.3+62,167050.23
'26/04/09184.5186178178.5-5-2.724.362666430.410.48-760-2.4-78.411.6+132,161050.23
'26/04/08179.5184179.5183.5+6.5+3.672.543365290.640.61+1330+2.9+13611.9-132,150050.23
'26/04/07176178174.5177+2.5+1.432.012464360.560.43+4600+4611.6-52,163050.23
'26/04/02178.5181174174.5-4.5-2.513.912541,4380.180.45-30+0.3-2.711.5-12,168-250.23
'26/04/01178.5182177.5179+7+4.072.624375120.850.78+1480+0.23+14811.6+112,169+270.32
'26/03/31179179.5170.5172-7-3.915.034801,3900.350.84-680-0.51-68.511.4-362,158+250.23
'26/03/30174.5189.5173.5179+0.5+0.288.968381,1750.711.53-51.80+1.68-50.211.2+242,194+230.14
'26/03/27179.5181177.5178.5-5.5-2.991.93946910.570.71+200+1.42+21.411.5-282,170010.05
'26/03/26193.5193.5184184-4.5-2.395.044609320.490.86-64.30-5.37-69.711.4-72,198+110.05
'26/03/25191.5194.5187188.5+1.5+0.84.015809650.61.11-650-7.39-72.411.5+202,205000
'26/03/24207207187187-11.5-5.7910.11,2671,7350.732.47-141-2-2.87-14611.6+162,185000
'26/03/23191.5207189198.5+7.5+3.939.422,8513,7200.775.7-5110+6.27-50511.8+842,169-800
'26/03/20173191172.5191+17+9.7710.61,4591,8740.782.69+1540+9.74+16312.8-202,085-2080.38
'26/03/19182.5183170174-13-6.956.951,8343,1470.583.19-6050-2.7-60812.5+982,105+22281.33
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
'26/03/18187189.5186.5187+1+0.541.616388660.741.2-63-0.05-1.35-64.413.5+32,007-760.3
'26/03/17188.5190186186-1.5-0.82.134607820.590.86+230-0.02+2313.8+122,004-12130.65
'26/03/16194195186.5187.5-4.5-2.344.434149830.420.78-1170-0.73-11813.8+311,992-8251.26
'26/03/13188.5195187192-0.5-0.264.164271,4650.290.82-43.80-0.88-44.714.1+51,9610331.68
'26/03/12192194189.5192.5002.342141,2730.170.41+25-8-4.61+12.414.5+51,956-1331.69
'26/03/11186194.5186192.5+7.5+4.054.593946180.640.76+1850+1.35+18714.4-271,9510341.74
'26/03/10192.5194183185-6-3.145.766911,1920.581.3+8.060+0.36+8.4214.2+101,978+17341.72
'26/03/09189192186191-9.5-4.742.994559180.50.86+26.60-6.56+2014.2-131,968+1170.86
'26/03/06195.5204194.5200.5+1+0.54.763025390.560.6+4.920-1.82+3.114.2+81,9810160.81
'26/03/05197.5199.5194199.5+10+5.282.93596850.520.71+1160+0.3+11614.4-231,973+1160.81
'26/03/04196199186189.5-10.5-5.256.57441,5650.481.42+129-20-2.18+10714.7-781,996-1150.75
'26/03/03214215200200-12.5-5.887.069111,8540.491.86+53.7+2-9.08+46.614.5-1492,074+3160.77
'26/03/02212.5214206.5212.5-6.5-2.973.424941,8940.261.04+3.21-20-1.89-18.715-262,223+2130.58
'26/02/26218223.5217219+1.5+0.692.991,5501,0381.493.4+61.2-20+1.35+42.515-122,2490110.49
'26/02/25225.5225.5217217.5-8-3.553.779432,1850.432.07-361-1-2.53-36414.9+912,2610110.49
'26/02/24226229.5224.5225.5-1-0.442.212996080.490.68+21.8-2-5.98+13.915.6-272,1700110.51
'26/02/23223227.5220.5226.5+3.5+1.573.144561,0950.421.02+75.70+3.33+7915.5-102,197-2110.5
'26/02/11224.5224.5220.5223-5.5-2.411.754119760.420.91+440+2.26+46.214.8+42,2070130.59
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
'26/02/10225228.5220228.5+4+1.783.792735340.510.61+33+9-0.3+41.714.3-52,203-1130.59
'26/02/09225225219224.5+4.5+2.052.731825470.330.4-28.70+0.09-28.614.3-32,208-4140.63
'26/02/06228228217.5220-9-3.934.594851,1830.411.07-32.40-9.79-42.214.402,211-6180.81
'26/02/05231.5233227229-3.5-1.512.584012,2530.180.92-53.50+1.74-51.814.4+132,211+3241.09
'26/02/04234.5234.5231.5232.5-2-0.851.282426760.360.56+2.820+0.55+3.3714.4+62,198+5210.96
'26/02/03238.5240231234.5-1.5-0.643.813648570.420.85-1030-1.12-10414.4+22,1920160.73
'26/02/02235.5241234236-3-1.262.933727880.470.88-880-24.1-11214.6-302,190+2160.73
'26/01/30247.5248237239-7.5-3.044.463851,2350.310.92-126+10-7.07-12314.7-152,220+1140.63
'26/01/29249252.5245.5246.5+2.5+1.022.876589200.721.64-33.40+24.1-9.3114.9+52,2350130.58
'26/01/28249.5249.5243244-3-1.212.633743,3120.110.92-86+15+1.13-69.915+222,2300130.58
'26/01/27248253247247+1.5+0.612.446169690.641.54+880-15.5+72.415+92,208-1130.59
'26/01/26245.5246.5243245.5+2+0.821.442666960.380.65+160-22.3-6.2514.9+352,1990140.64
'26/01/23239253239243.5+6+2.535.895748640.661.42+22.80+40+62.814.8-212,164+1140.65
'26/01/22240.5243237.5237.5002.323327600.440.79-53.10-3.04-56.114.7+182,185-1130.59
'26/01/21244.5244.5237.5237.5-7-2.862.864218460.51.01-980-15.5-11314.8+502,167+1140.65
'26/01/20250.5250.5244.5244.5-6-2.42.43073,1810.10.76-46+5-2.78-43.715.1+272,1170130.61
'26/01/19238.5252238.5250.5+11.5+4.815.656011,7990.331.49+1920+11.7+20415.2-402,090-1130.62
'26/01/16243.5243.5239239-0.5-0.211.881935330.360.46-230-3.24-26.214.8+22,1300140.66
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
'26/01/15242245238.5239.5-3.5-1.442.673046450.470.73-310-4.83-35.814.8+62,128-2140.66
'26/01/14242.5248242.5243+2+0.832.282365930.40.58-7.010+0.54-6.4714.8+72,122-1160.75
'26/01/13248248.5241241-5.5-2.233.042889900.290.7-38.10-5.24-43.314.9+52,115+1170.8
'26/01/12250250246246.5-0.5-0.21.622444840.50.6-44.60-2.84-47.515+42,110-2160.76
'26/01/09257257246.5247-7.5-2.954.134257630.561.06-670-10.9-77.915.1+162,106+4180.85
'26/01/08249.5264.5246.5254.5+7.5+3.047.291,1931,9630.613.06-112+1+48.3-62.815.2+62,090-4140.67
'26/01/07247247.5241247+2+0.822.655391,2990.411.32+131+5-4.52+13115.4-102,084-2180.86
'26/01/06237.5247237.5245+9+3.814.035948470.71.45+1340+3.34+13715.1-232,0940200.96
'26/01/05242.5246236236-6-2.484.133598000.450.86-96.40-6.01-10214.8+102,117-1200.94
'26/01/02240246240242+2+0.832.53535770.610.86-29.90+8.57-21.314.9-112,1070211
'25/12/31240.5244239240-0.5-0.212.082417710.310.58-440-0.29-44.315.2-102,118-2210.99
'25/12/30238242.5234240.5+0.5+0.213.544237520.561-140-4.5-18.515.3+292,128-68231.08
'25/12/29239241.5237.5240+3+1.271.692083860.540.5+180-1.54+16.515.2-22,099+6914.34
'25/12/26243244.5236.5237-3.5-1.463.334261,0660.41.02-2020-3.44-20515.2+142,101-1854.05
'25/12/24240.5244240.5240.5001.462164520.480.52-610-1.94-62.915.4+92,0870864.12
'25/12/23245248240.5240.5-4-1.643.073409220.370.82-1870-3.92-19115.4+212,0780864.14
'25/12/22245247244244.5+1+0.411.232034210.480.5-410-2.24-43.215.5+92,057-3864.18
'25/12/19245.5247.5243.5243.5001.642114130.510.52-52.50-3.17-55.715.6+162,0480894.35
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
'25/12/18246246.5243.5243.5-6-2.41.23006420.470.73-1100-16-12615.6+92,032+1894.38
'25/12/17260260248249.5-0.5-0.24.82845230.540.72-880+0.68-87.315.8-72,023-1884.35
'25/12/16250.5253246.5250-4-1.572.564198640.491.05-1500-15.9-16515.8-12,030-1894.38
'25/12/15257257252254-5.5-2.121.932757030.390.7-860-1.45-87.415.9+82,031-196904.43
'25/12/12264265259259.5-2-0.762.292618270.320.68-530+2.4-50.616+92,023-8028614.1
'25/12/11266271.5260.5261.5-10.5-3.864.048912,4930.362.36-3280+153-17516.1+142,014-736618.2
'25/12/10271277271272+2+0.742.222221,1400.20.61+14.40+5.07+19.516.6-102,000+637318.6
'25/12/09270270.5267.5270+1+0.371.122848850.320.76-750+91.9+16.916.6-192,010-2236718.3
'25/12/08271272.5269269-1-0.371.31864630.40.5-13.90-7.64-21.516.6+452,029+138919.2
'25/12/05270272.5269270-1-0.371.291976820.290.53-86.50+58.6-2816.7+61,984-138819.6
'25/12/04269.5275.5267271+3.5+1.313.183024990.610.82+50.90+10.6+61.516.9-391,978-19038919.7
'25/12/03279.5279.5267.5267.5-8-2.94.365265,9610.091.42-1520-3.19-15516.8-102,017-1257928.7
'25/12/02282283275.5275.5-8-2.822.653884,1110.091.08-250-13.5-38.517+142,027-459129.2
'25/12/01285294282.5283.5+1+0.354.078966,2520.142.58+960+1.58+97.61702,013+959529.6
'25/11/28278284277.5282.5+4.5+1.622.346292,1570.291.78+2210+4.39+22516.9+32,013+158629.1
'25/11/27280.5281275278+1.5+0.542.173702,1750.171.03+1030-20.9+8216.6-172,010-858529.1
'25/11/26274282.5273276.5+5.5+2.033.519144,9330.192.53+1890+45.7+23516.2-222,027+959329.3
'25/11/25274276268.5271-2-0.732.755853,5880.161.59+5.60+16.4+2215.8+122,049-2358428.5
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/24267273263273+6+2.253.755152,3850.221.38+61.4+10+16.1+87.515.8-162,037+460729.8
'25/11/21262269261.5267+2+0.752.835933,1930.191.58+1020+60.4+16315.7-492,053+760329.4
'25/11/20269273265265+0.5+0.193.024952,3680.211.33+75.7+5+13.8+94.515.5-112,102-8159628.4
'25/11/19265271.5259.5264.5-3-1.124.498684,4740.192.29-142+8+154+19.815.3-12,113-1067732
'25/11/18265.5274.5262267.5+3.5+1.334.731,8343,9080.474.91-269+8+104-15715.8+592,114-7468732.5
'25/11/17242.5264240264+24+10101,2512,0960.63.24+5100+5.4+51516.3-642,055-4076137
'25/11/14245247239240-10-43.28051,6760.481.95-27.90-22.4-50.315.5-212,119-380137.8
'25/11/13256.5259.5249.5250-6-2.343.916132,8490.221.55+20-13.5-11.515.5-342,140-580437.6
'25/11/12257.5262256256-1.5-0.582.333367110.470.87+110-3.98+7.0215.4+82,174+380937.2
'25/11/11263266.5257.5257.5-7-2.653.45001,5590.321.3-2210-5.47-22715.4+82,166-680637.2
'25/11/10263.5267261264.5+4+1.542.32754550.60.73+6.420+4.82+11.215.802,158-2581237.6
'25/11/07263.5264.5260260.5-5.5-2.071.693573,6480.10.93-1680-21-18915.9+42,158+1083738.8
'25/11/06263273.5263266+6+2.314.047452,0530.362-360+14.7-21.316.2+82,154+182738.4
'25/11/05264.5265257.5260-7-2.622.816461,6370.391.68-1810-17.8-19916.1+132,146-482638.5
'25/11/04267272266267+0.5+0.192.254806980.691.29+610+0.05+6116.4-212,133+183038.9
'25/11/03268270266266.5-1.5-0.561.492425560.430.65-68.10-0.04-68.116.3+132,154-382938.5
'25/10/31265271265268+4+1.522.273887210.541.05+27.40+25.9+53.316.4+32,141+1483238.9
'25/10/30269.5269.5263.5264-4-1.492.245811,5590.371.54-1340-20.1-15416.4+292,138+381838.3
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
'25/10/29270273.5268268002.056679570.71.8-1060+6.27-99.716.6+182,109+12081538.6
'25/10/28272272.5268268-3.5-1.291.664448140.541.19-1080-12.9-12116.4+252,091+2569533.2
'25/10/27273.5278271271.5+1+0.372.594597360.621.25-78.50+2.58-75.916.5+92,066+167032.4
'25/10/23275.5277.5269.5270.5-8.5-3.052.871,0431,7090.612.83-4580-22.5-48116.7+382,057+9566932.5
'25/10/22279280276.5279-2.5-0.891.244513,8290.121.26-1710-7.29-17817.5+342,019-2257428.4
'25/10/21280288280281.5+5.5+1.992.99001,2220.742.56+2260+1.17+22717.8-171,985+8459630
'25/10/20280.5283274.5276+0.5+0.183.095612,9600.191.56-1610-2.99-16417.3+222,002+151225.6
'25/10/17279280274275.5-4.5-1.612.146951,6290.431.92-1360-10.2-14617.6-141,980-251125.8
'25/10/16284292279280-2-0.714.617012,3690.31.98-2630-2.2-26517.4+581,994051325.7
'25/10/15289290280282-2.5-0.883.515082,3810.211.44-1870-6.04-19317.9+261,936-251326.5
'25/10/14292306283284.5+2.5+0.898.161,4192,3630.64.21+420+7.27+49.318.4-171,910+351527
'25/10/13284.5287277282-13-4.413.397671,6710.462.16-2510-17.3-26818.5+251,927+351226.6
'25/10/09291299291295+5.5+1.92.765591,7730.321.65+120+28.4+40.418.8-211,902+650926.8
'25/10/08290.5291.5286289.5-1-0.341.894101,1030.371.18-77-2-4.05-83.119.2+101,923050326.2
'25/10/07297300289.5290.5-8.5-2.843.511,1513,3850.343.38+780-11.1+66.918.8+631,913+50350326.3
'25/10/03302305298.5299-2-0.662.162876780.420.86-52.50-5.26-57.718.6-211,850000
'25/10/02303.5306299.5301-1-0.332.153591,3400.271.08+18.50-43.5-2518.9-191,871000
'25/10/01312.5312.5301.5302-5-1.633.583413,0530.111.04-15.50-12.6-28.118.9+101,890-100
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
'25/09/30300308300307+7.5+2.52.674202,2240.191.28+830-14.6+68.418.9-91,880-2410.05
'25/09/26310310298299.5-10.5-3.393.875912,4540.241.78-21.90-32.7-54.618.8-391,889-13251.32
'25/09/25310316.5304310004.037102,8200.252.2+17.80-8.09+9.6618.8-91,928-8381.97
'25/09/24320323.5307.5310-15.5-4.764.921,5527,8430.24.86-6430-4.44-64718.7+451,937-11462.37
'25/09/23320.5332320.5325.5+8+2.523.621,1783,1340.383.87+2370+13.4+25020-571,892+1573.01
'25/09/22318.5320.5311.5317.5-1-0.312.836563,0030.222.08+80.10-1.59+78.519.4-451,949-3562.87
'25/09/19323.5326.5318318.5-5-1.552.636603,1120.212.12-85.3-1-2.3-88.619.2-391,994-11592.96