≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2375 凱美 (還原股價) / K線圖(日)

2375 凱美

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
101.597.5+4+4.1%4%99.5102.598.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,3502.36億2,1531.09張/筆100.51.0424.341.18
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)
1,9861.98億2,069960張/筆99.79+3 (+3.17%)

連續漲跌: 連3漲  ( +14.8元 / +17.07%)

財報評分: 最新45分 / 平均40分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 被動元件中小型股受青睞！4檔攻漲停　漲價題材延燒 (ETtoday新聞雲 10/14 10:49)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 〈台股開盤〉電子權值股與老AI助攻 強彈逾700點後走低堅守4萬6萬關卡 (Anue鉅亨 09/04 09:46)

• 凱美下半年訂單明朗 全年AI伺服器電阻出貨估倍增 (Anue鉅亨 08/27 16:48)

• 凱美受邀參加凱基證券舉辦之線上法人說明會 (公告訊息 08/26 16:03)

• 〈台股開盤〉無量待變？台積電等權值股熄火 站穩4萬5小漲小跌整理 (Anue鉅亨 08/24 09:55)

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

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• 〈台股盤後〉電子權值股衝鋒上漲503點 成交量重回兆元收復4萬6大關 (Anue鉅亨 08/13 14:06)

• 〈台股開盤〉MSCI季調台股三升 台積電領權值股漲逾600點站上4萬6千點 (Anue鉅亨 08/13 10:43)

• 被動元件強勢回歸！國巨直衝漲停　5檔盤中亮燈 (ETtoday新聞雲 08/13 10:16)

• 代子公司旺詮科技(昆山)有限公司公告董事會決議通過授權總經理啟動與當地政府洽談廠房徵收(搬遷)與新廠安置事宜 (公告訊息 08/12 16:51)

• 代子公司木葉文投資有限公司公告董事會決議盈餘轉增資 (公告訊息 08/12 16:51)

• 代子公司木葉文投資有限公司公告股利分派 (公告訊息 08/12 16:50)

• 凱美永續發展委員會委員異動 (公告訊息 08/12 16:50)

• 凱美董事會通過2026年度第二季合併財務報告 (公告訊息 08/12 16:49)

• 禾伸堂反彈接棒！國巨跌幅收斂　5檔被動元件黑翻紅 (ETtoday新聞雲 08/06 11:16)

• 2026年第二季財務報告董事會預計召開日期為2026年8月12日 (公告訊息 08/04 15:09)

• 國巨連拉漲停！　被動元件4檔亮燈狂歡 (ETtoday新聞雲 08/03 10:13)

• 被動元件大反攻！8檔亮燈漲停　台股飆漲千點 (ETtoday新聞雲 07/22 10:13)

• 凱美現金股利除息基準日 (公告訊息 07/21 15:01)

• 國巨、禾伸堂都淪陷！被動元件10檔殺跌停　台股翻黑跌逾600點 (ETtoday新聞雲 07/20 09:32)

• 史上最大盤中跌點逾2800點 被動元件逾10檔推骨牌跌停 華新科股價腰斬最慘 (Anue鉅亨 07/17 13:18)

• 被動元件散戶逃難潮！4檔觸跌停　國巨一度失守700元 (ETtoday新聞雲 07/17 09:43)

• 代子公司旺詮科技(香港)有限公司公告股利分派 (公告訊息 07/13 15:26)

• 〈台股盤後〉台積電拉尾盤收2505元 3天連漲2447點保送上4萬7 (Anue鉅亨 07/01 14:17)

• 國巨飆1220元攻高後震盪　被動元件10檔漲停 (ETtoday新聞雲 07/01 13:01)

• 國巨帶頭飆！　被動元件滿血復活、16檔亮燈 (ETtoday新聞雲 06/30 11:22)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2375 凱美 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共6,940日｜股價已還原
成交價: 101.5元 (+4元/ +4.1%)成交張數: 2,350張成交金額: 2.36億元
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340高
近5日新高
連3漲
(+14.8元/ +17.1%)
第2610高
近3日新高
第824高
近5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

｜股價已還原
結算價
101.5元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價86.710312013012795.186.46461.594.319.78.8513.790.1
漲跌價+14.8-1.5-18-28-25.5+6.43+15.1+37.5+40+7.19+81.8+92.6+87.8+11.4
漲跌幅+17.1%-1.46%-15.1%-21.6%-20.1%+6.77%+17.5%+58.6%+65.1%+7.63%+414%+1046%+642%+12.6%
振幅16.7%18.3%29.2%43.9%46%158%189%298%311%202%1092%2577%1688%181%
成交張數5,6801.05萬2.13萬8.05萬25萬110萬176萬266萬283萬351萬914萬1,021萬1,478萬148萬
成交金額5.6億10億21.6億97.2億315億1,765億2,389億3,132億3,250億3,851億7,469億7,597億7,923億2,116億
週轉率5.23%9.68%19.6%74.1%230%1015%1621%2446%2601%3226%8413%9393%13601%1359%

* 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
'26/11/1199.510298.6102+4+4.142,3502,1531.092.36+1070+2.28+1097.92+655,583+3410.73
'26/11/1099.510496.797.5+3+3.177.21,9862,0690.961.98+1500+5.93+1557.92-875,518+8380.69
'26/11/098995.38994.5+7.8+97.271,3441,2431.081.26+2250+0.32+2257.76-295,6050300.54
'26/11/0684.689.684.686.7-7.2-7.675.322,6412,6950.982.28+5510-28.9+5227.6-6745,634-5300.53
'26/11/0510010293.993.9-9.1-8.837.382,2002,5150.872.14+1170-33+83.97.21-986,308+7350.55
'26/11/0410410495103+2+1.989.413,1462,9921.053.14+6860-14.6+6717.12-4246,406-7280.44
'26/11/03106109100101-8.5-7.767.762,0652,2620.912.15+4530-51.4+4016.48-2776,830+5350.51
'26/11/02106112106110-0.5-0.4551,4311,5100.951.56+29.50+4.17+33.66.08-437,107-11300.42
'26/10/30113114108110-7.5-6.385.532,3162,6920.862.55-63.10-115-1796.05-1157,150-15410.57
'26/10/29120120114118-2-1.674.181,8641,9190.972.18+93.70-29.2+64.56.11-47,265+16560.77
'26/10/28118120116120+6+5.293.962,1051,9421.082.48+5530+37.8+5906.02-1447,269+11400.55
'26/10/27117118114114-2-1.733.92,2592,25212.61-143-53+10.5-1865.52+317,413-3290.39
'26/10/22125125115116-6.5-5.338.23,8043,79814.53-579-53-70.5-7025.67-167,382-15320.43
'26/10/21123127122122+3+2.524.625,4774,8321.136.79-808-49-21.6-8796.32+2617,398+2470.64
'26/10/20115126115119+3+2.599.485,0096,0460.836.08+888-52+13.4+8496.98-437,137+14450.63
'26/10/19120120113116-9.5-7.575.985,1926,6260.786.04+97.8-52-65.9-20.16.12-767,180-140310.43
'26/10/16132135126126-5.5-4.27.257,8978,5500.9210.3-1,100-6-46.9-1,1535.97+2157,256-291712.36
'26/10/15132142130131-5.5-4.038.4216,61615,2761.0922.4-1,6480+71.5-1,5767.14+5117,041+202002.84
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
'26/10/14128136126136+12+9.648.847,6316,7501.1310.2+1,427-3+98.3+1,5238.64-6596,530+531802.76
'26/10/13127132123124-5-3.866.563,2103,4210.944.06-2370-24.8-2617.28-727,189-81271.77
'26/10/12128132128130-1-0.772.682,5742,6140.983.34-1850-8.29-1937.46-317,261-11351.86
'26/10/08129134125130+1+0.776.955,7015,8450.987.45-67.1-4+42.5-28.67.6+397,292-481361.87
'26/10/07126134126130+4+3.196.7712,56610,6891.1816.5-9510+70.8-8807.69+7807,253+541842.54
'26/10/06126127124126-0.5-0.42.781,9411,9890.982.43+3540-5.51+3498.44-1186,473+21302.01
'26/10/05130130125126004.373,7183,9250.954.73-1980-31.8-2308.12-126,591-21281.94
'26/10/02124129123126+1.5+1.24.825,8956,0030.987.47-166-3-48.8-2188.15-1086,603-41301.97
'26/10/01119127119124+6.5+5.516.788,4407,8291.0810.5-7530+121-6328.31+3786,711+71342
'26/09/30119120118118+0.5+0.432.131,1191,2910.871.33+221-1+0.88+2218.86-116,333-21272.01
'26/09/29118118116118001.79431,1790.81.1+1140-5.41+1098.7-1256,344-81292.03
'26/09/24118120117118-0.5-0.422.541,1601,4100.821.37-1750-0.2-1758.6+216,469+11372.12
'26/09/23120122118118-0.5-0.423.82,0852,0431.022.48-53.90-2.73-56.68.8+86,448-1061362.11
'26/09/22121122118118002.951,9622,1190.932.36+3080-14.3+2948.88-376,440+482423.76
'26/09/21120123118118-1-0.844.182,3692,3061.032.84-4110+1.02-4108.55+776,477+521943
'26/09/18120120118120+2+1.72.131,3371,4330.931.59+1990+5.9+2058.85-76,400+51422.22
'26/09/17120124118118-3-2.494.981,9881,8641.072.38-790-13.7-92.88.72+306,40701372.14
'26/09/16118120117120+3+2.552.981,3251,4380.921.57+1980+13.4+2118.8-186,377-261372.15
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
'26/09/15120122118118-2-1.674.181,6001,7040.941.92-40-19.9-23.98.73-256,395+321632.55
'26/09/14116123114120+1+0.847.171,8841,9290.982.23+4380+17+4558.7-1236,420+41312.04
'26/09/11120124118118-3.5-2.874.512,9813,1100.963.6-3870-3.77-3918.29+646,543-11271.94
'26/09/10122125119122-1-0.814.882,5632,7660.933.11-1880-9.87-1988.48-116,479-51281.98
'26/09/09124128122123004.471,9551,9890.982.43-335-5-15.8-3568.58+1146,490+11332.05
'26/09/08128128122123-4-3.153.942,1962,2860.962.73-1540-54.7-2098.74-616,376-21322.07
'26/09/07128130126127+2+1.63.64,8854,88416.28+1320+53.3+1859.17-36,437-181342.08
'26/09/04124127121125+7+5.935.086,1985,3321.167.71+2770+33.4+3109.04+146,440+31522.36
'26/09/03125126118118-7-5.662,8833,6050.83.51-316-102-44.7-4638.81-946,426-2701492.32
'26/09/02124125122125-2-1.571.971,7892,1950.822.22-1150-52.2-1678.94+76,520-2284196.43
'26/09/01127133126127005.125,0314,5481.116.48-708-100-5.9-8149.01+556,513+126479.93
'26/08/31130136123127-6-4.519.45,2645,24616.8-1840-40-2249.57-136,458-56359.83
'26/08/28136143131133+2.5+1.929.219,48016,7921.1626.7-2,4020-16.4-2,4189.66+3416,471+36409.89
'26/08/27126132122130+6.5+5.247.666,7896,0111.138.71-51.1-2+156+10311.5+2966,130+16163710.4
'26/08/26122125121124+1.5+1.223.272,0291,8361.112.5-410+3.43-37.611.6+1095,834+1754768.16
'26/08/25120124116122+2+1.666.221,7621,8980.932.1+2330-0.78+23211.6-605,725-2543015.26
'26/08/24122125120120-2-1.634.081,6411,8380.892.01+8.30-47-38.711.2-295,785-305559.59
'26/08/21124126121122-2.5-24.42,1692,2060.982.67-7.880-1.73-9.6111.2-165,814+458510.1
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
'26/08/20128130122125-2-1.575.513,0372,9521.033.8-85.30-43.7-12911.1-495,830-225819.97
'26/08/19117132117127+4.5+3.6712.28,5427,5041.1410.9-347+1+71.2-27511.2+1675,879+2160310.3
'26/08/18127128122122-5.5-4.35.082,9463,2180.923.68+215-3-29.1+18311.7-1875,712+2458210.2
'26/08/17128129124128-2.5-1.923.833,2663,4470.954.13-1270-8.83-13611.5+1055,899-275589.46
'26/08/14139140128130-9-6.457.8911,54110,9251.0615.4-2,9600-66.4-3,02611.6+2865,794-3858510.1
'26/08/13130140130140+12.5+9.847.4812,1719,4191.2916.7+3310+54.4+38514-725,508+17162311.3
'26/08/12126132125127-1.5-1.175.066,5846,4341.028.41-95.9-2-9.2-10713.4+1715,580-234528.1
'26/08/11122133122128+4.5+3.638.8712,80411,1101.1516.5-1,8230+46.5-1,77713.2+4185,409+334758.78
'26/08/10121124119124+6.5+5.534.683,5633,3531.064.36-820+55-2714.6+704,991-14428.86
'26/08/07122124114118-5.5-4.478.132,4312,7360.892.88+23.60-41.3-17.714.7-304,921+4194439
'26/08/06121124117123+0.5+0.416.122,2272,2750.982.7+410-6-48.5+35514.9-1674,951+24240.48
'26/08/05126129121122+1.49+1.236.154,3094,0631.065.41+2790+72.5+35114.6-995,118000
'26/08/04120123116121+0.99+0.835.794,4433,9831.125.39+508+80-15.5+57314.3-2575,217000
'26/08/03115125114120+4.46+3.869.876,9106,2601.18.46-1,303+120+11.9-1,17113.9+485,474-400
'26/07/31115115111115+10.4+9.914.254,7824,5031.065.51-1,015+8+54.5-95315.1+6645,426-9340.07
'26/07/30105113102105-1.49-1.410.28,1786,6121.248.87-324+2-43.5-36616-234,7620972.04
'26/07/29114117106106-10.9-9.289.76,2165,2741.186.91+1,2550-21.4+1,23316.4-7224,785-19972.03
'26/07/28123123117117-12.4-9.544.24,1693,7991.15.04+1,2310+3.48+1,23515.2-6625,507+161162.11
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
'26/07/27130135126130007.255,5994,8751.157.35+251+5-7.81+24914-1726,169-61001.62
'26/07/24139140130130-11.4-8.077.023,0913,4580.894.19+252+8-24.7+23513.8-1416,341-291061.67
'26/07/23144148138141-2.97-2.066.875,1334,6181.117.37+233+55-9.63+27813.9-1246,482+91352.08
'26/07/22148151144144+6.44+4.685.46,7416,1521.19.98-1,053+53+24.2-97613.8+1796,606-161261.91
'26/07/21139141135138+3.47+2.584.88,4926,5001.3111.8-760+55+2.72-70214.7-3716,427-411422.21
'26/07/20146146133134-12.9-8.758.756,4985,7981.128.91+2,047+63-38.8+2,07115.4-1,1026,798-621832.69
'26/07/17155157147147-15.8-9.736.385,8195,7431.018.84+2,150+46-12.8+2,18413.8-8937,900-132453.1
'26/07/16165170161163-5.45-3.245.296,6426,2981.0511.1+4710-15.7+45511.9-4478,793-132582.93
'26/07/15175175165168-1.98-1.166.19,1548,6281.0615.6-1,6460-18.9-1,66511.7+1819,240-132712.93
'26/07/14180187165170-12.9-7.0311.611,2479,1001.2419.8+2,5280-144+2,38413.5-1,4559,059-852843.14
'26/07/13189199178183-3.47-1.8610.914,01112,1101.1626.1+1,3520-34.6+1,31711.1+12010,514+293693.51
'26/07/09195198187187-3.47-1.825.739,6169,1841.0518.7-8680-1.54-8699.91-20210,394-793403.27
'26/07/08195198183190-4.95-2.547.3612,71112,1981.0424.5-5000-24.5-52511.1-22710,596-794193.95
'26/07/07206214190195-11.4-5.5211.813,32912,5361.0626.8+2,4970-66+2,43111.6-1,55610,823+404984.6
'26/07/06218225201206-7.43-3.4711.314,58914,2911.0231.2-8750-9.15-8849.23+57012,379-414583.7
'26/07/03211228203214-0.99-0.4611.530,83825,3331.2267.3-4,6620+49.1-4,6139.43+2,03711,809-224994.23
'26/07/02223235211215-15.3-6.6710.132,75128,1011.1774.4+9690-179+79013.9+3069,772-2615215.33
'26/07/01218230218230+20.8+9.935.9128,83218,7811.5466.2+3,8840-27.9+3,85612.8-7669,466+3357828.26
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
'26/06/30193209192209+18.8+9.879.358,4867,2731.1717.4-9000+138-7629.56+18910,232+644474.37
'26/06/29196199186191-4.95-2.536.3311,31110,8811.0422-2380-58.8-29710.4+11710,043-383833.81
'26/06/26205215195196-14.4-6.849.4315,59615,1451.0332.2+1,6160-71.2+1,54510.8-1,3129,926+224214.24
'26/06/25217225204210+0.5+0.2410.227,44324,8621.159.4-3,1060+38.3-3,0679.28+80311,238+83993.55
'26/06/24197212194209+10.9+5.499.4817,51016,0251.0935.8-2,8020+27.5-2,77411.7+1,92610,435+153913.75
'26/06/23215215198199-18.3-8.457.9914,17116,8030.8429.2+770-149-71.814.2-6478,509-1263764.42
'26/06/22222226212217006.1633,43431,0891.0873.9-2,9970-330-3,32713.9-2259,156-955025.48
'26/06/18210217209217+19.3+9.774.0118,93614,0821.3441-1710+188+17.817+7589,381+605976.36
'26/06/17176198176198+17.8+9.9211.827,28221,4631.2752.8+4,898+2+75.7+4,97517.2+2178,559+1415366.26
'26/06/16195201176180-7.92-4.2212.940,15236,3501.176.1-6,0270-166-6,19312.5-9188,342-513954.74
'26/06/15182188180188+16.8+9.864.3513,5709,5491.4225.5+1,8820+147+2,02917.3-1579,260+34464.82
'26/06/12171175167171+11.4+7.144.979,5569,1411.0516.6+5770-5+57215.5+1,9059,417+1694434.7
'26/06/11162162146159+2.48+1.5810.44,2654,8320.886.67+1780-53.2+12515.1+107,512-262743.65
'26/06/10160176157157-6.44-3.9411.88,3439,3730.8914.3+1,0540+24.8+1,07914.9-6057,502-33004
'26/06/09155163150163+14.9+109.335,0445,5420.918.18+62.70+66.9+13014+1,0788,107+183033.74
'26/06/08139152139149-5.94-3.858.012,7383,4920.783.96-32.10-12.3-44.413.9-1757,029-242854.05
'26/06/05141154131154+10.9+7.5916.63,5984,7350.765.29+6770+1.07+67813.9+117,204-503094.29
'26/06/04148151144144-10.4-6.754.52,9484,5010.654.36+3590-65.7+29313.4-2777,193-1253594.99
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
'26/06/03160161153154-6.93-4.314.623,0094,4700.674.75+76.10+20.6+96.613-2837,470-854846.48
'26/06/02159161149161-1.49-0.917.624,6956,4100.737.28+1,0230-48.2+97513-4027,753-805697.34
'26/06/01162173156162-2.48-1.510.27,99810,7600.7413.4+750-45.7+29.212.2-6358,155-1766497.96
'26/05/29170175157165+4.95+3.111.147,40136,3161.3179.2-4090-229-63812.4+3008,789-1648259.39
'26/05/28147160144160+14.4+9.8611.230,08118,7921.647.4-3200+91.9-22812.7-8388,490+45098911.6
'26/05/27136146132146+12.9+9.710.433,13221,9471.5147.4-7540+361-39313+2,3429,328+1335395.78
'26/05/26133134125133-3.96-2.96.8817,34014,8281.1722.8+2,4690-123+2,34613.5-4816,986-624065.81
'26/05/25141144132137+3.47+2.68.5540,34531,5271.2856.1-5,0220-55.2-5,07711.5+9577,467-2364686.27
'26/05/22130133124133+11.9+9.87.3528,36221,6991.3137.1+2,3800-373+2,00716.1+1016,510+4170410.8
'26/05/21115121115121+10.9+9.875.3810,7485,7751.8612.9+2,2060+78.2+2,28414.4+9606,409+20666310.3
'26/05/20101110100110+9.9+9.8510.312,0938,2031.4713.2+1,1190+472+1,59112.5-1035,449+2014578.39
'26/05/199910297.7101-1.49-1.464.178,2006,2841.38.25+1,401-1.86+66.3+1,46511.4-5915,552+52564.61
'26/05/1810010398.4102+3.57+3.625.1313,18010,1901.2913.5-1,7860+1.72-1,78410.1+6006,143+172514.09
'26/05/159910998.498.4-1.58-1.581121,50115,8071.3622.4+1,5660-382+1,18411.9-5945,543-172344.22
'26/05/1410210497.1100+4.95+5.217.7118,72913,1571.4219-3970+72.8-32410.5+856,137+122514.09
'26/05/1392.995.590.895.1+1.19+1.274.967,0936,0201.186.7+6350+20.7+65610.5-406,052+242393.95
'26/05/1290.69588.793.9+3.27+3.616.8910,3968,5731.219.74+380-0.35+58.8+4389.89+3516,092+462153.53
'26/05/1189.190.985.790.6+1.09+1.225.864,9053,6951.334.42+362-0.16-46.5+3159.47+1785,741+161692.94
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
'26/05/0891.294.688.689.5-0.89-0.996.579,0657,4621.218.39-347-0.36-8.45-3569.17+355,56301532.75
'26/05/0790.195.687.390.4+2.57+2.939.3611,5909,3911.2310.8+399-0.19+153+5519.52+275,528+721532.77
'26/05/0690.191.685.587.8-1.29-1.446.894,7974,2271.134.29-479-0.18-69-5489.11-65,501-6811.47
'26/05/0587.489.586.789.1+2.38+2.743.25,1164,1061.254.58+193-0.21+108+3019.54-545,507+34871.58
'26/05/0485.68984.386.7+2.57+3.065.653,3432,7831.22.94+3160+84.3+4009.48-445,561-2530.95
'26/04/3087.38984.284.2-2.57-2.975.593,7653,4561.093.28-287-0.13-37.8-3259.17+1625,605-27550.98
'26/04/2987.489.686.486.7-0.69-0.793.748,3336,5221.287.39-1,743-0.32-13.5-1,7579.4+325,443-7821.51
'26/04/2879.287.479.287.4+7.92+9.9610.37,5315,9911.266.49+1,0080+268+1,27610.7+2545,411+73891.64
'26/04/2778.280.176.479.5+1.09+1.394.671,6181,4901.091.28-1270+16.8-1109.65+55,157+4160.31
'26/04/2480.282.177.578.4-1.39-1.745.711,6011,5661.021.28-1860+26.8-1599.83+35,152-8120.23
'26/04/2385.585.878.179.8-5.15-6.068.973,3673,1121.082.77-1450+35.9-10910.4-575,149-20200.39
'26/04/2287.687.68585-2.28-2.613.062,9862,6251.142.6+471-0.27-27.2+44310.5-5655,206-13400.77
'26/04/2188.989.88787.2-1.09-1.233.142,8622,3011.242.54+1750+38.5+21410.1-345,771-12530.92
'26/04/20909587.488.3+1.19+1.368.647,2755,9981.216.67-9330+14.4-91910+4515,805+14651.12
'26/04/1786.690.985.287.1+0.5+0.576.636,1054,7761.285.45+142-0.18+186+32810.8-1205,354-15510.95
'26/04/1685.191.882.886.6+1.58+1.8610.68,8106,6801.327.84-4620+29.4-43310.5+4015,474+29661.21
'26/04/1585.289.984.485.1+0.69+0.826.578,6166,7031.297.54-9870+26.3-96110.8-555,073+1370.73
'26/04/148788.68384.4-0.4-0.476.669,4046,9231.368.12-1,1190+47.8-1,07111.2+765,129-13360.7
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
'26/04/1381.484.88184.8+7.63+9.884.884,8994,1631.184.13+1160+49.9+16612+2095,053+33490.97
'26/04/1078.179.777.177.1003.341,4301,3151.091.13-257-1.36-2.43-26111.8+154,844-1160.33
'26/04/0977.778.776.477.1-0.2-0.262.941,1041,1370.970.86-850-1.76-86.812.1+454,829+1170.35
'26/04/0875.377.475.377.3+3.86+5.262.961,0921,0631.030.85+4090+14.9+42412.2+44,781+9160.33
'26/04/0772.774.17273.5+1.58+2.22.896266740.930.46+230+0.36-3.82+22711.8-374,777+470.15
'26/04/0276.176.671.871.9-3.47-4.66.448491,0210.830.63-470-17.8-64.811.7-544,814030.06
'26/04/0175.876.875.475.4+2.18+2.982.037566871.10.58+720+5.45+77.411.7-114,868-730.06
'26/03/317878.273.173.2-4.46-5.746.631,9011,7141.111.46-3560-7.58-36411.7-214,879+2100.2
'26/03/3073.478.472.977.6+1.88+2.487.321,1841,2900.920.9+470-4.16+42.812+414,900+180.16
'26/03/2773.576.472.875.8+0.69+0.924.881,0451,0670.980.78+193-0.27-16.3+17711.9-574,859+770.14
'26/03/26787975.175.1-2.08-2.75.139611,0180.940.75-234-0.07-5.88-24011.8+474,916000
'26/03/25787977.177.1+0.99+1.32.478131,6930.480.64+237-0.07+4.79+24212-74,869000
'26/03/2478.178.874.976.2-0.59-0.775.166951,7450.40.54-4.030-12.1-16.111.8+114,876000
'26/03/237778.276.176.7-3.27-4.082.727701,8750.410.6-710-57.5-12911.8-104,865000
'26/03/2082.384.58080-1.78-2.185.458461,4330.590.7-570-16.5-73.511.9-244,875000
'26/03/1982.784.181.881.8-1.68-2.022.731,0011,3530.740.84-450-10.8-55.811.9-754,899-6300
'26/03/1885.386.882.183.5-1.78-2.095.572,4212,4960.972.06-5550-5.52-56112+1404,974-15631.27
'26/03/1782.486.281.685.3+4.06+55.613,5213,3551.053.01-1,0510+31.2-1,02012.4+1664,834-2781.61
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
'26/03/1681.282.978.881.2+1.49+1.865.096681,1220.60.55-1170-0.69-11813.2+1214,668-1801.71
'26/03/1378.180.976.979.7+0.69+0.885.017961,0210.780.64+98.50-7.98+90.513.2+114,547-27811.78
'26/03/1279.880.978.579-1.78-2.212.949771,4060.70.78-2970-6.68-30313.2+444,536-241082.38
'26/03/1180.781.980.780.8+1.29+1.621.497581,1200.680.62-2350+3.24-23213.4+274,492+11322.94
'26/03/1080.881.378.879.5+1.78+2.293.189021,2770.710.73+1040-0.79+10313.8-314,465+41312.93
'26/03/0976.478.176.377.7-6.93-8.192.221,2251,4300.860.95-77-0.09-69.9-14713.6-1434,496-111272.82
'26/03/068586.383.784.7+0.3+0.353.057477790.960.64+740+3.33+77.313.7-274,639+21382.97
'26/03/058586.783.984.4+2.38+2.93.51,0701,0011.070.92+377-0.36+2.14+37913.6-1024,666+121362.91
'26/03/0486.286.881.182-6.44-7.286.491,6471,8770.881.38-1930-87.3-28013.3+184,768+71242.6
'26/03/0393.394.787.388.4-3.27-3.567.991,6771,7590.951.53-39-0.09-56.9-9613.5-154,750-191172.46
'26/03/0289.693.189.691.7-2.28-2.423.691,1371,2160.941.06+162-0.09-21.2+14113.6+884,765-81362.85
'26/02/2695.195.191.794-0.79-0.843.551,6931,68811.6+3000-12.8+28813.5+294,677-21443.08
'26/02/2596.196.193.194.8+0.1+0.13.142,3462,2691.032.24+366-0.18+1.53+36713.6+644,648+41463.14
'26/02/2491.195.790.994.7+4.06+4.485.254,3093,7141.164.09+7440+96.6+84113.4-2264,584+251423.1
'26/02/238991.688.690.6+6.14+7.273.523,2192,9041.112.94+4040+72.9+47712.8-1544,810+51172.43
'26/02/1183.884.782.884.5+0.69+0.832.259079870.920.77-140-1.49-15.512.2-284,974-101122.25
'26/02/108585.882.983.8+1.58+1.933.491,2301,2121.021.05+170+4.33+21.312.2-205,002-31222.44
'26/02/0982.983.581.282.2+1.88+2.342.847398140.910.61+940-8.83+85.212.2-475,022-31252.49
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
'26/02/0682.282.679.480.3-2.57-3.113.821,4221,4590.971.16+133-0.18-20.4+11212.1-1995,069-101282.53
'26/02/0584.385.882.982.9-2.48-2.93.361,4601,5400.951.24-3230-23.1-34611.8+475,268-241382.62
'26/02/0484.586.183.985.4+0.89+1.062.581,6121,3841.161.38-240-0.98-2.69-24412.4-15,221+31623.1
'26/02/0386.286.682.384.5+0.4+0.475.062,0622,0071.031.76-350-11.9-46.912.6-505,222+11593.04
'26/02/0287.688.182.584.1-6.04-6.76.263,0143,0440.992.59+279-0.27-89.6+18912.7-3035,272-251583
'26/01/3094.19589.790.1-3.96-4.215.583,9643,6611.083.67-317-0.09-112-42912.4-975,575-1511833.28
'26/01/2998.998.993.894.1-3.96-4.045.253,6213,7170.973.48+226-0.18-73.6+15212.7-2395,672-503345.89
'26/01/2810010197.598-0.99-133,0892,9751.043.07+161-0.54-54.6+10612.6-2645,911-103846.5
'26/01/271011029999-1.98-1.962.943,5532,7291.33.59+283-0.27-22+26012.5-1696,175-63946.38
'26/01/2610110297.7101004.224,1123,8491.074.14+44.9-0.54+2.59+4712.2-606,344-404006.31
'26/01/2310610799.5101-3.47-3.327.587,0795,6711.257.29+1500-262-11212.2-4856,404+14406.87
'26/01/22105108104104+2.48+2.434.3718,47412,5901.4719.9-1,136-0.18+72.5-1,06312.1-2076,889+104396.37
'26/01/2110110599.5102-0.99-0.965.296,2724,8091.36.48+595-0.27-110+48513+1847,096+174296.05
'26/01/20103105101103-2.97-2.84.218,0756,5951.228.36+2380-174+64.212.5-2746,912-634125.96
'26/01/19105107102106+2.48+2.395.2620,05014,0311.4321.2-4,5950+26.8-4,56812.3+1,7687,186+224756.61
'26/01/169810794.9103+6.24+6.4212.421,74515,8731.3722.4+6,1670+469+6,63516.6-4135,418+1064538.36
'26/01/15991039797.2-1.78-1.86.515,19112,0591.2615.2-1,2600-142-1,40211.1+765,831-203475.95
'26/01/1497.310295.999+4.46+4.716.4926,10118,8181.3926.1+1,2930+281+1,57412+6215,755+823676.38
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
'26/01/139394.99194.6+1.58+1.74.155,0184,1251.224.72+5680+53.8+62210.6+725,134+282855.55
'26/01/1289.895.389.893+3.27+3.646.074,4543,4131.314.2+1,4210+11.9+1,43210.4-1175,062+272575.08
'26/01/0987.590.987.189.7+1.78+2.034.283,0142,4171.252.72+6510+35.6+6869.21-125,179-172304.44
'26/01/0892.792.787.187.9-4.46-4.8264,3104,0201.073.87-1,1820-74.2-1,2568.71-75,191-532474.76
'26/01/0794.595.792.192.4-1.58-1.693.793,6043,0451.183.42+3860-35.3+3519.95-725,198-383005.77
'26/01/0692.695.391.894+2.18+2.373.784,7213,5881.324.47+1,0690+43.6+1,1139.67+815,270+153386.41
'26/01/0595.996.891.791.8-3.66-3.845.397,4967,4201.017.13-7900-112-9028.87-465,189-323236.22
'26/01/0291.196.390.795.5+5.35+5.936.159,5817,5411.279.1+1,2840+236+1,5209.6-1265,235+903556.78
'25/12/3187.59186.590.1+2.97+3.415.233,3623,0711.093.03+4480+60.7+5098.49+35,361+442654.94
'25/12/3087.888.786.287.1-1.09-1.232.921,7081,7810.961.51+1830-6.2+1778.08-1365,358-142214.12
'25/12/2989.590.48888.2-0.59-0.672.681,1771,2230.961.05-10+0.56-0.448.13+625,494-42354.28
'25/12/2689.890.188.288.8+0.1+0.112.121,1321,1051.021.02+100+0.53+10.58.13-455,43202394.4
'25/12/2489.292.588.788.7004.242,8822,4561.172.62-494+8.78+9.82-4758.12+1575,477-42394.36
'25/12/2391.491.988.788.7-2.28-2.53.481,8421,7071.081.67-3150+28.4-2878.53+645,320-522434.57
'25/12/2289.89189.291+2.18+2.452.011,2341,1001.121.12+3600+2.96+3638.76+185,256-182955.61
'25/12/1990.891.788.888.8-0.59-0.663.211,3631,2071.131.24-60+2.76-3.248.47+345,238+183135.98
'25/12/1890.191.488.789.4-0.5-0.552.971,4161,2631.121.29+870-0.4+86.68.52+85,204-62955.67
'25/12/1789.390.488.589.9+1.39+1.572.131,3031,1631.121.18+2470-4.45+2438.5-945,196-113015.79
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1689.991.186.888.5-1.78-1.974.711,9411,9241.011.75-650-14.5-79.58.2-1665,290-743125.9
'25/12/1590.693.490.390.3-1.98-2.153.332,3342,2571.032.16-1640-24.2-1888.2+105,456+83867.07
'25/12/1293.294.491.792.3-1.19-1.272.862,4362,1941.112.28-1530-19.7-1738.27-1445,446-263786.94
'25/12/1196.89892.393.5-2.67-2.785.976,3785,6241.136.1-3970-60.4-4578.26-705,590-394047.23
'25/12/1095.71009596.2+0.4+0.415.2712,0619,1161.3211.9-8290+69.4-7608.75+2985,660+154437.83
'25/12/0994.1979495.8+2.18+2.333.288,9886,4711.398.7+1,6890+33.2+1,7229.52-1565,36204287.98
'25/12/0895.295.492.993.6-0.59-0.632.633,3802,6051.33.2-4680-17.3-4867.94+1375,518-104287.76
'25/12/0592.294.992.294.2+1.09+1.172.872,8682,4301.182.71+2620-20.6+2418.3-85,381+234388.14
'25/12/0493.396.592.693.1+0.2+0.214.166,5584,8191.366.22+1600-54.7+1058.1-805,389-164157.7
'25/12/0389.694.889.692.9+3.27+3.655.757,7316,1161.267.25+4020+80.1+4827.91+1375,469+664317.88
'25/12/0291.993.289.689.6-2.28-2.483.882,6452,3451.132.43-1250-20.5-1457.54+65,332-363656.85
'25/12/0193.393.590.891.9-0.79-0.852.882,6812,1591.242.49-1090-34.1-1437.61-1065,326-174017.53
'25/11/2895.196.691.192.7+0.4+0.435.97,4065,3621.386.96-6960-5.2-7017.71+2085,432-154187.7
'25/11/2791.593.390.592.3+1.09+1.193.044,4503,4081.314.13-20+20.9+18.98.42+655,224-14338.29
'25/11/2691.992.28991.2-0.2-0.223.474,8133,8241.264.41+4680-16.4+4528.44+175,159-174348.41
'25/11/2593.994.391.291.4-1.58-1.73.35,8794,1861.45.48+1420-80.1+61.98-1795,142-424518.77
'25/11/2493.194.991.693+0.69+0.753.548,1485,7861.417.67+2720+17.6+2907.77-445,321+424939.27
'25/11/2194.39792.192.3-2.97-3.125.215,07311,0831.3614.4+4850-1.09+4847.46-945,365+344518.41
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
'25/11/2097.299.593.395.3+0.5+0.526.5817,59811,7251.517.1-3790+12.3-3676.97-2345,459+214177.64
'25/11/1992.698.591.594.8+1.98+2.137.5821,89816,1861.3521-4450-75.4-5207.24+2045,693+313966.96
'25/11/1894.899.592.892.8-2.87-37.0424,35917,0291.4323.8-1110+28-837.83-6795,489-853656.65
'25/11/1798.110093.295.7-1.68-1.737.0218,30212,3391.4817.7+15.10-341-3257.86-1996,168+74507.3
'25/11/1495.110294.497.3+0.69+0.727.8946,23332,6271.4245.9-2550+328+73.57.69-3006,367-1324436.96
'25/11/1388.196.787.196.7+8.71+9.9110.822,90116,6431.3821.7-5000+27.5-4737.65+1,2726,667+2665758.62
'25/11/1285.89184.887.9+1.58+1.837.2210,3878,1071.289.23-7610+144-6177.82+2175,395+233095.73