≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6153 嘉聯益 (還原股價) / K線圖(日)

6153 嘉聯益

日期: 11/09期貨標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
14.9514+0.95+6.79%7.5%14.115.1514.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,1904,724萬1,5442.07張/筆14.811.11N/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)
6,8909,503萬2,7122.54張/筆13.79-0.55 (-3.78%)

連續漲跌: 連4跌→漲  ( +0.95元 / +6.79%)

財報評分: 最新32分 / 平均41分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 嘉聯益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 11/04 14:58)

• 嘉聯益董事會通過2026年第3季合併財務報告 (公告訊息 11/04 14:25)

• 外資續砍台股461億！台積電賣最多　買賣前10大個股一次看 (ETtoday新聞雲 10/16 17:48)

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6153 嘉聯益 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共6,094日｜股價已還原
成交價: 14.95元 (+0.95元/ +6.79%)成交張數: 3,190張成交金額: 4,724萬元
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1230低
近3日新高
連4跌→漲
(+0.95元/ +6.79%)
第2897高
近5日新低
第3983高
近17日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
14.95元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價15.616.617.817.316.61814.4192124.816.430.814.515
漲跌價-0.6-1.65-2.8-2.35-1.65-3.1+0.55-4-6.1-9.86-1.49-15.8+0.46-0.05
漲跌幅-3.86%-9.94%-15.8%-13.6%-9.94%-17.2%+3.82%-21.1%-29%-39.7%-9.08%-51.4%+3.16%-0.33%
振幅15.4%19.6%28.2%38.4%40.1%69.8%87.5%82.8%76.5%80%361%193%449%84%
成交張數1.5萬2.49萬4.59萬14.5萬25.4萬87.5萬148萬253萬308萬479萬1,999萬2,591萬3,210萬136萬
成交金額2.16億3.69億7.27億25.9億44.9億175億278億432億554億996億6,956億9,141億1.11兆258億
週轉率2.36%3.92%7.21%22.8%39.9%137%233%398%484%753%3141%4073%5046%213%

* 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
'26/11/0914.115.214.115+0.95+6.797.53,1901,5442.070.47+6900+3+693-7512,313+23340.28
'26/11/0613.314.313.214-0.55-3.787.566,8902,7122.540.95-2890+87-2027.7-85212,388-43110.09
'26/11/0515.615.614.614.6-1-6.436.754,9492,2012.250.74-2,1010+56-2,0457.73-10413,240-40540.41
'26/11/041616.114.615.6-0.25-1.589.185,9832,8852.070.91-6610-39-7007.89-90213,344-80940.7
'26/11/0316.316.415.615.8-0.8-4.825.123,8982,0511.90.62-5980+113-4857.89-11814,246+41741.22
'26/11/0215.816.615.816.6+0.5+3.115.592,9961,4472.070.49+4610-108+3537.94-7714,364+21701.18
'26/10/3016.616.715.816.1-0.95-5.574.995,5982,6952.080.91-1,7990-107-1,9067.84-8014,441+71681.16
'26/10/2917.917.91717-0.85-4.754.754,1902,1341.960.72-1,7570-12.1-1,7698.1-714,521-371611.11
'26/10/2817.718.117.717.9+0.45+2.582.293,4201,4592.340.61+1,2430-16.1+1,2278.37-28814,528+21981.36
'26/10/2718.218.217.417.4-0.3-1.694.234,7842,1222.250.85-2340+22.1-2128.17+20914,816-931961.32
'26/10/2218.719.217.717.8-0.85-4.578.066,5613,1642.071.2-1970-135-3328.27-6314,607-12891.98
'26/10/211919.218.418.6-0.1-0.534.286,9523,3302.091.29-2370-19-2568.33+714,670+172901.98
'26/10/2018.519.418.418.7+0.05+0.274.838,7374,6651.871.66-6650+153-5128.31+27114,663-42731.86
'26/10/1918.519.218.218.6-0.6-3.125.1911,2915,0972.222.1-8620+4.24-8578.38-14714,392+732771.92
'26/10/1618.119.818.119.2+1.2+6.659.729,44411,5502.555.72-2,8140-87.2-2,9018.47+90314,539+352041.4
'26/10/1518.519.21818-0.95-56.3213,9696,6822.092.58-2,1060-31.4-2,1379.01-3413,636-481691.24
'26/10/1417.81917.719+1.7+9.837.5118,6587,9312.353.48+53.40-249-1969.21+95713,670+422171.59
'26/10/1317.317.51717.3-0.3-1.72.561,8659771.910.32-1730-61-2349.18+512,71301751.38
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
'26/10/1217.417.817.417.6+0.3+1.732.311,5698241.90.28+6400-10+6309.21-17712,708+41751.38
'26/10/0817.81817.317.3-0.7-3.894.173,3381,7151.950.59-9340+173-7619.11+4012,885-81711.33
'26/10/0718.218.217.718002.782,4801,2891.920.44+1850+4.95+1909.26+3612,845+31791.39
'26/10/0618.218.41818+0.15+0.842.243,2331,6561.950.59+7640-3+7619.23+6512,809-11761.37
'26/10/0518.118.217.817.8-0.1-0.562.232,6371,3661.930.48+9420-56.8+8859.13-14512,744+11771.39
'26/10/0217.81817.818+0.15+0.841.41,7039051.880.3+4790+17.8+4978.99+2212,889-11761.37
'26/10/0118.218.617.717.8-0.4-2.24.673,9671,8782.110.71-6870-59-7468.91+16612,867-121771.38
'26/09/3017.818.317.618.2+0.55+3.123.683,9202,1651.810.71+5040+146+6509.17-1612,701+61891.49
'26/09/2917.217.817.217.6+0.45+2.623.23,1191,5262.040.55+1,0730+136+1,2099.1-14212,717-91831.44
'26/09/241717.41717.2+0.15+0.882.351,9038652.20.33+9550+51.1+1,0069.12-15412,85901921.49
'26/09/2317.217.41717-0.05-0.292.342,1561,1351.90.37+7720-2.66+7708.96+313,013-51921.48
'26/09/2217.717.717.117.1-0.3-1.723.452,4081,4001.720.42+760-8.4+67.68.82+12913,010-11971.51
'26/09/2117.117.51717.4+0.4+2.352.942,2691,0422.180.39+9720+16+9888.76-812,881+11981.54
'26/09/1817.417.51717-0.25-1.452.94,0161,1293.560.69-5770+23.8-5538.63+10812,88901971.53
'26/09/1717.217.617.217.2+0.05+0.292.031,4577881.850.25+2210-3+2188.81-3712,78101971.54
'26/09/161717.31717.2+0.3+1.782.071,2456871.810.21+2960+54.4+3508.75-4812,818+31971.54
'26/09/1517.217.316.816.9-0.25-1.462.621,3907401.880.24-2520-25.2-2778.7+10012,866-11941.51
'26/09/1417.417.41717.2-0.15-0.872.61,4278501.680.25+1630-6.66+1568.73-10712,766+81951.53
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
'26/09/1117.217.617.217.3-0.1-0.572.591,6759681.730.29+6390-18+6218.73-12312,873-111871.45
'26/09/1017.817.817.417.4-0.45-2.522.521,7689711.820.31-8770+8.71-8688.66+12612,996-51981.52
'26/09/0917.517.917.517.8+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
'26/09/0717.817.817.217.4-0.3-1.73.41,7461,0841.610.3-5090-10.8-5208.65+16812,972+81881.45
'26/09/0417.417.817.317.6+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
'26/09/0118.218.41818+0.2+1.132.545,2902,6931.960.96-1,2450-43.8-1,2888.69+5413,056+31941.49
'26/08/3117.518.417.417.8005.925,7823,0051.921.04-7980+35.7-7628.86+10513,002+11911.47
'26/08/2817.417.917.417.8+0.5+2.93.193,9262,0521.910.69+7670-5+7629.04-9012,897+31901.47
'26/08/2717.217.61717.2+0.25+1.473.823,9741,8342.170.69+6790-141+5398.94+3712,987-281871.44
'26/08/2616.617.216.617+0.5+3.034.242,7141,4551.870.46+1,5670-323+1,2438.85-22512,950+822151.66
'26/08/2516.416.616.116.5003.031,5857742.050.26-1040+25.6-78.48.6-4313,175-111331.01
'26/08/2416.716.816.416.5-0.2-1.22.11,4136692.110.23-4620-0.74-4638.62+5813,218-21441.09
'26/08/2116.616.816.516.7+0.05+0.32.11,5697881.990.26+2680+11+2798.68-7313,160+11461.11
'26/08/2016.817.216.416.6-0.05-0.34.192,1751,1401.910.36-3060+45.9-2608.63-6313,233+221451.1
'26/08/1916.216.916.116.7+0.3+1.834.882,2131,3071.690.37-35.90+138+1028.67-4513,296+61230.93
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
'26/08/1816.41716.416.4-0.4-2.383.272,3001,1851.940.38+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
'26/08/1417.417.416.817-0.25-1.453.191,9581,0961.790.33+66.20+3.32+69.58.85-8513,294-251290.97
'26/08/1317.317.61717.2+0.05+0.294.073,6731,7392.110.64+6100+244+8548.85-15313,379+31541.15
'26/08/1216.917.416.817.2+0.4+2.383.573,8641,6682.320.66+5550+156+7118.78+10613,532+201511.12
'26/08/1116.616.816.416.8+0.2+1.23.012,1771,1691.860.36+3910+15.6+4078.63-7513,426+141310.98
'26/08/1016.816.916.416.6+0.2+1.222.742,6031,3581.920.43-53.90-5-58.98.57-14613,501+61170.87
'26/08/0716.417.116.216.4+0.1+0.615.215,0662,6261.930.85-2960+11.9-2858.57+15613,647+241110.81
'26/08/061616.415.516.3+0.3+1.885.313,2201,8061.780.52+5520+26.1+5788.62-5613,491+13870.64
'26/08/0515.716.215.716+0.5+3.233.553,6431,9681.850.58+2430-14+2298.55+813,547-21740.55
'26/08/0414.715.514.615.5+0.7+4.735.743,4651,8401.880.53+2630-40.9+2228.53-8413,539+34950.7
'26/08/0314.115.213.914.8+0.75+5.349.614,2172,1371.970.62+3960-169+2288.48-19413,623+4610.45
'26/07/3114.314.413.814+0.55+4.075.194,1121,8942.170.58-9360+14-9228.44+31513,817-1570.41
'26/07/3014.214.313.513.5-0.7-4.935.635,6762,7852.040.79-2,3320-10.2-2,3428.53-1013,502+4580.43
'26/07/2915.215.313.714.2-0.85-5.6510.68,7643,6672.391.24-2,1560+54.6-2,1018.81-86413,512+17540.4
'26/07/2815.815.81515-1.05-6.524.664,2122,2551.870.64-1,5590-10.7-1,5709.04-5614,376-3370.26
'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
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
'26/07/2317.117.316.616.8-0.15-0.883.822,3761,3711.730.4-3010+21.9-2799.55-814,271+17460.32
'26/07/2217.317.41717002.653,0361,4542.090.52-6930-22.6-7159.57-2314,2790290.2
'26/07/2116.617.216.517+0.6+3.664.273,1971,6571.930.54-6370-27.4-6649.7+11614,3020290.2
'26/07/201717.215.616.4-0.55-3.249.445,9572,8812.070.98-1,1660-2.53-1,1699.78+21314,186+1290.2
'26/07/1717.817.816.817-1.25-6.875.226,0113,0181.991.03-2,1920-24.3-2,2169.89-24413,973-89280.2
'26/07/1618.818.818.118.2-0.5-2.673.482,7631,6231.70.51-5890+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
'26/07/141919.117.718.4-0.6-3.157.357,4183,5982.061.35-3310+8.81-32210.5-11014,093-721210.86
'26/07/1319.820.41919-0.65-3.37.616,2372,7442.271.22+12.40-37.2-24.810.5-7014,203+291931.36
'26/07/092020.319.719.7-0.35-1.752.993,1781,7651.80.64-4840-35.1-51910.6+4714,27301641.15
'26/07/082020.319.220+0.2+1.015.296,9413,3272.091.37-7060-81.9-78710.5+20714,226-61641.15
'26/07/0720.52119.819.8-0.7-3.415.66,7223,2242.081.36-1,9040-48.8-1,95310.6+43614,019-181701.21
'26/07/0620.621.42020.6+0.15+0.746.625,4242,8001.941.12-4360-1.62-43711+12513,583+51881.38
'26/07/0320.820.920.220.4-0.35-1.693.614,8702,5541.911-1,2010-14.2-1,21511+20813,458-131831.36
'26/07/0220.32119.920.8+0.45+2.225.424,7012,5001.880.97-750+5.86-69.211.2-1013,250+41961.48
'26/07/01222220.220.3-1.15-5.368.168,8455,1241.731.84-2,8130+7.4-2,80511+7113,260-701921.45
'26/06/3021.221.72121.4+0.65+3.123.375,8932,8922.041.26-1880-26.4-21411.5+34113,189-2122621.99
'26/06/2921.62220.220.8-0.95-4.378.0515,0796,3832.363.17-1370-88-22511.5-35612,848-984743.69
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
'26/06/2622.523.421.721.8-0.9-3.977.7314,8687,2112.063.35-2510-193-44311.5-10213,204-1465724.33
'26/06/2523.423.622.422.6-0.6-2.585.1612,2365,4832.232.79-330-24.8-57.811.5-58013,306+167185.4
'26/06/2423.824.623.123.2-1.05-4.326.3817,2077,7762.214.07-1,9780-38.1-2,01611.5-35213,886+857025.06
'26/06/232425.423.524.3+0.35+1.467.9325,13811,5322.186.18+2,2160+20.4+2,23711.7+41514,238+486174.33
'26/06/2224.825.823.924-0.5-2.047.7730,66118,1161.697.58-7,6600-10.7-7,67111.4+1,50813,823-375694.12
'26/06/1824.72523.824.4+0.05+0.24.9220,47710,1812.015+1,9610+100+2,06112.5-36512,315+116064.92
'26/06/1722.82522.524.4+1.3+5.6310.823,02213,4071.725.54-1,9740-45.2-2,02012.2+97512,686+425964.7
'26/06/1625252323.1-1.35-5.528.3848,27119,8032.4411.6-4,2890+126-4,16412.5-81811,711-1585544.73
'26/06/1523.424.42324.4+2.2+9.896.2921,5707,7582.785.17-6750+149-52613.2+1,26912,529+2147125.68
'26/06/1220.722.320.722.2+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
'26/06/1020.822.620.620.8+0.25+1.229.5152,16619,7462.6411.3+1,3490-249+1,10112.5+1,0349,823-223443.5
'26/06/092121.219.820.5+0.15+0.746.6332,13714,2782.256.62+3620+134+49612.3-7728,789+363664.16
'26/06/0816.920.416.820.4+1.85+1018.923,1267,5403.074.58+3,9100+18.9+3,92912.2+1,3009,561+1443303.45
'26/06/0518.518.717.818.5+0.05+0.275.154,5832,3041.990.84-3860-20.9-40711.6+318,261+171862.25
'26/06/0419.219.418.418.4-1.15-5.875.366,6813,2952.031.26-2,9740+10.6-2,96411.6+928,230-301692.05
'26/06/0319.219.618.819.6+0.6+3.164.218,9323,8292.331.73+1,7120+195+1,90712.1-1348,138+221992.45
'26/06/0218.819.318.419+0.5+2.75.147,6233,3542.271.44+1600-14+14611.8-328,272+161772.14
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
'26/06/0118.118.91818.5+0.6+3.355.315,4842,4622.231.02+1,1770-29.9+1,14711.8-2528,304+21611.94
'26/05/2917.81817.717.9+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
'26/05/2718.8191818.2-0.3-1.625.393,9691,7912.220.73+170+2.96+2011.8-5498,232-91672.03
'26/05/2619.219.418.418.6-0.55-2.885.243,9581,7802.220.74-3050+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
'26/05/2218.819.618.419.4+1+5.456.548,4153,6762.291.61+3,8000-13+3,78711.8+828,650+682863.31
'26/05/2117.918.617.818.4+0.8+4.565.136,8672,8412.421.26+4,5160+104+4,62011.2-3388,568+742182.54
'26/05/201818.117.317.6-0.15-0.854.523,1211,4872.10.55-5740+208-36610.5+818,906-151441.62
'26/05/1917.31817.217.7+0.4+2.314.913,8631,8302.110.68+8510-30.8+82010.6-1298,825+361591.8
'26/05/1816.717.416.317.3+0.5+2.986.253,2281,5412.090.54-2900+17.8-27210.4-458,954-421231.37
'26/05/151818.116.716.8-1-5.627.875,5172,6802.060.95-1,7210-12.1-1,73310.4-4918,999-311651.83
'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
'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
'26/05/1218.118.81818.4+0.4+2.224.715,4732,2012.491.01+1,0690+79.2+1,14810.9+639,851+42162.19
'26/05/1118.7191818-0.3-1.635.725,0562,2582.240.92-1,2550-7.72-1,26310.8-2639,788-62122.17
'26/05/081919.218.118.4-0.6-3.175.84,7362,2212.130.88-7010+2.09-69811-12910,051-52182.17
'26/05/071919.618.619+0.4+2.165.397,2413,2452.231.39+1,2580-2.94+1,25511.1-59510,180+42232.19
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
'26/05/0619.519.518.218.6-0.1-0.546.77,3853,2432.281.39-1,5540+2.82-1,55111+10410,775-22192.03
'26/05/0518.218.71818.6+0.65+3.613.893,6211,81320.67+1,0500+14+1,06411.2-3410,671+162212.07
'26/05/0418.218.81818+0.05+0.284.745,0412,5271.990.92-6850-163-84811.1+16110,705+22051.91
'26/04/3017.818.417.718+0.2+1.133.943,9112,1431.820.7+600+37+96.911.2+1010,544-192031.93
'26/04/2917.918.317.617.8-0.35-1.933.593,1211,8581.680.56-6500-2.03-65211.1+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
'26/04/2718.618.817.617.9-0.65-3.56.746,3362,9212.171.13+6000-109+49111.4-16610,322-672332.26
'26/04/2418.619.318.618.6004.047,9023,7882.091.49-1,0260-23-1,04911.3+33710,488+243002.86
'26/04/23202017.818.6-1.15-5.8411.214,6456,3102.322.75+3,8360-104+3,73211.5-93410,151-972762.72
'26/04/2221.621.819.619.7-0.95-4.610.932,68212,9822.526.68-4,9640-179-5,14310.9-4211,085+173733.36
'26/04/211920.618.920.6+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
'26/04/1717.618.817.418.8+1.3+7.457.7411,7744,9632.372.15+2,4410+13.9+2,45411.7+6110,258+1142532.47
'26/04/1617.917.917.417.4-0.2-1.132.833,2451,5932.040.57-1050+12.1-92.911.3+15610,197-181391.36
'26/04/1517.617.817.417.6+0.2+1.152.584,5511,9392.350.8+1,4170+177+1,59411.3-24410,041-471571.56
'26/04/1417.718.217.417.4004.876,6402,6272.531.18-3430+18.7-32411.1+10010,285+702041.98
'26/04/1317.117.817.117.4+0.4+2.354.115,3122,3862.230.93+9600-36.1+92411.2-10810,185+591341.32
'26/04/1017.617.91717-0.45-2.575.144,7252,2752.080.82-1350-44.4-17911-8010,293+20750.73
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
'26/04/0917.417.816.917.5+0.15+0.864.97,2563,6062.011.26+4970-117+38011-41410,373+55550.53
'26/04/0816.217.416.217.4+1.55+9.816.968,1273,8912.091.38+4,6250+59.4+4,68410.9+16410,623000
'26/04/0716.416.515.715.8-0.4-2.474.943,6121,6532.190.58-1790-60.9-24010.2-32510,459000
'26/04/0216.416.816.116.2004.322,2201,2021.850.36-2770+13-26410.2+2910,784000
'26/04/0116.416.816.216.2+0.35+2.214.12,5531,2372.060.42+1890+72.8+26210.3-12210,755-4400
'26/03/3116.516.615.815.8-0.7-4.234.834,4381,6892.630.72-5910-118-70910.3-29010,877-172440.4
'26/03/3016.817.116.516.6-0.65-3.783.493,8521,7462.210.64-1,6800-21.7-1,70210.3+22111,167-1392161.93
'26/03/2716.217.216.217.2+0.85+5.26.425,1462,2842.250.87+1,3930+56.9+1,45010.5-11210,946-463553.24
'26/03/2616.81716.416.4-0.2-1.213.932,3081,2301.880.38-50+28.8+23.810.3+19411,058-594013.63
'26/03/2516.616.816.516.6+0.3+1.851.852,5861,0062.570.43+4300+31+46110.3+12210,864+214604.23
'26/03/2417.217.31616.2-0.55-3.277.745,9342,2252.670.98-80+41.3+33.310.2-25110,742-224394.09
'26/03/2316.717.616.516.8-0.25-1.476.166,2602,6982.321.08+1650+3.23+16810.3+32110,993-784614.19
'26/03/2017.217.61717-0.05-0.293.85,9922,4082.491.04+1,2490+34+1,28310.2-37310,672+55395.05
'26/03/1917.317.617.117.1-0.35-2.012.584,0781,9522.090.7+1240+15+13810+12211,045-145344.83
'26/03/1817.517.51717.4+0.2+1.163.195,6352,3882.360.97+2,506-11.2+4+2,49810-29210,923+215485.02
'26/03/1716.817.616.617.2+0.65+3.925.428,4593,4532.451.45+3,8990+54+3,9539.61-33611,215+215274.7
'26/03/1617.117.416.516.6-0.25-1.485.645,4292,8161.930.91-6370-6.3-6449.03+3211,551-25064.38
'26/03/13161715.916.8+0.45+2.746.716,5562,7892.351.1+2,4840-202+2,2829.26+14711,519+375084.41
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
'26/03/1216.316.61616.4+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
'26/03/1014.815.814.815.8+1.4+9.697.276,5122,8702.271.01+1,9470-30+1,9178.58+26711,693+714163.56
'26/03/0914.814.814.314.4-1.1-7.073.225,6562,5602.210.82-2,8310-45.3-2,8768.27+20011,426-673453.02
'26/03/0615.215.61515.6+0.35+2.34.281,9961,0411.920.31+4200+14+4348.66+5611,226+474123.67
'26/03/0515.415.61515.2+0.35+2.364.042,6331,2712.070.4+41.80-29.6+12.28.59-5111,170+173653.27
'26/03/0415.815.914.814.8-1.15-7.196.567,0583,4522.041.07-3,2700-24.2-3,2948.58-29511,221-403483.1
'26/03/0316.516.81616-0.4-2.444.574,3831,9792.210.71-1880+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
'26/02/2615.916.615.716.5+0.55+3.455.335,8162,7022.150.94+1,8310+39.2+1,8718.96-41712,339-153993.23
'26/02/2516.616.715.816-1-5.95.318,6813,9082.221.39-4,9380-0.46-4,9388.67+23412,756-534143.25
'26/02/2416.61716.417+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
'26/02/11161615.515.7-0.05-0.323.171,7821,0291.730.28-2460-26-2728.84-8113,036-153963.04
'26/02/1015.415.815.415.8+0.45+2.943.272,9751,3082.270.47+9120+13+9258.88-16313,117+154113.13
'26/02/09161615.315.3-0.3-1.924.814,1292,0562.010.64-1,7520-37-1,7898.7-1713,280-63962.98
'26/02/0616.216.215.415.6-0.7-4.294.294,2691,9832.150.67-1,1230-5.94-1,1298.96-3913,297-304023.02
'26/02/0516.516.616.216.3-0.5-2.982.083,0691,4472.120.5-9890-16-1,0059.12-313,336-284323.24
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
'26/02/0416.217.116.216.8+0.65+4.025.885,0712,4072.110.85+3350+24.4+3609.28-8113,339+114603.45
'26/02/0316.216.616.216.2+0.25+1.572.833,1081,4562.130.51+6230-26+5979.2-10213,420+144493.35
'26/02/0216.216.415.915.9-0.45-2.753.363,7331,7082.190.6-320-114-1469.11-19413,522-354353.22
'26/01/3016.216.415.716.4+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
'26/01/2816.817.216.316.4-0.5-2.965.038,4603,5872.361.41+390+12.8+51.89.19-82014,218-204963.49
'26/01/2720.120.216.816.9-1.65-8.8918.132,51513,1282.485.81-9,2330+58.5-9,1749.17+1,91015,038-2455163.43
'26/01/261818.617.818.6+1.65+9.764.145,5261,8542.981.02+3490+53.8+40310.5+2213,128+717615.8
'26/01/2316.617.116.216.9+0.5+3.055.797,9403,4372.311.33+8290+160+98910.5+22613,106+816905.26
'26/01/2216.616.716.216.4+0.05+0.313.364,6502,1172.20.77+83.30+28+11110.5+39912,880+156094.73
'26/01/2116.216.41616.4+0.3+1.872.495,8512,4332.40.95+1,4140-173+1,24110.4-14812,481+165944.76
'26/01/2016.416.71616-0.15-0.934.636,9502,9312.371.13-4770+38.6-43810.2+32012,629-15784.58
'26/01/1915.816.415.816.2+0.4+2.533.85,9842,2032.720.97+2,1890-20+2,16910.3-15712,309+345794.7
'26/01/1616.216.215.815.8-0.15-0.943.132,8411,3532.10.45+5940+7.35+6029.95-26512,466-285454.37
'26/01/1515.81615.616+0.25+1.592.232,9841,3852.150.47+8960-74+8229.85-7412,731+155734.5
'26/01/1415.615.815.415.7+0.35+2.282.933,0561,2882.370.48+1,5250+35+1,5609.71-8712,805+45584.36
'26/01/1315.815.815.315.4-0.3-1.923.191,9291,1911.620.3-1390-13-1529.47-3812,892-145544.3
'26/01/1215.215.815.215.6+0.55+3.643.974,6431,6192.870.73+2,4860+98+2,5849.51-44712,930+485684.39
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
'26/01/0915.215.214.815.1003.313,3711,4172.380.51-6640-110-7749.15-7813,377-175203.89
'26/01/08161615.115.1-0.95-5.925.924,3372,2141.960.67-2,0830-20.3-2,1039.18+19113,455-835373.99
'26/01/0715.916.215.616+0.3+1.93.176,9473,0722.261.11+1,787+4.160+1,7919.5-52513,264+456204.67
'26/01/0614.615.814.615.8+1.2+8.258.255,8912,6482.220.9+1,7100-17+1,6939.17-42313,789+115754.17
'26/01/0515.215.214.614.6-0.5-3.324.655,3002,2342.370.78-2,1720+4.27-2,1688.91+42614,212-3635643.97
'26/01/0215.215.31515+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
'25/12/3015.615.615.115.2-0.3-1.942.92,5661,3201.940.39-8910-22.7-9149.41+24113,601-629286.82
'25/12/2915.616.415.515.5-0.15-0.965.755,1692,1702.380.82-4480+386-62.39.53+2613,360+169907.41
'25/12/2615.415.815.415.6+0.3+1.952.612,3661,0842.180.37+4140-2+4129.6-16813,334+139747.3
'25/12/2415.415.815.415.4-0.05-0.323.252,1729672.250.34+560+36.7+92.79.53+3113,502-29617.12
'25/12/2315.61615.215.4-0.15-0.964.53,0321,4122.150.47-7420+45.7-6969.52+14713,471+29637.15
'25/12/2215.215.615.215.6+0.55+3.6732,4801,1492.160.38+9950-25.9+9699.65-26713,324-69617.21
'25/12/1915.115.41515+0.05+0.332.341,9097932.410.29-3160+36.6-2799.48-213,591+19677.12
'25/12/1814.915.214.915002.342,0929932.110.32-2690+132-1379.53+213,593-29667.11
'25/12/1715.215.414.915-0.1-0.662.992,0291,0201.990.31-9490+52.3-8979.58+17713,591-89687.12
'25/12/1615.515.61515-0.6-3.833.832,7791,3442.070.42-1,2040-25.3-1,2309.73+28713,414-359767.28
'25/12/1515.215.815.215.6+0.15+0.973.871,6688691.920.26+3170-23.4+2949.93-5913,127-71,0117.7
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
'25/12/1215.215.61515.5+0.45+2.994.322,9531,2362.390.45+6060+70+6769.88-7113,186+471,0187.72
'25/12/1115.8161515-0.3-1.955.863,3651,6312.060.51-1,0340+56.2-9789.78+16213,257-339717.32
'25/12/1015.715.815.415.4-0.45-2.853.162,4241,2911.880.38-53.30-38.8-92.19.95+2513,095-371,0047.67
'25/12/09161615.215.8-0.7-4.244.556,8913,1752.171.07-1,0040-230-1,2349.95-2113,070-1231,0417.96
'25/12/0816.616.816.316.5+0.05+0.33.043,3981,8351.850.56+1370+90+22710.1-5313,091+91,1648.89
'25/12/0516.516.616.116.4+0.1+0.613.064,0881,9842.060.67+1,2320+22.2+1,25410.2-5313,144-41,1558.79
'25/12/0416.316.416.216.4+0.1+0.621.543,1681,3272.390.52+1,1650+37.8+1,20310.1-2913,197-131,1598.78
'25/12/031616.615.916.2+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
'25/12/0116.216.31616.2+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
'25/11/2715.415.815.315.8+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
'25/11/2514.414.814.414.6+0.45+3.183.182,3231,0592.190.34+8430-6.82+8368.44+2214,481+278846.1
'25/11/2414.314.41414.2+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
'25/11/2014.414.814.214.7+0.6+4.263.552,9601,2282.410.43+8460-34+8128.5-4814,369+478906.19
'25/11/1914.614.713.914.1-0.3-2.085.564,4522,1702.050.63-2,2650+232-2,0338.36+6614,417-268435.85
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
'25/11/1814.61514.314.4-0.3-2.044.422,9981,2522.390.44-1,1000-124-1,2248.62+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
'25/11/1415.515.815.215.2-0.55-3.483.482,6171,2852.040.4-2480-12.5-2618.88-1714,229-499006.33
'25/11/1315.815.815.215.8+0.45+2.933.915,9032,6912.190.92+1,3810-31.6+1,3498.87-14314,246+569496.66
'25/11/1214.415.414.415.4+0.95+6.66.945,5202,4952.210.83+1,2010+243+1,4448.7-17714,389+768936.21
'25/11/1114.214.614.214.4+0.35+2.492.851,8569222.010.27+2210+81.9+3038.49+1314,566+38175.61
'25/11/1014.414.41414-0.35-2.432.783,1951,4252.240.45-7010-49-7508.48-73614,553-128145.59