≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6456 GIS-KY (還原股價) / K線圖(日)

6456 GIS-KY

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
92.684.2+8.4+9.98%6.06%87.592.687.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
8,4307.74億3,9232.15張/筆91.851.07N/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)
32,27826.92億10,5643.06張/筆83.4+7.6 (+9.92%)

連續漲跌: 連2漲  ( +16元 / +20.89%)

財報評分: 最新32分 / 平均39分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 【量大強漲股整理】台股從低點反彈6000點，下一波主流股呼之欲出？ (Anue鉅亨 11/11 18:10)

• 全力拚會V轉!!還有很多翻倍暴賺機會 (Anue鉅亨 11/11 17:26)

• 【量大強漲股整理】台積電營收亮眼!下波AI供應鏈換誰表現? (Anue鉅亨 11/10 18:05)

• 外資對台積電連23砍！今提款群創最兇　買賣超前10名一次看 (ETtoday新聞雲 11/10 16:48)

• GIS-KY高功率雷射封裝本季量產明年中滿載 手機關鍵製程助攻Q4向上 (Anue鉅亨 11/10 13:00)

• 外資連22砍台積電！今敲進華航2.44萬張買最多　前10大買賣榜一文看 (ETtoday新聞雲 11/09 17:07)

• GIS-KY董事會決議辦理現金增資發行新股 (公告訊息 11/06 20:08)

• GIS-KY依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定公告 (公告訊息 11/06 20:07)

• GIS-KY董事會核准子公司資本支出預算調整 (公告訊息 11/06 20:06)

• GIS-KY2026年第3季合併財務報告 (公告訊息 11/06 20:06)

• GIS-KY受邀參加福邦證券舉辦之法人說明會 (公告訊息 11/05 16:28)

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 台股「光輝10月」洗三溫暖！先創高再爆殺　狠摔2728點 (ETtoday新聞雲 10/30 13:40)

• 【量大強漲股整理】【4526東台】 ⊕【1528恩德】 ⊕血洗台股！先下後上？下週關鍵大事件潛力股全揭露！財富重分配跟著佳螢【撿鑽石】 (Anue鉅亨 10/22 18:23)

• 【量大強漲股整理】錯過台股反彈下一波新主流，準備出列！ (Anue鉅亨 10/21 18:21)

• 【量大強漲股整理】台股受到外資賣超震盪回檔，別被外資騙了，本周 3 大轉折點曝光，錯過絕對後悔！ (Anue鉅亨 10/20 18:21)

• 台股5萬點再等等！收漲111點　台積電漲10元至2585 (ETtoday新聞雲 10/06 13:34)

• GIS-KY 9月營收61.6億元月年雙增 積極布局光通訊領域 (Anue鉅亨 10/05 17:33)

• 台股收跌393點48K得而復失　台積電持平至2475 (ETtoday新聞雲 09/29 13:35)

• 〈焦點股〉GIS-KY光通訊雷射封測將出貨 股價漲停創近4個月高點 (Anue鉅亨 09/29 11:44)

• 友達發「光」居成交王！集團股2檔助攻　觸控族群業成刷漲停 (ETtoday新聞雲 09/29 10:30)

• 〈GIS法說〉資本支出上修至80億元 光通訊800G雷射封測產品最快年底出貨 (Anue鉅亨 09/24 17:10)

• GIS-KY受邀參加福邦證券舉辦之線上法人說明會 (公告訊息 09/23 16:09)

• 【量大強漲股整理】「台積電 OIP 引爆矽光子！下一個接棒的是誰? (Anue鉅亨 09/21 17:41)

• 〈焦點股〉GIS-KY布局矽光子、AR高毛利領域 盤中放量漲停 (Anue鉅亨 09/21 11:30)

• GIS-KY董事會核准子公司資本支出預算案 (公告訊息 09/02 15:05)

• 代子公司英特盛科技股份有限公司公告董事會決議辦理現金增資發行新股 (公告訊息 08/07 16:41)

• GIS-KY2026年第2季合併財務報告 (公告訊息 08/07 16:08)

• GIS-KY2026年第二季合併財務報告董事會預計召開日期 (公告訊息 07/30 17:02)

• 觸控面板雙雄加速跨界布局 TPK-KY深耕先進封裝 GIS-KY光通訊拚明年量產 (Anue鉅亨 07/05 08:10)

• 代子公司英特盛科技股份有限公司公告訂購生產設備 (公告訊息 07/01 18:38)

• 台積電最後一單爆6333張買單強拉至今高2505元　台股收漲893點 (ETtoday新聞雲 07/01 13:36)

• 代子公司業泓科技股份有限公司公告提前終止不動產使用權資產租賃契約 (公告訊息 06/30 17:07)

• 代子公司業桓科技(成都)有限公司公告提前終止不動產使用權資產租賃契約 (公告訊息 06/30 17:05)

• GIS-KY光通訊CW Laser明年上半年量產 車載觸控業務營收占比衝向高個位數 (Anue鉅亨 06/29 17:04)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6456 GIS-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共2,784日｜股價已還原
成交價: 92.6元 (+8.4元/ +9.98%)成交張數: 8,430張成交金額: 7.74億元
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904高
近5日新高
連2漲
(+16元/ +20.9%)
第406高
近33日新低
第597高
近33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
92.6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20年今年
01/02
~11/11
起算價80.696.410810268.669.64556.558.890.161.4--42.8
漲跌價+12-3.8-14.9-9.4+24+23+47.6+36.1+33.8+2.49+31.2--+49.8
漲跌幅+14.9%-3.94%-13.9%-9.22%+35%+33%+106%+63.9%+57.5%+2.76%+50.7%--+117%
振幅21.3%19.2%35.4%37.4%75.9%90.1%167%138%132%86.3%418%--176%
成交張數11.7萬21.5萬39.6萬69.5萬114萬169萬240萬271萬300萬364萬1,157萬--236萬
成交金額94.2億179億352億645億1,028億1,445億1,895億2,063億2,248億2,780億1.6兆--1,877億
週轉率34.5%63.6%117%206%336%501%710%803%888%1076%3423%--698%

* 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
'26/11/1187.592.687.592.6+8.4+9.986.068,4303,9232.157.74+2,0230+64.9+2,08849.1-1,42419,850+3456443.24
'26/11/1081.284.280.484.2+7.6+9.924.9632,27810,5643.0626.9+9,6850+73.7+9,75848.5-4,94621,274+1422991.41
'26/11/0980.881.975.476.6-4-4.968.0675,89347,3911.659.5-7,1250+30.4-7,09445.6-45526,220-431570.6
'26/11/0678.586.778.580.6-6.6-7.579.450,38429,7431.6941.3-3,4380-17.3-3,45547.4-2,46326,675-1092000.75
'26/11/0590.893.986.887.2-9.2-9.547.3747,89531,1581.5443.3-2,2170-261-2,47848.6-94929,138-2783091.06
'26/11/0489.296.482.296.4+8.7+9.9216.240,80025,0381.6336.3-2,1270+352-1,77548.9+2,81830,087+555871.95
'26/11/0392.394.587.387.7-9.3-9.597.4228,89118,1371.5926.2+9840-142+84249.4-3,33127,269-445321.95
'26/11/028799.58797+4.7+5.0913.537,08423,5871.5735.8+5250+49.9+57549.2+39630,600+1205761.88
'26/10/3096.998.992.392.3-10.2-9.956.4423,52930,9360.7622.1-1,4330-552-1,98649-3,35530,204-2164561.51
'26/10/29112114100102-5-4.6512.150,50626,0771.9452.9-5,9990+294-5,70549.5+37633,559-2016722
'26/10/2810210899.3108+9.7+9.928.3833,53014,3292.3435.4+1,0590+344+1,40351.1+2,28433,183+1108732.63
'26/10/2710510595.597.8-4.2-4.129.3134,19321,4981.5934.3-2,4320-278-2,70950.9-1,10130,899+1157632.47
'26/10/2210210899.8102+3.6+3.668.3368,50133,3572.0571.9+7,6990+243+7,94251.4-72032,000-56482.02
'26/10/2191.598.489.798.4+8.9+9.949.7236,23221,1901.7134.2-1,3580+512-84649.2+3,24432,720+2516532
'26/10/2085.192.884.589.5+5.1+6.049.8316,9537,5392.2515.5+3,1950-11.8+3,18349.4+13529,476+574021.36
'26/10/1985.188.183.384.4-3.7-4.25.4512,1718,2531.4710.4+1,6080-60.9+1,54748.4-1,69629,341+383451.18
'26/10/1689.194.387.788.1-0.6-0.687.4420,32313,5961.4918.3-2,2740-63.7-2,33847.9+19631,037-553070.99
'26/10/1587.196.487.188.7-2.5-2.7410.230,32418,0521.6827.8+3,6810-40.1+3,64148.4-2,43630,841-1233621.17
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
'26/10/149898.490.691.2-6.2-6.378.0127,40119,7791.3925.5-4,1200-275-4,39447.2+84533,277+214851.46
'26/10/139910296.497.4-4.6-4.515.9819,73714,6591.3519.5-1,1470-164-1,31148.1+11732,432-954641.43
'26/10/1298.510495.5102+2+2824,57916,0701.5324.5-2010-9.02-21048.4-89932,315+435591.73
'26/10/0810210499.4100-2-1.96517,86813,2271.3518.1-2,6150-101-2,71748.7+1,13933,214-385161.55
'26/10/0710110896.3102+2.4+2.4111.771,27841,1861.7372.6+4,3830+325+4,70849.5+19832,075+45541.73
'26/10/0697.699.696.299.6+9+9.933.7515,9776,6472.415.9+2,3290+82.3+2,41248.1+62431,877+505501.73
'26/10/0592.993.687.190.6-2.3-2.48718,15015,1971.1916.4-2,5060-213-2,72047.5+68231,253-555001.6
'26/10/0289.1948792.9+5+5.697.9620,44420,7530.9918.7+4140+277+69148.3+1,92830,571+935551.82
'26/10/0191.99286.187.9-4.1-4.466.4120,20134,9570.5817.8+81.20-470-38948.5-1,10228,643-1684621.61
'26/09/3091.595.789.592+2.6+2.916.9463,21337,1441.758.8+5,7540-280+5,47548.7+4,68629,745+506302.12
'26/09/298589.484.189.4+8.1+9.966.5218,9278,3122.2816.8+7210+325+1,04647.1+1,34525,059+1665802.31
'26/09/247882.575.681.3+2.7+3.448.7814,49711,7321.2411.5-6610+185-47647.2+2,29923,714+324141.75
'26/09/2376.580.976.578.6+5+6.795.9826,94017,5831.5321.4+2,6010+248+2,84847.5+2,22421,415+1093821.78
'26/09/2273.57973.273.6+1.7+2.368.0723,34114,1381.6517.8+2,9930+216+3,20847+1,44919,191+262731.42
'26/09/2166.771.965.971.9+6.5+9.949.1712,2156,0682.018.7+3,1570+312+3,46946+98217,742+802471.39
'26/09/1865.165.964.265.4+0.3+0.462.612,2571,6281.391.47-2270-43.6-27045.1+8716,760-11671
'26/09/1765.36864.665.1+0.3+0.465.252,3592,2611.041.56+1.920+25.2+27.145.1+25816,673+91681.01
'26/09/1662.365.262.264.8+3.2+5.194.871,8871,4461.31.21+6620+59.3+72145.2-4616,415-341590.97
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
'26/09/1562.563.461.461.6-1.7-2.693.161,6061,6510.971-6060-32.8-63945-4716,461+321931.17
'26/09/1463.165.161.663.3-0.1-0.165.521,6591,6251.021.05-54.80-4.63-59.445.1+416,508-131610.98
'26/09/11636462.563.4-0.7-1.092.341,5801,4181.111-98.60-28-12745.1-1416,504-81741.05
'26/09/1066.866.963.564.1-3.4-5.045.044,0604,3470.932.62-1,3880-80.4-1,46845.1+8116,518+11821.1
'26/09/0966.468.766.467.5+0.7+1.053.441,7891,3161.361.21+4440-17+42745.4-2216,437+131811.1
'26/09/0868.869.466.166.8-2-2.914.82,8272,8051.011.9-1,1200-47.6-1,16845.2-2116,459-21681.02
'26/09/077071.468.768.8003.922,4122,4520.981.68-4730-77-55045.6+28016,48001701.03
'26/09/0468.469.567.668.8+1.4+2.082.821,7051,4981.141.17+82.90+2.64+85.545.6+516,200-11701.05
'26/09/0371.572.167.167.4-2.7-3.857.134,0893,4681.182.85-5150-61.1-57745.6+6616,195-131711.06
'26/09/027072.169.670.1-0.3-0.433.552,6192,4141.091.85-3700-37.9-40845.7+16216,129-31841.14
'26/09/017272.47070.4-1.2-1.683.355,1255,2150.983.64-1,2290-8.08-1,23845.9-55115,967-111871.17
'26/08/3174.1767171.6-2.7-3.636.735,4688,0000.683.97-2800-168-44946.2-35416,518-301981.2
'26/08/287277.571.674.3+2.5+3.488.2210,6698,7351.227.98+1,6460+135+1,78246.3+52616,872+152281.35
'26/08/2769.273.568.571.8+2.8+4.067.256,2835,1831.214.49+1,1510+158+1,30945.8+46716,346+252131.3
'26/08/2666.869.566.869+1.3+1.923.992,7072,1691.251.86+6840+50+73445.5+6115,879-81881.18
'26/08/2564.567.862.967.7+2.2+3.367.482,9472,1111.41.93+189+1-3.58+18745.2-18215,818-121961.24
'26/08/2467.669.565.565.5-2.5-3.685.883,0052,5511.182.01-9900-36.3-1,02645.2+5816,000-722081.3
'26/08/2170.570.567.168-3.2-4.494.786,16410,5700.584.21-978+1-56.4-1,03445.5+60415,942+502801.76
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
'26/08/2067.171.666.671.2+6.1+9.377.689,1498,9501.026.43+3,0880+66+3,15445.8+11815,338+372301.5
'26/08/1964.166.463.665.1-0.4-0.614.271,7731,5371.151.15+1040-36.9+67.144.9+3315,220-111931.27
'26/08/1865.467.76565.5-1-1.54.062,1212,4870.851.4-1600-2.08-16244.9+11515,187-942041.34
'26/08/1766.666.864.466.5+0.8+1.223.651,6651,3711.211.09-85.90-18.8-10545-5515,072-32981.98
'26/08/1467.367.665.565.7-1.6-2.383.122,1681,6701.31.44-260-42.4-68.445-11415,127-343011.99
'26/08/1368.669.166.867.3-1.3-1.93.353,2632,4621.332.2+140-61.7-47.745+8015,241-53352.2
'26/08/1271.672.16868.6-2-2.835.814,1554,2690.972.92-2320-23.4-25545+57615,161+73402.24
'26/08/116872.367.770.6+3+4.446.810,7417,4331.457.54+4270+73.5+50145+2,02414,585+533332.28
'26/08/1062.967.662.667.6+6.1+9.928.136,0074,7311.273.99+1,5000+102+1,60144.9+1,72212,561+1572802.23
'26/08/0760646061.5+0.1+0.166.512,9682,4541.211.85+4330+66.1+49944.5+1310,839-21231.13
'26/08/0660.561.558.861.4+1.1+1.824.481,5251,1741.30.92+10.10+23.5+33.544.4+11510,826+31251.15
'26/08/0559.96259.660.3+2.3+3.974.142,6261,7611.491.6+4470+33.9+48144.4-16110,711+41231.15
'26/08/0455.658.755.658+1.5+2.655.491,7461,5891.11+3290-15.1+31444.4+12310,872-21191.09
'26/08/035557.254.656.5+1.6+2.914.741,5281,2991.180.86+2380-25.1+21344.3+610,749-271211.13
'26/07/3155.956.154.554.9+3.7+7.233.132,1361,5361.391.18+690+49+11844.2+11010,743+51481.38
'26/07/3054.854.850.851.2-2.1-3.947.52,5391,8831.351.34-15.40-14.2-29.544.3-32210,633-451431.34
'26/07/2958.458.451.753.3-4.1-7.1411.75,3133,9321.352.84+3510-64.7+28644.3-1,14710,955+101881.72
'26/07/2860.160.557.457.4-5.7-9.034.913,6273,1301.162.14-4990-139-63744.2-34312,102+271781.47
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2764.164.461.363.1-0.9-1.414.841,8581,5701.181.17-4130-16.1-42944.4+12512,445-671511.21
'26/07/2466.466.863.864-3.4-5.044.452,8922,4381.191.88-1,2320-65.1-1,29844.5+15412,320-22181.77
'26/07/2369.572.966.867.4-1.3-1.898.887,8065,6061.395.48+3680-22.8+34544.6-14612,166+612201.81
'26/07/226468.763.668.7+6.2+9.928.164,2682,8341.512.86+1,9690+69.1+2,03844.6-25212,312+91591.29
'26/07/2163.263.862.162.5+0.9+1.462.762,1431,8631.151.34+2690+0.36+27044+19412,564-31501.19
'26/07/2064.865.260.461.6-3.2-4.947.413,0662,3931.281.92-2090-22.1-23143.9-1612,370-181531.24
'26/07/1767.568.364.864.8-4.9-7.035.022,9812,4391.221.98-3520-87.4-44044-1812,386-201711.38
'26/07/1670.272.169.369.7-1.2-1.693.952,9802,1631.382.1+1110-2.75+10844.1+4612,404+21911.54
'26/07/1569.671.56870.9+1.4+2.015.043,2942,6791.232.3-2100+69.8-14044+6112,358+201891.53
'26/07/1470.871.464.769.5-1.1-1.569.494,4673,5351.263.02-3040-23.6-32844.1-10312,297-31691.37
'26/07/1372.375.470.570.6-0.1-0.146.935,1553,9251.313.74+35.30-29.7+5.6244.1+5812,400-811721.39
'26/07/097272.470.170.7-0.9-1.263.213,8663,0501.272.76+4670+2.71+47044-22012,342-332532.05
'26/07/0867.572.465.771.6+5+7.5110.14,8613,8591.263.38+7700+186+95643.9+28012,562-152862.28
'26/07/0771.271.366.566.6-4.6-6.466.744,7263,7321.273.25-1,0650-148-1,21443.7-17112,282-353012.45
'26/07/0669.171.86871.2+4.1+6.115.667,5135,4661.375.3+1,2410+84.8+1,32543.9-54212,453+303362.7
'26/07/036568.66567.1+1.5+2.295.495,7343,9451.453.85-57.20-19.8-77.143.5+13312,995-683062.35
'26/07/0264.8686365.6+1.8+2.827.847,0244,6341.524.63+7060+41.4+74843.5+22912,862-643742.91
'26/07/017070.863.763.8-5.7-8.210.28,5377,1551.195.64-2,9400-100-3,04043.3+11912,633+2354383.47
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/3069.170.56969.5-1.4-1.972.124,5493,6011.263.16-1,5420-10.4-1,55244+15412,514+92031.62
'26/06/2968.771.567.370.9+2.9+4.266.184,3983,3111.333.08-43.40+31.6-11.844.2-3312,360+1071941.57
'26/06/2671.272.267.968-3.5-4.96.015,9144,5251.314.12-1,3580-78.9-1,43744.2-13712,393-8870.7
'26/06/2574.575.971.571.5-2.2-2.995.974,3043,3781.273.13-1,1620-119-1,28144.6+3112,530+1950.76
'26/06/2470.675.270.373.7+2+2.796.836,0964,4451.374.47-5510+83.2-46844.8-9912,499-14940.75
'26/06/23777771.471.7-4.4-5.787.365,9734,7831.254.36-1,6270-30.7-1,65745-4912,598-121080.86
'26/06/2277.477.67576.1-0.3-0.393.46,2534,4581.44.78-6730+82.3-59145.3+31212,647-111200.95
'26/06/1878.178.37676.4-0.9-1.162.986,5684,9641.325.05-9400+10.9-92945.6+14712,335-81311.06
'26/06/1770.877.469.777.3+6.2+8.7210.89,0426,8061.336.83+1,4330+156+1,58945.9-5512,186+191351.11
'26/06/1674.575.17171.1-2.4-3.275.583,5103,3901.042.56-7010-7.77-70945.4+7412,241+131160.95
'26/06/1573.875.172.773.5+2.4+3.383.384,1753,0981.353.08+3490-41.4+30845.6-26912,167+41030.85
'26/06/127272.970.371.1+1.9+2.753.764,0973,0511.342.92-5170-19.8-53645.5+15712,436+14990.8
'26/06/1170.971.967.169.2-2.1-2.956.736,9375,5711.254.81-2380-46.4-28445.5-34612,279-172850.69
'26/06/1074.176.571.271.3-4.5-5.946.9910,1048,1621.247.44-6980-117-81445.6-65112,625+122572.04
'26/06/0979.379.574.475.8-3.1-3.936.4613,4969,8241.3710.3-3,2420-195-3,43845.8+20613,276-342451.85
'26/06/0874.379.674.378.9-3.6-4.366.4210,8868,1691.338.3+3620-97.2+26546.5-73913,070-392792.13
'26/06/0584.286.379.382.5-3.5-4.078.1416,18611,4311.4213.3-2900-122-41146.5-1,08713,809-233182.3
'26/06/0491.595.185.186-5.1-5.61140,08427,6721.4535.5-5,3930-154-5,54746.6+96514,896-873412.29
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
'26/06/0388.991.188.991.1+8.2+9.892.657,6483,8591.986.93+9540+91.1+1,04547.8-83513,931+854283.07
'26/06/028486.479.982.9-1-1.197.7525,27716,4871.5320.8+2,4920+107+2,59948-1,88814,766-693432.32
'26/06/0178.484.17883.9+7.4+9.677.9736,10423,1281.5629.7+8,5630+159+8,72247.2+76416,654+1004122.47
'26/05/297277.47276.5+4.9+6.847.5418,36011,5191.5913.7+1,4790+233+1,71344.7-1,02715,890+563121.96
'26/05/28848471.271.6-7.4-9.3716.236,77423,7061.5528.3-7,0430-273-7,31544.5-4,06216,917-642561.51
'26/05/2780.785.977.479-3-3.6610.432,12220,5491.5626-1,7310+145-1,58646.1+18520,979+1283201.53
'26/05/26768273.282+7.4+9.9211.823,93814,4491.6618.7+1,0300+287+1,31746.4+6,85120,794+441920.92
'26/05/257878.574.574.6-1.5-1.975.2617,67312,5341.4113.5-9980-186-1,18446.1-81713,943+11481.06
'26/05/2270.876.870.476.1+6.2+8.879.1622,34113,4531.6616.8+4,8770+44+4,92145.6+1,01614,760+231471
'26/05/216569.964.769.9+6.3+9.918.1810,3976,5801.587.12+3,9110+255+4,16644.3+14913,744+201240.9
'26/05/2068.168.662.963.6-4.5-6.618.379,6697,0131.386.24+9870-55+93243.2-1,43713,595+121040.76
'26/05/1967.270.966.868.1+0.9+1.346.19,3346,0641.546.45-660+38.8-27.243+22515,032+22920.61
'26/05/1866.767.765.367.2+0.5+0.753.63,9993,1031.292.67+92.70+29.8+12342.9-19814,807+4700.47
'26/05/1569.170.56666.7-1.8-2.636.574,7653,4831.373.23+4910+1.37+49242.8-37915,005-1660.44
'26/05/1470.671.267.968.5-1.1-1.584.746,3934,6281.384.43-7650-76.1-84142.7-14715,384-3670.44
'26/05/1367.570.56569.6+1.8+2.658.117,5545,4641.385.15-9740+62.4-91242.8+58615,531+1700.45
'26/05/126971.46767.8+1.2+1.86.619,7636,8131.436.76-4330-48.2-48142.9-10014,945-1690.46
'26/05/1165.467.963.966.6+1.1+1.686.116,5204,6891.394.29-1,5240+49-1,47543.2+48215,045-10700.47
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/0870.570.665.365.5-5.4-7.627.4811,8209,1831.297.98-3880-45-43343.7-20714,563-26800.55
'26/05/077373.470.570.9-2-2.743.9811,4398,2511.398.17-5390-25.9-56543.7-85714,770-331060.72
'26/05/06787972.772.9-7.8-9.677.8118,34416,0891.1413.7-4,6470-245-4,89243.6-1,69015,627+451390.89
'26/05/0578.281.577.780.7+2.8+3.594.884,5103,4891.293.59-2700-62.3-33244.8-23517,317+2940.54
'26/05/047878.476.277.9+1.7+2.232.891,9621,6781.171.52+180+2+2045+16517,552-15920.52
'26/04/3079.979.976.276.2-2.8-3.544.683,4962,9091.22.71-1770+7.7-16944.9-83017,387-71070.62
'26/04/2976.679.676.679+0.4+0.513.823,4632,9271.182.72+3750+16.8+39244.9-59118,217+11140.63
'26/04/2873.778.673.678.6+5.9+8.126.883,4243,2991.042.63+3550-20.5+33545.1+32218,808+11130.6
'26/04/2773.873.869.372.7-1.6-2.156.063,9373,3031.192.8+8820-33+84945-69118,486-331120.61
'26/04/2477.478.368.974.3-1.6-2.1112.46,8354,9651.384.94+24.10-54.3-30.244.7-95719,177-1051450.76
'26/04/2383.183.17475.9-5.8-7.111.17,5756,1701.235.81+7090-216+49344.8-1,64920,134-1342501.24
'26/04/2281.583.981.481.7+1.8+2.253.136,2565,1471.225.16+6120-4.54+60744.6-1,44521,783-1303841.76
'26/04/2183.883.879.479.9-3.9-4.655.2510,4357,3961.418.42+4990-119+38044.5-1,84423,228-765142.21
'26/04/2078.584.875.283.8+6.2+7.9912.449,72129,1411.7140.1-5,2400+324-4,91644.4+2,26025,072+2235902.35
'26/04/177582.874.477.6+0.8+1.0410.944,41124,7741.7935.1-4,8510+69.6-4,78245.4+5,33422,812-153671.61
'26/04/1670.277.165.176.8+6.7+9.5617.150,43028,6611.7636.3-2,7830+59.5-2,72346.6+6,27217,478+153822.19
'26/04/1566.270.162.170.1+6.3+9.8712.538,14920,0821.925.6+4,1100+315+4,42547.2+93411,206+2333673.28
'26/04/1463.863.863.863.8+5.8+1004,5852,1212.162.93-1440+135-8.6146+1,16510,272+441341.3
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
'26/04/1353.35852.758+5.2+9.85104,3591,9032.292.49-7800+62.7-71746.1+2,0289,107+49900.99
'26/04/1054.65551.952.8-1.3-2.45.734,1353,0701.352.19-638-0.94-35.2-67446.3+2787,079+9410.58
'26/04/0955.756.653.854.1-1.5-2.75.043,8462,9871.292.12-7290+46.7-68246.6+976,801-2320.47
'26/04/0855.957.355.455.6+0.6+1.093.453,4962,3481.491.97+5670+19.2+58646.8-2646,686-3340.51
'26/04/0756.456.954.655-1-1.794.113,5102,6001.351.95-4900-18.5-50846.6+566,950-16370.53
'26/04/0255.457.955.256+1.6+2.944.965,8074,0071.453.29+6950+27.9+72246.8+1386,894+19530.77
'26/04/015455.553.654.4+2.5+4.823.665,2053,2471.62.83+1,1550+93.2+1,24846.6-5136,756+17340.5
'26/03/3156.156.25151.9-4.7-8.39.199,3275,6151.664.95+3,5290-329+3,20046.3-2,0027,269+3170.23
'26/03/3057.857.856.556.6-2.4-4.072.22,7381,9531.41.56-2330-70.2-30345.2-1749,271+3140.15
'26/03/2760.160.257.459-1.5-2.484.634,3923,2011.372.58+1070-126-19.245.3-1,0339,445+7110.12
'26/03/2661.463.660.560.5+0.1+0.175.136,7144,7141.424.17+123-0.12-21.3+10145.2-10410,478+440.04
'26/03/2560.562.560.160.4+1.7+2.94.095,8643,8251.533.58+508-0.12+21.4+52945.2+3110,582000
'26/03/2461.66458.758.7-1.1-1.848.867,7854,9261.584.76-370-208-24545.1-19310,551000
'26/03/236161.758.859.8-3.8-5.974.568,2825,6131.484.96-3930-205-59845.1-43510,744000
'26/03/206667.262.463.6-1.1-1.77.4217,14711,6681.4711.1-6880+3.34-68545.2-2,16011,179-5300
'26/03/1963.269.362.164.7+1.5+2.3711.422,41714,5681.5414.5-5000+140-36045.4+56113,339-19530.4
'26/03/1860.465.457.363.2+2.8+4.6413.420,58012,6871.6212.8+6060+162+76745.7+1,33012,778-1720.56
'26/03/1762.56559.560.4+0.6+19.213,4358,4241.598.35-8590-117-97645.5-35011,448-12730.64
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
'26/03/1663.465.858.859.8-3.2-5.0811.112,1007,9491.527.4-2,5070-13.9-2,52145.7+5911,798+2850.72
'26/03/1362.163.358.663-1.3-2.027.3112,9948,4851.537.89-1,9370-0.71-1,93846.4-2911,739-48830.71
'26/03/126366.66264.3+1.1+1.747.2821,49713,0521.6513.8+870+110+19747.1+30111,768+101311.11
'26/03/1158.663.258.163.2+5.7+9.918.878,7574,4251.985.39-2720+141-13147.1+1,13511,467+461211.06
'26/03/1057.860.555.857.5+1+1.778.3215,7778,7511.89.09-2,8570+6.32-2,85147.2+53610,332+2750.73
'26/03/0956.558.256.556.5-6.2-9.892.714,9233,1701.552.79-1570-167-32447.9-9729,796-122730.75
'26/03/0655.962.75562.7+5.7+1013.520,09211,3731.7712.2+4890+397+88648+2,66610,768+1131951.81
'26/03/0554.557.25257+5+9.621016,87810,2791.649.33-1,5640+135-1,42947.8+1,5278,102-11821.01
'26/03/0456.457.95252-5.7-9.8810.213,1905,8922.247.1+6330-154+47848.3-2,1886,575-3931.41
'26/03/0356.557.755.357.7+5.2+9.94.5715,8008,0301.979.02-910+79.4-11.648.1+1,9078,763-24961.1
'26/03/0246.152.54652.5+4.75+9.9513.69,0014,5381.984.53-2820+296+14.148.3+1,3266,856+821201.75
'26/02/2643.647.843.647.8+4.3+9.99.5515,6344,4973.487.34-2,0220+10.7-2,01148.3+1,6605,530+18380.69
'26/02/2544.244.24343.4-0.85-1.922.822,7861,9031.461.21-5660-7.85-57448.9+193,870-1200.52
'26/02/2443.444.543.444.3+1.15+2.672.672,2781,6251.41+4840-18+46649.1+473,851+1210.55
'26/02/2342.843.742.443.2+0.15+0.353.142,2201,5141.470.96+1920+19+21148.9-73,8040200.53
'26/02/1143.643.642.243-0.7-1.63.321,7241,5451.120.74-1790+66-11348.8-673,811-1200.52
'26/02/1042.844.342.443.7+1.55+3.684.633,0652,2201.381.34+1,0280-39.8+98848.7-1213,878-18210.54
'26/02/0941.843.541.442.2+0.25+0.65.132,5671,5811.621.09+1030+127+23048.4-1393,999+20390.98
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
'26/02/064142.739.441.9+0.95+2.327.942,1801,5851.380.9-15.10+0.49-14.648.4-1054,138+3190.46
'26/02/0541.842.440.741-1.35-3.194.141,4301,2191.170.59-2090-25.9-23548.4+514,243-4160.38
'26/02/0440.243.739.642.3+2.15+5.3510.14,0253,1211.291.7-4500+31.6-41848.4+1004,192+3200.48
'26/02/0339.440.439.240.2+1.55+4.023.371,2789101.40.51+260-4.29+21.748.5+84,0920170.42
'26/02/0238.839.238.438.6-0.6-1.531.798648720.990.33-2160-5.6-22248.5+644,0840170.42
'26/01/3039.639.938.839.2-0.8-22.871,8651,2631.480.73-28200-28248.5-1724,020+1170.42
'26/01/2941.241.24040-1.2-2.912.912,4451,7971.360.99-1,0360-13.3-1,04948.5+404,1920160.38
'26/01/2841.742.241.141.2-0.5-1.22.641,1609581.210.48-1460-35.8-18248.8+164,1520160.39
'26/01/2742.84341.441.7-0.85-23.531,8901,4871.270.79-1,0560-9.79-1,06648.8+1034,1360160.39
'26/01/2642.642.742.242.6+0.25+0.591.181,0037261.380.43+1910+6.77+19849.1+1164,0330160.4
'26/01/2342.943.24242.3-0.35-0.822.79228131.130.39+300-10.6+19.449.1-573,9170160.41
'26/01/2242.943.442.542.6+0.5+1.192.149006561.370.39-820-2.54-84.549+53,9740160.4
'26/01/2143.443.442.242.2-1.25-2.882.881,1659931.170.5-4390-9.66-44949.1+633,9690160.4
'26/01/2043.64443.343.4-0.5-1.141.711,0129181.10.44-2980-35.3-33349.2+393,9060160.41
'26/01/1943.244.843.243.9+0.65+1.53.821,3771,0371.330.61+1700+22.4+19249.2-23,8670160.41
'26/01/1643.8444343.2-0.2-0.462.198766671.310.38-740-0.36-74.449.2-43,8690160.41
'26/01/1543.443.542.643.4+0.35+0.812.096366410.990.27-2210-0.05-22149.2+293,8730160.41
'26/01/1442.843.442.843.1+0.65+1.531.4183483710.36+1250-1.4+12449.2-173,8440160.42
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
'26/01/1342.442.84242.4-0.45-1.051.987636431.190.32-1720+3.18-16949.2-23,8610160.41
'26/01/1242.44341.942.9+1.05+2.512.517887461.060.34+1850+22.3+20749.3-403,8630160.41
'26/01/0942.242.240.941.8003.119369001.040.39-2500-2.51-25349.2+43,903-3160.41
'26/01/0843.143.441.841.8-1.15-2.673.721,1321,0211.110.48-4240+4.97-41949.3-103,899-2190.49
'26/01/0742.443.642.443+0.55+1.32.831,0687321.460.46+1390+2+14149.5-193,909+1210.54
'26/01/0641.84341.642.4+1.05+2.543.59777651.280.41+790+13+9249.5+113,928-7200.51
'26/01/0542.542.841.241.4-1.1-2.593.761,6441,1911.380.69-5360-6.6-54349.4-1333,917+10270.69
'26/01/0243.643.642.542.5-0.25-0.582.695894851.210.25-1150-41.9-15749.6-24,050-5170.42
'25/12/3142.543.742.542.8-0.1-0.232.86703581.870.29+640-2.44+61.649.6-524,0520220.54
'25/12/3042.64342.342.8001.636054991.210.26-1200-4.21-12449.6-84,1040220.54
'25/12/2942.743.442.642.8+0.35+0.821.884824191.150.21-570-2.91-59.949.6+154,1120220.54
'25/12/2643.543.542.442.5-1-2.32.539608021.20.41-3640+7.45-35749.6+14,097+5220.54
'25/12/2444.244.243.443.5-0.2-0.461.953923001.310.17-160-0.12-16.149.7-334,096-1170.42
'25/12/2345.245.243.643.7-0.85-1.913.597877471.050.35-1770-4.35-18149.7+14,129+1180.44
'25/12/2243.844.643.744.6+0.75+1.712.057816301.240.35+870+9+9649.7-64,1280170.41
'25/12/1943.44442.743.8+0.7+1.623.021,2939851.310.56-520-0.91-52.949.6-114,134-1170.41
'25/12/1843.144.342.843.1-0.5-1.153.448777291.20.38-620+2.74-59.349.6-264,145-2180.43
'25/12/1743.844.443.643.6+0.45+1.041.748007031.140.35-80+27.6+19.649.6-154,171+1200.48
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
'25/12/164444.442.943.2-1.25-2.823.271,3251,0471.270.58-1690+3.74-16549.6+54,186-10190.45
'25/12/1544.845.144.444.4-1.2-2.631.541,2941,1011.180.58-5110+20.5-49149.6+714,181+6290.69
'25/12/1245.345.64445.6+0.85+1.93.461,9291,5891.210.86-3860+9.03-37749.7+474,110-2230.56
'25/12/1148.548.544.644.8-2.75-5.798.115,6884,0911.392.6-2,7900-44.7-2,83549.9+4104,063-11250.62
'25/12/1043.547.543.547.5+4.3+9.959.264,4103,2181.372.05-1590+14.8-14450.6+803,653+17360.99
'25/12/0944.745.442.443.2+0.6+1.417.161,9131,3951.370.83-7120+1.04-71150.7+1023,573-1190.53
'25/12/0842.24342.242.6+0.4+0.951.95934451.330.25-58.20+7.08-51.150.8+223,471+1200.58
'25/12/0542.642.641.842.2-0.1-0.241.656855271.30.29-3280+9.67-31850.8+183,449-1190.55
'25/12/0442.64342.242.3-0.35-0.821.994493911.150.19-1840+4.72-17950.9+493,431-1200.58
'25/12/0342.842.942.542.6+0.5+1.190.953833241.180.16+330+1.88+34.951-23,382+2210.62
'25/12/0242.542.84242.2001.667125531.290.3-1710-1.38-17251+253,3840190.56
'25/12/0142.74341.942.2-0.55-1.292.467014811.460.3-2550+37.7-21751-53,359-31190.57
'25/11/2842.442.942.242.7-0.05-0.121.525435241.040.23-1020+17.9-8451.1-33,364-24501.49
'25/11/2742.74342.442.8+0.4+0.941.534403861.140.19-70-3-1051.2-83,367-3742.2
'25/11/2642.242.441.842.4+0.75+1.81.447075491.290.3-130+5.25-7.7551.2-593,375-1772.28
'25/11/2541.64241.341.6+0.65+1.591.717506081.230.31-69.80-6.38-76.251.2+413,434-1782.27
'25/11/244242.24141-0.75-1.831,1588331.390.48-3450+10.5-33451.2+533,393-7792.33
'25/11/2141.242.240.841.7-0.5-1.183.28246151.340.34-910+8-8351.3+1013,340+16862.57
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
'25/11/2042.442.641.642.2+0.8+1.932.548938311.070.38+1140+74+18851.3-1183,239-2702.16
'25/11/19434341.141.4-0.85-2.014.52,2651,5631.450.94+7880+39.7+82851.3-753,357-1722.14
'25/11/1843.443.642.242.2-1.6-3.653.421,1278911.260.48-870-5.49-92.551-1523,432-17732.13
'25/11/1744.844.843.743.8-0.65-1.462.475034631.090.22+31.30-7.68+23.651-43,584+1902.51
'25/11/1445.145.444.544.5-1.2-2.631.866846980.980.31-2610-11.2-27251+203,588+5892.48
'25/11/1346.246.745.645.7-0.8-1.722.267757790.990.36-1080-1.93-11051.1+373,568-2842.35