≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6525 捷敏-KY (還原股價) / K線圖(日)

6525 捷敏-KY

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
135.5129+6.5+5.04%4.26%131136130.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,5182.01億1,1601.31張/筆132.73.7118.850.5
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)
6738,723萬6491.04張/筆129.6+0.5 (+0.39%)

連續漲跌: 連3漲  ( +10元 / +7.97%)

財報評分: 最新62分 / 平均65分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

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

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

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

• 澄清媒體報導 (公告訊息 08/10 11:10)

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

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

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

• 捷敏-KY有價證券於集中交易巿場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 07/07 15:52)

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

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

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

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

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

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

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

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

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6525 捷敏-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共2,549日｜股價已還原
成交價: 135.5元 (+6.5元/ +5.04%)成交張數: 1,518張成交金額: 2.01億元
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48高
近10日新高
連3漲
(+10元/ +7.97%)
第320高
近15日新高
第194高
近15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
135.5元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年20年今年
01/02
~09/18
起算價12612413814214380.279.556.65875.226.9--72.1
漲跌價+10+11-2.5-7-7.5+55.3+56+78.9+77.5+60.3+109--+63.4
漲跌幅+7.97%+8.84%-1.81%-4.91%-5.24%+69%+70.4%+140%+134%+80.1%+403%--+88.1%
振幅8.76%13.7%15.6%21.8%77.6%180%190%302%295%231%732%--209%
成交張數3,0314,4789,1112.49萬20.4萬29.5萬32.9萬41.4萬44.2萬60.2萬182萬--30.9萬
成交金額3.96億5.81億11.9億34.2億333億439億467億528億547億690億1,680億--450億
週轉率2.35%3.47%7.06%19.3%158%228%255%321%343%467%1412%--239%

* 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
'26/09/18131136130136+6.5+5.044.261,5181,1601.312.01+444-1.89+8.54+45116-632,205+1180.82
'26/09/17130130128129+0.5+0.391.566736491.040.87+17.80+33+50.815.6-242,2680170.75
'26/09/16126130125128+3+2.393.988408291.011.08-50.50-1.54-5215.6+322,292-1170.74
'26/09/15126130126126-2.5-1.953.525326560.810.68+47.20-7.06+40.115.7-602,260+1180.8
'26/09/14123130119128+3.5+2.819.249159670.951.17+1360+8.91+14515.7-1072,320-4170.73
'26/09/11126127124124-5-3.861.938911,6380.541.12+163-192-54.4-83.615.6+152,427+1210.87
'26/09/10130131129130-1-0.771.536671,0860.610.87-760-11-8715.5+832,4120200.83
'26/09/09132132130130002.38158640.941.07+293-6.77-0.82+28515.6-852,3290200.86
'26/09/08135136130130-3-2.254.879901,3350.741.3-46.10-18.6-64.715.4-1092,414+3200.83
'26/09/07140140133134-4.5-3.265.431,2701,6170.791.73-3630-1.37-36415.4+62,523-2170.67
'26/09/04140140136138+2.5+1.853.327748190.951.07+42.8-1.88-45.2-4.2915.6-212,5170190.75
'26/09/03138142136136-1.5-1.094.741,2371,3100.941.72+53.6-5.77+10.5+58.315.6+92,538+1190.75
'26/09/02141143137137-6-4.24.21,0851,4110.771.51-4910-23.6-51515.4+582,529+1180.71
'26/09/01142146142143+3.5+2.512.871,0871,1240.971.56+320-3.76+17.2+33315.8+192,4710170.69
'26/08/31144144138140-5-3.463.811,1541,5680.741.62-2670-5.43-27315.6-1112,452-1170.69
'26/08/28143150143144+3+2.124.952,3482,2091.063.43+67.40-1.07+66.415.8+1102,5630180.7
'26/08/27145145139142004.241,1121,1430.971.58-53.7-5-5.34-6415.7+102,453-2180.73
'26/08/26136143136142+5.5+4.045.511,4181,4900.951.99+149-1.88+9.22+15715.8-712,4430200.82
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
'26/08/25136136130136-1-0.734.381,1081,3260.841.48+2610-52.6+20915.6-1262,514-3200.8
'26/08/24137144137137-1-0.725.079151,0820.851.28-7.70+3.97-3.7315.4+112,640-6230.87
'26/08/21142142137138-3.5-2.473.531,2041,4890.811.68+1030-52.7+50.615.4-622,629+10291.1
'26/08/20145150141142-1-0.75.962,3682,3341.013.41-6010-28.5-63015.4+1112,6910190.71
'26/08/19144158142142-5.5-3.7210.83,6543,64115.45-326+1-31-35615.8-82,5800190.74
'26/08/18148158147148+0.5+0.347.464,9134,8461.017.46-878-6+39.1-84515.8+1022,5880190.73
'26/08/17144149140148+2.5+1.725.861,3281,3990.951.93+2380+5.79+24416.4+142,486-1190.76
'26/08/14152152144145-5.5-3.655.652,2122,2740.973.26-2110-0.36-21116.2-432,4720200.81
'26/08/13145152144150+7.5+5.245.593,7533,8280.985.57-566+191+97.2-27716.3+1712,5150200.8
'26/08/12142145141143+2.5+1.782.851,3221,3790.961.89+142-1+0.21+14116.7+142,3440200.85
'26/08/11142145140140-1.5-1.063.871,8391,7201.072.61-200-1+14.4-18616.6+1352,3300200.86
'26/08/10140144138142+6.5+4.84.061,7971,6001.122.53+60.80+83.5+14416.8-1242,1950200.91
'26/08/07144144135136-3.5-2.526.472,9092,0631.414.01+144-1-0.22+14316.7+722,319-3200.86
'26/08/06134140131139+4+2.967.041,6791,5261.12.29+82.4-4+18.7+9716.7+1072,247+1231.02
'26/08/05140142134135-1-0.745.882,7712,5091.13.82+500+55.5+10616.6-722,140-3221.03
'26/08/04127138126136+8.5+6.679.412,5972,3711.13.45+108-3+18.9+12416.5-462,2120251.13
'26/08/03124134121128+4.5+3.6610.23,1042,6301.183.99-1,1020+5.03-1,09716.4+2642,258-1251.11
'26/07/31123123120123+11+9.822.236155141.20.76-630-0.42-63.417.2-1051,994-1261.3
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
'26/07/30120122110112-8.5-7.0510.42,6282,5091.053.06-195+1-19.4-21417.3-1422,099+4271.29
'26/07/29128129116120-7.5-5.869.772,7082,6371.033.26+6420-4.65+63717.5-3652,241-8231.03
'26/07/28136136128128-14-9.865.992,2453,8840.582.92+4790-66.3+41317.4-3592,606+14311.19
'26/07/27142144138142+0.5+0.354.591,9714,3670.452.77+10.8+3+0.34+14.217-1002,965-3170.57
'26/07/24142150140142-7.5-5.036.382,24410,8020.213.21+173+5-0.4+17817-2703,065+4200.65
'26/07/23155156146149-6-3.875.812,1927,8330.283.28+558+34-22.4+56916.9-1373,3350160.48
'26/07/22158162153155+4+2.655.633,2979,0390.365.15-336+25.4+55.5-25516.4+573,472-30160.46
'26/07/21155158148151-4.5-2.896.755,7124,4231.298.69+1,286+33-12.7+1,30616.8-3333,415+11461.35
'26/07/20164164156156-17-9.865.223,0402,4231.254.77+474+41.5-173+34315.8-5783,748-3350.93
'26/07/17183186172172-19-9.927.054,7355,7850.828.44+1,027+31-108+95015.5-3954,326+18380.88
'26/07/16182200176192+3+1.5912.24,9324,9860.999.37-2980+77.7-22014.6-164,721+11200.42
'26/07/15186193178188+7+3.868.545,5835,6640.9910.4-1,373-1-27.7-1,40214.9+2524,737+190.19
'26/07/14194194174182-11-5.7110.65,4136,0030.99.81+769+1+36.2+80615.9-9144,485-480.18
'26/07/13203204183192-7-3.5110.36,3817,6380.8412.2+5010-13.1+48815.3-935,399-2120.22
'26/07/09214218194200+0.5+0.2512.18,40142,0440.217.3-87.1-1.88+22.5-66.515+5385,492-18140.25
'26/07/08214221199199-22-9.959.9512,89010,6411.2126.3+1,1810-101+1,08015.1+8914,954-266320.65
'26/07/07210221198221+20+9.9511.28,08512,2410.6617.4-597-1.88+186-41314.1-2734,063+632987.33
'26/07/06200201199201+18+9.841.092,9331,5361.915.88+744-3.75-2.17+73814.6+7104,336+112355.42
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
'26/07/03164183162183+16.5+9.9112.610,7468,0891.3318.6-553-3.75+115-44214+7813,626+2042246.18
'26/07/02150166149166+15+9.911.63,7764,1890.96.13-22-3.73+92.3+66.514.5+2112,845+16200.7
'26/07/01158162150152+0.5+0.337.622,8632,85414.46+211-1.86+17.6+22714.5-572,634-140.15
'26/06/30148154144151+8+5.596.642,2343,3470.673.35-538-1.86+14.1-52614.3+2152,691-2050.19
'26/06/29143148140143-3-2.055.822,0396,1540.332.92+1760+3+17914.8-692,476-2251.01
'26/06/26152157146146-8-5.197.473,1793,4420.924.77+5300+0.88+53114.6-2312,545+3271.06
'26/06/25171171151154-12-7.23125,2955,7180.938.36-3370-36.3-37414.3-422,7760240.86
'26/06/24166174160166-4.5-2.647.929,06219,5450.4615+1,289-5.57-140+1,14414.6-1,4302,818-17240.85
'26/06/23154170153170+15.5+1011.310,9899,0881.2118.1+928-3.71+28.5+95313.4+8324,248+37410.97
'26/06/22157157146155+12+8.398.049,1258,2541.1113.9-959-1.85+28.3-93312.6-4233,416-1340.12
'26/06/18136143135143+13+106.154,1872,5231.665.88+571-5.55+109+67513.2+1,1773,839+16170.44
'26/06/17126134124130+3+2.368.275,7924,2891.357.5-1,150-1.840-1,15212.8+2852,633-110.04
'26/06/16130132124127-4.5-3.425.324,4063,9201.125.61-986-1.840-98813.7-1892,348+220.09
'26/06/15126132122132+6+4.787.575,3973,5561.526.93-6300-1-63114.3+3522,537000
'26/06/12120127119126+9+7.736.872,6732,2661.183.3+265-1.83-4+25914.6+4332,185000
'26/06/11112117111116+2.5+2.195.269269111.021.06+1800+3+18314.4-251,752-100
'26/06/10118122114114-5-4.27.141,5884,7130.341.88-149-3.66-1-15314.2+541,777+110.06
'26/06/09120121116119004.21,1554,7950.241.37-201-5.490-20714.3+501,723-500
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
'26/06/08114120114119-2-1.655.792,2157,8290.282.61-41.7-5.5-8-55.214.5+441,673+450.3
'26/06/05116122112121+6.5+5.689.173,00712,0490.253.54-583-9.55-6-59914.5+2421,629+110.06
'26/06/04115117110114-0.48-0.425.831,2334,2860.291.47+161-3.66-4+15315-3471,387000
'26/06/03117117115115+0.48+0.422.099061,8960.481.1-116-7.32-7-13014.9+141,734000
'26/06/02115117111114-0.96-0.834.981,4072,6970.521.67+298-9.150+28814.9+1071,720000
'26/06/01119119114115-2.4-2.034.471,4034,3920.321.7-211-7.32-7-22614.7+3031,613-200
'26/05/29120121115118+0.48+0.414.491,4904,5010.331.83-320-7.32+14-31314.9-211,310-120.15
'26/05/28122126115117-6.71-5.418.112,47315,3550.163.11+205-9.16+2.92+19815.1-861,331030.23
'26/05/27132132121124-4.31-3.368.965,3009,7230.557.03-543-9.15-26-57815-61,417-2430.21
'26/05/26120128119128+11.5+9.848.24,2984,8020.95.58-529-3.66+13.1-52015.3+141,423+26271.9
'26/05/25114120112117+5.75+5.177.332,4724,7570.523-202-5.49+4-20315.8+2011,409010.07
'26/05/22109112108111+1.92+1.753.959949421.061.15+303-3.66+3+30215.9-421,208010.08
'26/05/21111113109109+0.48+0.443.961,2721,8170.71.46-97-1.83-1-99.815.8+31,250010.08
'26/05/20105110105109+3.35+3.184.551,4761,8980.781.67-29.2-1.83-4-3515.9+881,247010.08
'26/05/19105108104105-0.48-0.453.621,3051,6610.791.44+140-11.6-7+12115.9-571,159-110.09
'26/05/1898.210896.8106+5.27+5.24111,5151,9820.761.64+337-1.86+3+33815.8-51,216-220.16
'26/05/15110110101101-11-9.878.583,9193,7041.064.27+18.60-15.2+3.4115.5-3551,221+240.33
'26/05/14103112103112+10.1+9.918.962,0701,5581.332.36+19-9.28+12.2+21.915.5-511,576+120.13
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
'26/05/1310310399.6102-1.44-1.43.7280980910.85+240-5.57+2+23715.5-91,627-110.06
'26/05/12105106102103-1.92-1.833.658821,1320.780.95-75.8-9.280-85.115.3-281,636-120.12
'26/05/1110110698.7105+2.87+2.827.511,7231,7121.011.87-219-11.1+11.5-21915.3+1461,664+230.18
'26/05/08103109100102-2.87-2.748.222,0291,9991.022.21+178-18.1-25+13515.5-981,518-310.07
'26/05/07103108103105+6.23+6.315.833,4612,7991.243.82-252-16.7+23-24615.4+4741,616+440.25
'26/05/0610210396.398.7+0.48+0.496.342,2422,2810.982.32-630+154-9-48515.6+601,142000
'26/05/0591.998.291.598.2+6.32+6.887.31,8652,0370.921.88+78+200+1+27916+1481,082000
'26/05/0490.592.189.991.9+3.35+3.792.499381,0250.920.89+63+157-44+17616+26934000
'26/04/3087.789.586.288.5+1.15+1.323.736006940.860.55-53+150-1+96.115.9+35908000
'26/04/2986.98885.687.4+0.96+1.112.773383790.890.31+790-7+7216+6873000
'26/04/2886.287.885.286.4+0.57+0.673.014745430.870.43+1970+4+20115.9+4867000
'26/04/2791.291.284.985.9-3.07-3.457.111,1151,6350.681-10700-10715.8-111863-100
'26/04/2489.192.788.688.9+1.05+1.24.587481,7340.430.71+227-1-3+22315.8+40974+110.1
'26/04/2392.792.786.387.9-4.5-4.886.957613,2670.230.71+6400+6415.7-42934000
'26/04/229093.788.792.4+3.55+3.995.611,1892,2980.521.14-8.50-3-11.515.6+323976000
'26/04/2187.688.887.188.8+1.63+1.871.9857657710.53+1510-1.05+15015.6-43653000
'26/04/208989.287.187.2+0.48+0.552.435741,2420.460.53-1520+11-14115.5-13696000
'26/04/1785.188.684.686.7+2.11+2.494.761,1081,3380.831.01+174-1-5+16815.6+37709000
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
'26/04/1684.285.18384.6+1.44+1.732.533285080.650.29+430+2+4515.5+1672000
'26/04/1583.285.682.883.2+0.96+1.173.387216761.070.63+2520-4+24815.5+1671000
'26/04/1482.183.181.682.2+0.57+0.71.763526240.560.3+39-1+1+3915.3-24670000
'26/04/1381.18281.181.6+0.57+0.711.183603950.910.31+260+1+2715.20694000
'26/04/1081.381.680.981.1+0.48+0.590.952362331.010.2+42.10+2+44.115.2-8694000
'26/04/098081.179.880.6+0.57+0.721.561721820.940.14+210-1+2015.2-19702000
'26/04/0878.880.778.880+2.49+3.212.473903871.010.33+1640-4+16015.2+12732000
'26/04/0776.57876.377.5+1.25+1.632.261421361.040.11-150-4-1915-21720000
'26/04/0277.177.676.376.3-0.86-1.121.741631930.840.13-870-1-8815-9741000
'26/04/0177.87876.977.1+0.67+0.881.381191430.830.1-30-3-615.1-14750000
'26/03/3177.37876.376.5-1.05-1.362.221542090.730.12-530+3-5015.1-9764000
'26/03/3077.778.477.177.5-1.53-1.941.581541870.820.12-560-1-5715.2+6773000
'26/03/2779.279.27879-0.29-0.361.571762040.860.14-6500-6515.2-8767000
'26/03/2679.380.779.179.3+0.19+0.241.942052400.850.17+3200+3215.3-22775000
'26/03/2579.379.478.579.1+1.44+1.851.231241340.920.1+120+19+3115.2+7797000
'26/03/2478.879.277.177.7002.711331630.820.11-1600-1615.2+6790000
'26/03/237979.377.777.7-2.49-3.112.032053430.60.17-1500-1515.2-6784000
'26/03/2081.481.980.280.2-1.25-1.532.121858770.210.16-5400-5415.3+5790000
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
'26/03/1980.382.179.781.4+1.05+1.312.985005270.950.42+3900+3915.3-46785000
'26/03/1880.680.979.980.4+0.19+0.241.193044780.640.26+730+1+7415.3-5831000
'26/03/1780.38179.980.2-0.29-0.361.312974300.690.25-370+7-3015.2-22836000
'26/03/1681.482.28080.5-0.67-0.832.722766350.430.23-11.50+10-1.4815.2-3858000
'26/03/1380.582.780.581.2+0.77+0.952.746802,3920.280.58-790-2-8115.2+22861000
'26/03/1279.98179.480.4+0.29+0.361.913523241.090.3+166-1+2+16715.3-43839000
'26/03/1178.580.377.680.1+2.97+3.853.485196200.840.43+9000+9015.2+36882000
'26/03/1074.578.574.577.1+4.02+5.55.373594930.730.29+120-1-7+11215.1-14846000
'26/03/0974.374.371.873.1-3.83-4.983.243391,9510.170.26-1530-20-17315-12860000
'26/03/0676.476.975.676.9-0.38-0.51.732766540.420.22-55.50-4-59.515.1-3872000
'26/03/0577.279.176.977.3+1.25+1.642.92415660.430.2+70-4+315.2+13875000
'26/03/0477.177.175.276.1-2.01-2.582.453324440.750.26+200-5+1515.2+2862000
'26/03/0379.781.378.178.1-1.63-2.043.974031,2340.330.33+70.10+2+72.115.2-11860000
'26/03/0280.480.778.479.7-0.19-0.242.884115780.710.34+6.70+36+42.715.1+15871000
'26/02/2678.480.778.179.9+1.92+2.463.325968220.730.5+18200+18215.1-6856000
'26/02/2579.379.377.378-0.77-0.972.551927260.260.16+190-2+1715-16862000
'26/02/2477.578.977.578.8+1.53+1.991.743904250.920.32+1060+5+11115+10878000
'26/02/2376.377.775.877.2+0.96+1.262.512054400.470.16+73.400+73.414.9+9868000
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
'26/02/1176.376.37576.3+0.1+0.131.64882910.30.07+1200+1214.8-4859000
'26/02/1076.476.475.276.2+0.19+0.251.511672070.810.13+660+1+6714.8-2863000
'26/02/0975.176.374.176+0.96+1.282.941273090.410.1+2900+2914.8-16865000
'26/02/0675.175.57375+0.38+0.513.341922980.640.15-540+2.01-5214.7-1881000
'26/02/0575.375.774.274.6-1.05-1.392.031513560.430.12-560+1-5514.8+6882000
'26/02/0475.47675.475.7-0.77-10.751002360.430.08-110+2-914.8+13876-100
'26/02/0375.576.575.176.5+1.53+2.051.791331390.960.11+320+1+3314.8+8863010.12
'26/02/0274.776.173.774.9-0.19-0.263.192013740.540.16-100+4-614.8-33855010.12
'26/01/3076.276.274.975.1-1.25-1.631.632604030.650.2+6100+6114.8-10888010.11
'26/01/2977.177.376.176.4-0.77-0.991.6119219110.15+6600+6614.8-7898010.11
'26/01/2877.779.476.877.1-0.19-0.253.352693120.860.22+70-2+514.7+20905010.11
'26/01/2776.777.375.777.3+1.15+1.512.142712720.990.22+620-2+6014.70885010.11
'26/01/2676.776.775.976.2-0.57-0.751.121822390.760.15-290-3.17-32.214.7-10885010.11
'26/01/2378.478.676.176.7-0.96-1.233.212354920.480.19+320-0.32+31.714.7-31895010.11
'26/01/2277.979.477.777.7+0.38+0.52.236917570.910.57+2000-4.24+19614.7+1926010.11
'26/01/2176.778.57677.3+0.67+0.883.257049570.740.57+1480+7+15514.5+4925010.11
'26/01/2074.477.174.476.7+2.11+2.833.64916710.730.39+790-1+7814.4+50921010.11
'26/01/1973.37573.374.5+1.05+1.432.352834720.60.22+53-2-3+4814.4+11871010.11
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
'26/01/1673.974.172.873.5-0.48-0.651.681612820.570.12+30-5-214.3-23860010.12
'26/01/1574.574.773.374-0.57-0.771.931203050.390.09-70+6.92-0.0814.3-22883010.11
'26/01/147475.173.974.5+0.86+1.171.692772301.210.22+8500+8514.3+8905010.11
'26/01/1374.474.47373.7-0.29-0.391.812352121.110.18-49-10-5014.3-7897010.11
'26/01/1272.374.172.374+1.63+2.252.383323281.010.25+1350+3+13814.3+27904010.11
'26/01/0971.972.370.772.3+0.48+0.672.271671501.120.12-190-5.11-24.114.2+1877010.11
'26/01/0872.472.771.671.9-0.96-1.321.581422460.580.11-350-1-3614.20876010.11
'26/01/0772.672.871.972.8+0.86+1.21.332013670.550.15+6500+6514.2+15876010.11
'26/01/0671.172.171.172+0.77+1.081.481631680.970.12+10000+10014.2-4861010.12
'26/01/0572.77370.671.2-1.53-2.113.294485170.870.33-2580-5-26314.1+31865010.12
'26/01/0272.472.77272.7+0.67+0.931.061773550.50.13+70-2+514.3+3834010.12
'25/12/3172.172.971.972.1+0.38+0.531.471591461.090.12+4400+4414.3-8831010.12
'25/12/3071.572.171.271.7-0.29-0.41.331131510.750.08+4100+4114.2-15839010.12
'25/12/2971.972.571.472+0.38+0.541.611421251.140.11+270-4+2314.2+9854010.12
'25/12/2671.572.171.271.6+0.1+0.131.211091081.010.08+20-4-214.2-5845010.12
'25/12/2471.97371.471.5+0.1+0.132.281591960.810.12-1600-1614.2+1850010.12
'25/12/2372.272.371.471.4-0.86-1.191.33901440.630.07-320+2-3014.2+10849010.12
'25/12/2271.572.371.572.2+1.05+1.481.211051060.990.08+31-10+3014.2+6839010.12
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1971.371.97171.2+0.29+0.411.221161111.050.09-200+2-1814.2+8833010.12
'25/12/1871.271.670.870.9-0.77-1.071.071323980.330.1-690+6-6314.2+19825010.12
'25/12/1771.372.171.271.7+0.67+0.941.35891110.80.07+4100+4114.3-6806010.12
'25/12/167272.170.171-1.34-1.852.652045010.410.15-970+7-9014.2+13812010.12
'25/12/1572.772.972.172.3-0.77-1.051.18702340.30.05-60+2-414.4-3799010.13
'25/12/1274.374.373.173.1-0.48-0.651.56772680.290.06-300+1-2914.4-4802010.12
'25/12/1174.274.373.573.6-0.29-0.391.041772920.610.14-1800-1814.4+2806010.12
'25/12/1073.874.273.373.9+0.19+0.261.171011400.720.08+1000+1014.4+7804010.12
'25/12/09747472.573.7-0.29-0.391.941462110.690.11+200-3+1714.4+1797010.13
'25/12/0872.174.172.174+1.92+2.662.792083250.640.16+7800+7814.4-1796010.13
'25/12/0572.372.57272.1+0.1+0.130.8641200.530.05+40+5+914.3-2797010.13
'25/12/047272.471.972+0.1+0.130.870760.930.05-100+1-914.3-10799010.13
'25/12/0372.172.471.771.9+0.19+0.271.0761491.250.05-200-214.3+4809010.12
'25/12/0271.173.371.171.7+0.67+0.943.12001741.150.15+30-3014.3-4805010.12
'25/12/0172.272.47171-1.25-1.721.991661641.020.12-190-22-4114.3-4809010.12
'25/11/2871.772.471.372.2+0.38+0.531.61031130.910.08+110+7+1814.3-9813010.12
'25/11/2772.772.871.871.9-0.57-0.791.461081150.940.08-40-7-1114.3-7822010.12
'25/11/2671.672.571.672.4+0.86+1.21.341431311.090.11+1400+1414.3+3829010.12
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/2571.271.970.971.6+0.67+0.951.35801850.430.06+400+414.3+16826010.12
'25/11/2470.971.470.470.9+0.29+0.411.361021160.880.08+60+1+714.3+4810+110.12
'25/11/2170.971.67070.6-1.25-1.732.131932690.720.14-59.200-59.214.3-13806000
'25/11/20717270.971.9+1.92+2.741.511471321.110.11-1100-1114.3+7819000
'25/11/1970.270.669.869.9-0.29-0.411.2317517510.13-890+1-8814.3+1812-100
'25/11/1871.671.670.170.2-1.44-2.012.013773391.110.28-460-1-4714.4-52811010.12
'25/11/177373.171.671.7-1.72-2.352.094705390.870.35+29.40+1.36+30.814.4-76863+110.12
'25/11/1473.474.172.373.4-1.25-1.672.314595530.830.35-330-15-4814.4+8939000
'25/11/1375.175.674.374.6-1.44-1.891.766366610.960.5-2340-2-23614.4+58931000
'25/11/1276.977.575.776.1-0.38-0.52.382725470.50.22-1180-2.3-12014.6+26873000
'25/11/1177.979.576.376.5-0.57-0.754.234486350.710.37-2600-2614.7+14847000
'25/11/1075.877.174.577+1.34+1.773.422422670.910.19-70+0.86-6.1414.7-16833000
'25/11/0775.876.47575.7-1.15-1.51.752283320.690.18+4400+4414.7-23849000
'25/11/0676.576.976.376.8+0.86+1.130.88931150.80.07+110+2.84+13.814.6+3872000
'25/11/0575.476.274.776-0.38-0.51.882232280.980.18-500-2.54-52.514.6-3869000
'25/11/0480.681.276.176.4-3.55-4.446.354499990.450.36-10600-10614.7+1872000
'25/11/0378.180.977.779.9+1.82+2.334.054035950.680.33+1160-2+11414.8-2871000
'25/10/317678.27678.1+2.11+2.772.92622710.970.21+260-6+2014.7+5873000
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
'25/10/3077.677.875.376-1.63-2.13.213054760.640.24-190+1.47-17.514.7+4868000
'25/10/2977.878.477.277.6001.481472080.710.12+18.200+18.214.7-23864000
'25/10/28797977.677.6-1.25-1.581.821676740.250.14-290-1-3014.7+19887000
'25/10/2777.87977.678.9+1.44+1.861.732172500.870.18+210+15+3614.7-15868000
'25/10/23797976.877.4-1.63-2.062.794675790.810.38+460-32+1414.7-26883000
'25/10/2283.483.478.979-3.55-4.295.459913,0100.330.83-3010-8.98-31014.6+45909-200
'25/10/2177.383.877.282.6+5.94+7.758.631,7993,1900.561.53+3620-11+35114.9+82864+220.23
'25/10/2074.976.874.876.7+2.01+2.72.72823020.930.22+72+1-63+1014.6+5782000
'25/10/1774.675.674.474.6-0.57-0.761.531372740.50.11+33-1-0.71+31.314.5-14777000
'25/10/167576.174.475.2+0.96+1.292.192764710.590.22+330+5+3814.4-31791000
'25/10/1573.774.773.574.3+0.77+1.041.693013270.920.23+10.70+12+22.714.4+16822000
'25/10/1475.576.473.273.5-2.49-3.284.165261,2090.430.41-220-12-3414.4-18806000
'25/10/1375.576.674.776-1.44-1.862.353147160.440.25+170+2+1914.4-21824-100
'25/10/0977.678.276.877.4001.733186810.470.26+420+5+4714.4-21845010.12
'25/10/0879.179.477.377.4-2.49-3.122.644011,5030.270.33+560+3+5914.4-76866010.12
'25/10/0781.981.979.879.9-1.72-2.112.583519760.360.3-370+1-3614.3-9942010.11
'25/10/0381.181.980.581.6+1.53+1.911.797869210.850.67+7800+7814.4+67951010.11
'25/10/0278.280.478.280.1+1.92+2.452.827751,3720.560.64+1340-2+13214.3-3884010.11
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/0178.878.876.778.2-0.29-0.372.562564820.530.21-490+25-2414.2+10887010.11
'25/09/3076.778.576.378.5+2.4+3.152.94315290.820.35+1730+1+17414.2+4877010.11
'25/09/2678.278.375.976.1-2.3-2.933.067868910.880.63+4840+2+48614.1-49873+110.11
'25/09/2579.580.678.278.4-1.82-2.272.993989260.430.33-990-5-10413.7+12922000
'25/09/248080.578.480.2002.634917100.690.41+1920-1.2+19113.8-68910000
'25/09/2380.881.58080.2-0.57-0.711.949449510.42+1370-1+13613.6-52978000
'25/09/2280.981.978.880.8+0.77+0.963.954204650.90.35+1020+1.71+10413.5+31,030000
'25/09/1979.68178.780+0.48+0.62.8960360310.5+1030+6+10913.5-81,027000