≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6641 基士德-KY (還原股價) / K線圖(日)

6641 基士德-KY

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.9516.75+0.2+1.19%1.19%16.816.9516.75
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
915.12萬61.5張/筆16.80.4121.190.03
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)
46.9萬7587張/筆16.78-0.2 (-1.18%)

連續漲跌: 連3跌→漲  ( +0.2元 / +1.19%)

財報評分: 最新49分 / 平均56分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 基士德-KY董事會決議將審計委員會更名為審計暨風險管理委員會 (公告訊息 08/20 19:27)

• 基士德-KY董事會決議設置永續發展委員會及委任第一屆永續發展委員會委員 (公告訊息 08/20 19:27)

• 代子公司-川源(中國)機械有限公司公告新增資金貸與金額達新臺幣一千萬元以上且達基士德-KY最近期財務報表淨值百分之二以上。 (公告訊息 08/20 18:57)

• 基士德-KY新增資金貸與金額達新臺幣一千萬元以上且達基士德-KY最近期財務報表淨值百分之二以上。 (公告訊息 08/20 18:54)

• 基士德-KY董事會通過2026年第二季合併財務報告 (公告訊息 08/20 18:51)

• 基士德上半年轉型布局成效逐步顯現並轉盈 EPS 0.19元 (Anue鉅亨 08/20 18:42)

• 基士德-KY2026年第二季合併財務報告董事會召開日期 (公告訊息 08/12 17:18)

• 基士德-KY董事長決定除息基準日 (公告訊息 06/23 16:37)

• 基士德-KY股東會決議解除新任董事及其代表人競業禁止之限制案 (公告訊息 06/23 16:36)

• 基士德-KY第四屆薪酬委員會名單 (公告訊息 06/23 16:35)

• 基士德-KY第四屆審計委員會名單 (公告訊息 06/23 16:34)

• 基士德-KY全體新任董事推選謝宏炅董事續任董事長 (公告訊息 06/23 16:31)

• 基士德-KY2026年度股東常會改選第6屆董事(含獨立董事) (公告訊息 06/23 16:29)

• 基士德-KY2026年股東常會重要決議事項 (公告訊息 06/23 16:28)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6641 基士德-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共1,948日｜股價已還原
成交價: 16.95元 (+0.2元/ +1.19%)成交張數: 9張成交金額: 15.1萬元
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6低
近2日新高
連3跌→漲
(+0.2元/ +1.19%)
第528低
近3日新高
第1735高
近3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
16.95元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年15年20年今年
01/02
~09/24
起算價1717171817.818.419.538.440.146.7---18.7
漲跌價-0.05-0.1-0.05-1.1-0.82-1.46-2.53-21.5-23.2-29.8----1.7
漲跌幅-0.29%-0.59%-0.29%-6.09%-4.61%-7.91%-13%-55.9%-57.7%-63.7%----9.12%
振幅1.47%4.11%4.12%9.42%18.2%18.9%57.3%59.3%61.9%75.1%---59.8%
成交張數14.134.499.93473,3827,0171.65萬2.08萬2.48萬3.19萬---1.45萬
成交金額23.7萬58.2萬170萬600萬6,149萬1.3億3.53億4.73億6.39億10.4億---3.14億
週轉率0.04%0.09%0.27%0.95%9.26%19.2%45.1%57%67.8%87.3%---39.8%

* 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
'26/09/2416.81716.817+0.2+1.191.19961.5
'26/09/23171716.716.8-0.2-1.181.47470.59+100+126.70109000
'26/09/2217171717-0.05-0.290130.3300-1-126.70109000
'26/09/2117.417.416.817-0.1-0.583.519100.92+100+126.7+1109000
'26/09/181717.21717.1+0.05+0.290.881191.23-10+1026.70108000
'26/09/1716.91716.917+0.15+0.890.891452.84+200+226.70108000
'26/09/1616.816.916.816.9+0.1+0.60.64120.3100+0.1+0.126.70108000
'26/09/1517.217.216.816.8-0.1-0.592.0711101.0500+0.46+0.4626.70108000
'26/09/1416.916.916.916.9000010.0126.70108000
'26/09/1117.117.116.716.9-0.1-0.592.3537201.850.01-50+0.5-4.526.80108000
'26/09/1016.81716.617-0.15-0.872.33431.33-100-126.80108000
'26/09/0917.217.217.117.2+0.05+0.290.58651.2+200+226.80108000
'26/09/0817.617.61717.1-0.15-0.873.7743530.820.01-6.680-0.03-6.7126.80108000
'26/09/0717.417.41717.2002.0323151.53-200-226.80108000
'26/09/041717.61717.2+0.25+1.473.241381.62+700+726.8+1108000
'26/09/031717.21717-0.05-0.291.1719101.9+500+526.80107000
'26/09/0217.217.21717-0.3-1.731.1524231.06-10-0.01-1.0126.80107000
'26/09/0117.217.417.217.4-0.05-0.291.1517151.13+200+226.8-2107000
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
'26/08/3117.717.717.317.4-0.3-1.692.2619181.06-50-0.12-5.1226.80109000
'26/08/2818.318.317.617.7-0.05-0.283.9435191.840.01-80-1.01-9.0126.8+3109000
'26/08/27181817.817.8-0.25-1.391.3930171.770.01+10-4-326.8-31106000
'26/08/2618.118.117.918-0.05-0.281.1113140.94-30+4+126.8+5137000
'26/08/2517.918.117.918+0.05+0.281.11751.4-20+4+226.90132000
'26/08/2418181818+0.15+0.840230.67000026.90132000
'26/08/2117.817.817.817.8-0.25-1.380.5531251.230.01-40-0.01-4.0126.9+14132000
'26/08/2018.418.41818.1+0.05+0.281.6636142.570.0100-0.03-0.0326.9+8118000
'26/08/191818.21818+0.05+0.281.1119141.36000026.9+9110000
'26/08/1818.118.31818-0.1-0.551.6631251.220.01+110-1+1026.9-1101000
'26/08/171818.11818.1+0.2+1.120.8415121.21+60-1+526.8+1102000
'26/08/1418.118.117.817.9+0.1+0.561.6925181.39+100+126.90101000
'26/08/1317.817.917.617.8-0.1-0.561.686562526.20.12-6300-0.16-63026.90101000
'26/08/1218.118.217.817.9-0.05-0.282.5116131.23-10-1-228.7+1101000
'26/08/11181817.818-0.25-1.370.82560.85-10+2.92+1.9228.70100000
'26/08/1018.318.318.218.2+0.2+1.110.5666100-1-128.7-1100000
'26/08/0718.218.217.818+0.05+0.281.95780.88-100-128.7-1101000
'26/08/0617.81817.818001.6730221.370.01+120-5.11+6.8928.70102000
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
'26/08/05181817.818+0.25+1.411.4125201.25+400+428.60102-100
'26/08/0417.417.817.417.7+0.2+1.142.5734231.490.01+60-4+228.60102010.98
'26/08/0317.617.817.417.5002.2933241.380.01+30-5.01-2.0128.60102010.98
'26/07/3117.617.617.417.5+0.3+1.741.7422220.98+40+1+528.60102010.98
'26/07/3016.817.216.817.2+0.2+1.182.65460.58+100+128.6+1102010.98
'26/07/2917.217.616.617-0.3-1.735.7860591.010.01-19.40-0.23-19.628.6-5101010.99
'26/07/2817.717.717.317.3-0.45-2.542.2549381.280.01-100+3.33-6.6728.6+4106010.94
'26/07/2717.617.917.617.8-0.1-0.561.9622151.47-70+5-228.60102010.98
'26/07/2417.817.917.817.8-0.1-0.560.5613101.31-400-428.6+1102010.98
'26/07/23181817.818000.8426211.22-150-0.44-15.428.60101010.99
'26/07/2218.218.21818-0.05-0.281.6794551.70.02+90-5+428.60101010.99
'26/07/2117.718.217.718+0.25+1.412.8249381.280.01+150-3+1228.6-1101010.99
'26/07/2017.918.617.417.8+0.05+0.287.0677481.60.01+2.60+0.66+3.2528.60102+110.98
'26/07/1718.218.217.717.7-0.3-1.672.7824201.22-50+3-228.50102000
'26/07/1618.118.217.618-0.05-0.283.0514150.95-50+1-428.60102000
'26/07/1518.118.21818+0.15+0.841.1220280.72+30-1+228.60102000
'26/07/1418.418.417.617.9-0.3-1.654.6771511.40.01+100+128.6+2102000
'26/07/1319191818.2-0.35-1.895.3999681.460.02-60+1.19-4.8128.6-27100000
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
'26/07/0919.219.218.618.6-0.2-1.073.7321260.83-30+0.35-2.6528.40127000
'26/07/08191918.618.8+0.05+0.272.1491591.550.02-200-228.5-7127000
'26/07/0718.918.918.718.7-0.15-0.781.56102791.290.02-370+0.04-3728.4-5134000
'26/07/0618.719.818.618.8+0.83+4.626.794773021.580.09-170+0.73-16.328.5+29139000
'26/07/0317.818.117.818+0.24+1.381.6563431.470.01+120-4+828.6+2110000
'26/07/0217.417.917.417.8+0.15+0.832.785213714.10.09-5000-0.09-50028.5+4108000
'26/07/0117.617.717.617.6000.2829251.160.01-10-1-229.90104000
'26/06/3017.617.617.617.6+0.05+0.280.2816161.01-200-229.90104000
'26/06/2917.617.717.617.6000.5634281.210.01-500-530-1104000
'26/06/2617.717.717.617.6-0.2-1.10.8361451.350.01-2400-2430-1105000
'26/06/2518.218.217.817.8-0.1-0.552.4759461.290.01-80+1.19-6.8130-1106000
'26/06/2418.518.517.817.9003.5675362.090.01-1000-1030+1107-100
'26/06/2317.918.117.917.9-0.2-1.081.0843172.530.01-500-530-3106010.94
'26/06/221818.117.918.1+0.1+0.540.8239231.670.01+110-3+830.1-2109010.92
'26/06/181818.117.918-0.05-0.271.3657521.10.01+20+3.11+5.11300111010.9
'26/06/1718.218.21818000.8215121.2500-3-3300111010.9
'26/06/1618.318.31818-0.05-0.271.927251.10.01+40+0.65+4.65300111010.9
'26/06/1517.818.117.818.1+0.1+0.541.6342371.140.01+30+0.85+3.8530-10111010.9
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
'26/06/121818.217.918+0.24+1.381.9328221.270.01-20+6+430-1121010.83
'26/06/1117.817.817.617.7-0.15-0.821.129281.040.01-40+1.88-2.1230-2122+110.82
'26/06/101818.217.817.9+0.05+0.271.9251451.130.01-6.440+0.39-6.0530-8124000
'26/06/0917.918.417.817.8003.0251481.070.01-30-8.28-11.330+2132000
'26/06/0817.917.917.717.8-0.54-2.931.3346391.190.01-1300-1330-5130000
'26/06/0518.918.918.418.4-0.29-1.573.1555610.90.01+30+2.07+5.0730+4135000
'26/06/041818.81818.7+0.64+3.534.6278771.010.01+160-2.09+13.930+5131000
'26/06/0317.918.117.918+0.1+0.550.8228290.980.01+40-3+130-1126000
'26/06/0218.318.317.817.9-0.29-1.612.9634370.930.01-80-0.46-8.4630+1127000
'26/06/011818.217.918.2+0.29+1.641.6496501.920.02+220+5+2730-5126000
'26/05/291818.217.417.9+0.05+0.274.3834370.910.01+40-0.33+3.6729.9-1131000
'26/05/28181817.817.9+0.15+0.831.119220.87-30-1.94-4.9429.90132000
'26/05/271818.117.317.7-0.24-1.364.09106771.380.02+60+0.96+6.9629.9-19132000
'26/05/2618.118.21818-0.1-0.541.0844411.080.01+20-2029.9-15151000
'26/05/251818.217.918.1+0.1+0.541.3631271.150.01+20+1+329.9-3166000
'26/05/22181817.918+0.05+0.270.2710110.91000029.9-1169000
'26/05/2117.918.117.917.9+0.05+0.271.122221.01+30-0.8+2.229.9-5170000
'26/05/2018.118.117.917.9-0.2-1.081.0817210.82-900-929.90175000
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
'26/05/1918.218.31818.1+0.2+1.11.3714131.08-30+2-129.9-1175000
'26/05/1817.917.917.917.9-0.15-0.820.276100.55-300-329.9-1176000
'26/05/1518.318.31818+0.05+0.271.369130.71+10+0+129.9-2177000
'26/05/1417.918.117.918-0.15-0.811.0842341.240.0100-3-330-2179000
'26/05/1318.218.41818.1-0.05-0.272.1650371.350.01-90-1-10300181000
'26/05/1218.718.718.218.2-0.54-2.882.8861660.920.01-80+2-630+2181000
'26/05/1118.719.118.618.7-0.1-0.522.649530.920.01+30-2.72+0.2730+4179000
'26/05/0818.719.318.718.8+0.1+0.523.66127951.340.02+7.30+2.8+10.130-7175000
'26/05/0719.819.918.218.7-0.83-4.268.525103321.540.1-1680-0.08-16830+11182000
'26/05/061919.518.519.5+1.76+9.925.794212351.790.08+1740+0.8+17530.4+47171000
'26/05/0517.817.917.817.8000.5533321.030.01+300+329.90124000
'26/05/0417.817.817.817.8000.2818280.64+20+2.38+4.3829.9-19124000
'26/04/301818.117.717.8-0.29-1.631.934291.160.01-30+0.74-2.2629.90143000
'26/04/2918.218.218.118.1-0.15-0.810.8111180.59-30+0.75-2.2529.90143000
'26/04/281818.617.918.2+0.1+0.543.5163431.480.01000029.9-1143000
'26/04/271818.51818.1+0.1+0.542.7229261.130.01+30-3.22-0.2229.9+1144000
'26/04/2418.718.91818-0.29-1.65.08101851.180.02-80-2.69-10.729.9+2143000
'26/04/2319.52017.918.3+0.1+0.5411.64213051.380.08-260+0.13-25.929.9+26141000
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
'26/04/2217.918.617.918.2+0.44+2.483.8636341.070.01-10-0.86-1.86300115000
'26/04/2118.118.217.817.8-0.24-1.362.1732281.130.01+50-0.35+4.6530-15115000
'26/04/2017.81817.718-0.05-0.271.6320240.85+10-0.16+0.84300130000
'26/04/1717.918.317.918.1002.4432301.060.01+4.090-0.09+4300130000
'26/04/161818.117.918.1+0.24+1.371.3722240.9+30+0.08+3.0829.9-1130000
'26/04/1517.818.517.817.8+0.1+0.554.1423231.01+60-0.15+5.8529.9-2131000
'26/04/1417.817.817.717.7-0.05-0.280.8344401.10.01+130+1.03+1429.9+2133000
'26/04/1317.717.817.717.8-0.1-0.550.2719191.01-20-0.09-2.0929.80131000
'26/04/101818.517.717.9-0.05-0.274.3723300.76-30+0.47-2.5329.80131000
'26/04/0917.917.917.717.9-0.15-0.811.0815160.9400-0.1-0.129.8+1131000
'26/04/0817.718.317.718.1+0.24+1.373.3282810.01+900+929.8+1130000
'26/04/0718.218.217.817.8-0.34-1.892.1634350.980.01-50+0-529.8-1129000
'26/04/0218.218.31818.2001.8931241.30.01+400+429.80130000
'26/04/0118.118.518.118.2+0.05+0.272.1654491.090.01+30+2.07+5.0729.8-1130000
'26/03/311818.617.918.1-0.1-0.543.4934370.920.01-20+1.16-0.8429.80131000
'26/03/3018.518.518.218.2-0.15-0.81.631271.150.01+100-0.12+9.8829.80131000
'26/03/2718.218.718.218.4-0.05-0.272.6621250.84-200-229.8-1131000
'26/03/2619.419.418.418.4-0.34-1.835.2210101.01-300-329.80132000
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
'26/03/2518.618.818.318.7+0.59+3.233.23313110.01-90+3-629.8-4132000
'26/03/241818.51818.2002.968140.55-20+1-129.80136000
'26/03/231818.51818.2-0.39-2.112.6423410.57-30-1.33-4.3329.8-1136000
'26/03/2018.318.618.318.6-0.05-0.261.5822310.71-10-1-229.80137000
'26/03/1918.718.718.618.6-0.29-1.550.7827350.780.01-1.150-0.03-1.1929.8-4137000
'26/03/1818.918.918.718.9+0.15+0.781.0422270.8-60+4-229.8-2141000
'26/03/1718.518.818.518.7+0.24+1.321.5927270.990.01+20-0.88+1.1229.80143000
'26/03/1618.618.618.418.5-0.1-0.531.3216240.65-7.150-1-8.1529.8+3143000
'26/03/1318.718.918.418.6-0.1-0.522.8856511.110.01+30-3.16-0.1629.8+3140000
'26/03/1219.119.118.518.7-0.15-0.783.1235321.10.0100-0.03-0.0329.8+4137000
'26/03/1118.918.918.618.8-0.05-0.261.5544421.040.0100-2-229.8+1133000
'26/03/1018.618.918.618.9+0.29+1.581.8430420.710.01-20+0.9-1.129.8+1132000
'26/03/0919.619.618.418.6-1.22-6.176.1740540.740.01+80-0.17+7.8329.8+3131000
'26/03/0619.720.319.519.8+0.15+0.753.7336400.890.01-30-4-729.80128000
'26/03/052020.119.719.7-0.29-1.472.2136470.760.01-20+1.78-0.2229.8+4128000
'26/03/042020.519.820-0.59-2.863.3361730.840.01+80-2.68+5.3229.8-6124000
'26/03/0321.121.120.620.6-0.93-4.332.7340790.510.01-180+0.87-17.129.8+1130000
'26/03/0221.521.721.321.5001.5949351.40.01-90+3-629.8-5129000
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
'26/02/2621.621.721.521.5+0.1+0.461.1424580.410.01+2.1800+2.1829.8-1134000
'26/02/2521.721.721.221.4-0.29-1.352.2633490.670.0100+1+129.8-3135000
'26/02/2421.322.62121.7+0.78+3.757.731121640.680.02-10+3.91+2.9129.8+3138000
'26/02/2320.720.920.620.9+0.24+1.181.6642301.40.01+130+1+1429.8+10135000
'26/02/1120.52120.320.7+0.1+0.483.3380870.920.02+100+2+1229.8+3125000
'26/02/1020.720.720.420.6-0.15-0.711.4245590.770.01-20+3+129.7-2122000
'26/02/0920.820.920.720.7000.9528290.980.01+10-1029.80124000
'26/02/0620.52120.420.7-0.44-2.082.7836361.010.01+7.180+2+9.1829.8+2124000
'26/02/0520.921.120.921.1-0.05-0.231.3963213.010.01+110+1+1229.70122000
'26/02/042121.420.821.2+0.05+0.233.0128330.840.01+700+729.7+2122000
'26/02/0321.621.621.121.1-0.59-2.72.2548401.20.01-60+3-329.7-1120000
'26/02/0220.921.720.321.7+0.39+1.836.8871750.950.02-30-1.05-4.0529.7+2121000
'26/01/3022.522.521.321.3-1.27-5.635.191711671.020.04-120+0.32-11.729.7+2119000
'26/01/2923.123.122.322.6-0.29-1.283.421201121.070.03-280-1.38-29.429.7+5117000
'26/01/282424.522.922.9-2.01-8.066.294084420.920.1-120+1.67-10.329.7+3112-200
'26/01/2722.724.922.724.9+2.25+9.949.943072061.490.08+50+1.82+6.8229.7-17109+221.83
'26/01/262323.122.722.7-0.44-1.911.9178731.070.02+1900+1929.7+9126000
'26/01/2323.823.823.123.1-0.2-0.843.15105751.40.03-50-1-629.60117000
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
'26/01/2223.523.723.123.3-0.05-0.212.731331201.110.03-8.070-1.13-9.229.6-31117000
'26/01/2123.424.323.323.4-0.54-2.254.12292111.080.06-80-2-1029.6-3148-300
'26/01/20252523.723.9-0.73-2.985.173032941.030.08-360-0.13-36.129.6-5151-131.99
'26/01/1924.225.323.424.6+0.64+2.657.766685871.140.17+290-4.57+24.429.6+21156+242.56
'26/01/1626.126.12424-2.64-9.937.95055110.990.12-330-0.44-33.429.6-36135021.48
'26/01/1527.727.725.726.6+1.42+5.638.162,2011,9671.120.61-340-44.6-78.629.6-10171+121.17
'26/01/1425.225.225.225.2+2.25+9.810154811.90.04-20+41.9+39.929.6-8181010.55
'26/01/1322.82322.423+2.06+9.842.584582621.750.11+300+329.6+38189+110.53
'26/01/1219.120.919.120.9+1.86+9.779.512452490.980.05+40-3+129.6-7151000
'26/01/0918.719.318.719+0.34+1.833.456471.180.01-200-229.60158000
'26/01/0818.718.718.718.7-0.05-0.260.2640211.910.01+500+529.6+2158000
'26/01/0718.918.918.718.7-0.15-0.781.0425171.47+300+329.6-2156000
'26/01/0619.119.118.918.9-0.05-0.261.0318190.96000029.6+7158000
'26/01/0518.819.518.618.9+0.24+1.314.7160371.630.01-60+0.05-5.9529.6-5151000
'26/01/0218.818.818.718.7+0.05+0.260.7917220.77-200-229.6+1156000
'25/12/3118.718.718.618.7-0.1-0.520.7828201.40.01+100+129.6-16155000
'25/12/3018.818.818.718.7000.5214111.28+20+4+629.6-2171000
'25/12/2918.718.818.718.7+0.05+0.260.2610150.6900+0.1+0.129.60173000
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
'25/12/2618.718.818.618.7-0.05-0.261.0421171.24000029.6-3173000
'25/12/2418.718.818.718.7000.5216141.14-100-129.60176000
'25/12/2318.818.818.718.7-0.1-0.520.2618220.82+500+529.60176000
'25/12/2218.718.818.718.8+0.1+0.520.7816200.7800+0.11+0.1129.6+1176000
'25/12/1918.818.818.718.7-0.05-0.260.7826171.540.01-200-229.60175000
'25/12/1818.718.818.718.8000.5210110.92-100-129.6-3175000
'25/12/1718.718.918.718.8+0.05+0.261.0418151.2+20+1+329.60178000
'25/12/1618.818.818.718.7-0.1-0.521.0428211.340.01-1100-1129.6-8178000
'25/12/1518.818.918.718.8+0.05+0.261.0443221.960.01+100+1+1129.6-1186000
'25/12/1218.718.818.718.8+0.1+0.520.5211101.1-100-129.60187000
'25/12/1118.918.918.618.7-0.2-1.041.5526241.10.01-400-429.6+5187000
'25/12/1018.819.118.818.9+0.05+0.261.315141.04+100+129.6+5182000
'25/12/0918.718.818.718.8-0.1-0.520.7827211.290.0129.6+1177000
'25/12/08191918.718.9-0.1-0.511.29981.13-200-229.6-1176000
'25/12/05191918.819+0.05+0.261.2936172.120.01-100-129.6-12177000
'25/12/0419.419.41919-0.1-0.512.0523141.64+100+129.6+2189000
'25/12/0319.119.21919.1000.7717111.55+300+329.6-6187000
'25/12/021919.31919.1-0.29-1.521.7723151.55+700+729.6+8193000
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
'25/12/0119.119.419.119.4+0.29+1.541.7917111.5729.6+11185000
'25/11/2819.219.21919.1+0.24+1.31.049110.84-10+1029.6+1174000
'25/11/2719.119.218.818.8-0.05-0.262.0763451.390.01+130-26-1329.6+31173000
'25/11/2619.119.118.918.9-0.15-0.771.2920220.900-4-429.5+1142000
'25/11/2519.119.118.719-0.15-0.772.0432350.90.01+20-7-529.5+1141000
'25/11/24202019.119.2-0.24-1.264.5332241.330.01-70-7-1429.50140000
'25/11/2119.719.719.419.4-0.39-1.981.2311140.81-5.890-2-7.8929.60140000
'25/11/2019.82019.819.8+0.05+0.250.9954262.070.01+110+2+1329.60140000
'25/11/1920.120.119.819.8-0.34-1.71.722112+10+1+229.50140000
'25/11/1820.120.119.920.1-0.54-2.611.188130.6-400-429.50140000
'25/11/1721.921.920.620.7-0.39-1.866.5115190.79-1.9700-1.9729.6-1140000
'25/11/142121.12121000.23651.2-10-1-229.60141000
'25/11/132121.420.921002.5620201.01+100+129.60141000
'25/11/1221.521.52121-0.2-0.922.36110.5800+2+229.5-1141000
'25/11/1121.721.721.221.2002.3991.01-20+1-129.5-1142000
'25/11/102121.62121.2+0.24+1.172.870571.240.02+130+27+4029.5-3143000
'25/11/072121.12121+0.05+0.230.93761.17+10+2+329.50146000
'25/11/0620.82120.821+0.2+0.940.9416121.3400+5+529.5-2146000
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
'25/11/0521.221.220.620.8-0.34-1.623.02690.69+100+129.5+1148000
'25/11/0421.121.42121.1001.8623191.21+10+5+629.5-3147000
'25/11/032121.12121.1000.4622250.9+40+7+1129.5-1150000
'25/10/3120.621.120.621.1-0.1-0.462.3122100+1+129.5+1151000
'25/10/302121.420.821.2+0.2+0.933.2611110.97-10+1029.50150000
'25/10/2920.621.520.621+0.05+0.234.4433301.110.01-10+2+129.5-2150000
'25/10/282121.220.921001.8732241.340.01-40-2-629.5+2152000
'25/10/2720.722.220.721+0.78+3.887.28135871.560.03-300+4-2629.5+53150000
'25/10/2320.120.220.120.2+0.05+0.240.49331-100-129.6097000
'25/10/2220.120.220.120.1+0.05+0.240.4917151.14+50+1+629.6097000
'25/10/2120.920.919.920.1-0.15-0.735.08354399.080.07-3230+1-32229.6-297000
'25/10/2020.420.419.920.2+0.15+0.732.4420230.88-400-430.5099000
'25/10/1719.420.519.420.1+0.69+3.545.5661511.20.01+30+2+530.5-699000
'25/10/1619.419.419.219.4-0.05-0.251.0121250.86+20-1.04+0.9630.50105000
'25/10/1519.119.41919.4+0.39+2.062.0628360.770.01+3.330-2+1.3330.4-1105000
'25/10/1418.919.218.919-0.15-0.771.5315160.94+50-2+330.40106000
'25/10/1318.819.218.719.2+0.2+1.032.8411101.1130.40106000
'25/10/0918.81918.719+0.2+1.041.314111.27+400+430.40106000
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
'25/10/0818.91918.718.8-0.15-0.781.8147451.040.01-50-3-830.4+4106000
'25/10/0719.319.318.718.9-0.34-1.782.7972631.150.01+40+3+730.4+1102000
'25/10/0319.919.919.219.3+0.05+0.253.5617170.9930.4-1101000
'25/10/0219.319.319.119.2-0.1-0.511.0116270.5830.4+3102000
'25/10/0119.319.319.119.3+0.1+0.511.0231360.850.01-300-330.4099000
'25/09/3019.319.419.219.2-0.2-1.010.7630310.960.01-100-130.4+299000
'25/09/2619.419.419.319.4-0.05-0.250.7523171.35-10+1030.4097000
'25/09/2519.419.519.419.5000.534321.070.01+100+130.4+197000