≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6768 志強-KY (還原股價) / K線圖(日)

6768 志強-KY

日期: 09/22權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
62.462.400%1.44%62.962.962
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
95591.6萬111855股/筆62.330.8512.51-0.3
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)
1761,095萬178986張/筆62.36-0.5 (-0.79%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新48分 / 平均50分

上市指數: 47800.17 (81.33 / +0.17%)

新聞及公告

• 志強-KY2026年08月份自結合併營收 (公告訊息 09/04 14:37)

• 代重要子公司Elephant依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第二款及第三款之規定辦理公告 (公告訊息 08/18 18:07)

• 代重要子公司SPG(Samoa)依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第二款及第三款規定公告 (公告訊息 08/18 18:06)

• 志強-KY依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款之規定辦理公告 (公告訊息 08/18 18:06)

• 代重要子公司Elephant依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第一款之規定辦理公告 (公告訊息 08/18 18:06)

• 代重要子公司SPG(Samoa)依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第一款之規定辦理公告 (公告訊息 08/18 18:06)

• 志強-KY依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第一款之規定辦理公告 (公告訊息 08/18 18:05)

• 志強-KY董事會通過子公司SPG薩摩亞設立合資公司 (公告訊息 08/18 18:05)

• 志強-KY董事會決議通過2026年第二季合併財報 (公告訊息 08/18 18:05)

• 志強-KY董事會重要決議 (公告訊息 08/18 18:04)

• 2026年第二季財務報告董事會召開日期 (公告訊息 08/14 15:03)

• 修正志強-KY2025年度股東會年報部分內容 (公告訊息 08/13 15:50)

• 志強-KY2026年07月份自結合併營收 (公告訊息 08/05 16:03)

• 台股收跌25點　台積電跌50元至2320 (ETtoday新聞雲 08/04 13:35)

• 志強-KY2026年第2季合併自結損益 (公告訊息 07/24 15:35)

• 代子公司SPORTS GEAR CO., LTD.(SAMOA)公告決議盈餘分配案 (公告訊息 07/09 16:20)

• 志強-KY2026年06月份自結合併營收 (公告訊息 07/06 15:37)

• 志強-KY國內第一次無擔保轉換公司債轉換價格調整 (公告訊息 06/09 17:27)

• 志強-KY2026年05月份自結合併營收 (公告訊息 06/09 14:46)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6768 志強-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/22 交易資料統計

共1,321日｜股價已還原
成交價: 62.4元 (0元/ 0%)成交張數: 94.9張成交金額: 592萬元
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655高
-
首日平盤
(0元/ 0%)
第259低
近360日新低
第1089高
近606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
62.4元		3日
09/18
~09/22
5日
09/16
~09/22
10日
09/09
~09/22
1個月
08/24
~09/22
3個月
06/24
~09/22
半年
03/25
~09/22
1年
'25/09/23
~09/22
2年
'24/09/23
~09/22
3年
'23/09/25
~09/22
5年
'21/09/23
~09/22
10年15年20年今年
01/02
~09/22
起算價62.562.463.765.28285.410180.15652---99.2
漲跌價-0.10-1.3-2.8-19.6-23-38.6-17.7+6.43+10.4----36.8
漲跌幅-0.16%0%-2.04%-4.29%-23.9%-27%-38.2%-22.1%+11.5%+19.9%----37.1%
振幅1.44%2.88%4.08%8.59%26.1%36.3%55.8%115%177%202%---42.2%
成交張數4281,2362,8227,1112.9萬7.63萬18萬60.8萬71.6萬91萬---11萬
成交金額2,674萬7,721萬1.76億4.53億19.7億60.5億175億722億811億961億---94.1億
週轉率0.21%0.62%1.41%3.55%14.5%38.1%90%304%358%455%---54.8%

* 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
'26/09/2262.962.96262.4001.44951110.860.06+11.20+0.09+11.357.801,068010.09
'26/09/2162.562.96262.4-0.5-0.791.431761780.990.11-2.750+2.08-0.6757.8+21,068010.09
'26/09/1862.562.962.562.9+0.4+0.640.641572780.570.1-18.5-1.98+2-18.557.8+201,066010.09
'26/09/1762.263.562.262.5+0.5+0.812.14642511.850.29+1220+1.66+12457.8-151,046010.1
'26/09/1662.662.661.762-0.4-0.641.443443211.070.21+60-0.19+5.8157.7+51,061010.09
'26/09/1561.963.261.762.4+0.7+1.132.432423670.660.15+35.10-3.81+31.357.7-21,056-2010.09
'26/09/1461.562.161.161.7+0.2+0.331.632472011.230.15+1210+1+12257.7-11,058+10211.98
'26/09/1162.162.361.561.5-0.9-1.441.284513901.160.28-1600-1657.7+41,059+10111.04
'26/09/1063.263.262.262.4-1-1.581.584913971.240.31-26200-26257.7-161,055010.09
'26/09/0963.663.763.263.4-0.3-0.470.781551531.020.1-59-3.960-6357.8-121,071010.09
'26/09/0863.764.163.563.7-0.1-0.160.9411511510.07+44.200+44.257.8-51,083010.09
'26/09/0764.564.563.463.8-0.3-0.471.722842581.10.18-49-14-1.03-6457.9+71,088010.09
'26/09/046464.363.664.1+0.1+0.161.091681471.140.11+25-17-0.18+7.8457.9-31,081010.09
'26/09/036464.66464000.941181340.880.08+31.1-19+0.71+12.858-41,084010.09
'26/09/026464.463.664-0.6-0.931.242732141.280.17+20-0.04+1.9658-31,088-110.09
'26/09/0163.965.663.964.6-0.4-0.622.623822941.30.25-38.6-3.95+2.04-40.558.2-651,091-120.18
'26/08/3163.96563.565+0.8+1.252.341,4763614.090.96+26-22-6-258.2-221,156+130.26
'26/08/2864.764.763.964.2-0.6-0.931.233924020.980.25-143-29+1-17158.2+561,178020.17
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
'26/08/2765.565.664.864.8-0.8-1.221.222952831.040.19+7.2-2-0.3+4.958.3-181,122020.18
'26/08/2665.766.76565.6-0.1-0.152.592932861.020.19+46.8-1.97+1.89+46.758.3-351,140020.18
'26/08/2565.965.964.865.7-0.2-0.31.672141431.50.14+590-0.39+58.658.2-31,175020.17
'26/08/2465.26665.165.9+0.7+1.071.382802191.280.18+1710-0.02+17158.2-101,178-1620.17
'26/08/216565.664.865.2001.233284870.670.21+770-0.16+76.858.1-101,1880181.52
'26/08/2064.565.463.365.2+1.1+1.723.286475151.260.42+412-67+0.43+34558.1-241,1980181.5
'26/08/1963.564.46364.1+0.4+0.632.23684540.810.23+89-67+0.24+22.257.9-71,2220181.47
'26/08/186566.163.563.7-1.8-2.753.978286941.190.53-512-120-52457.8+311,2290181.46
'26/08/17676765.365.5-1.2-1.82.553824270.890.25-1460-1-14758.1-251,1980181.5
'26/08/1465.866.865.566.7+0.7+1.061.972874270.670.19+10000+10058.1-91,2230181.47
'26/08/1365.666.364.966+0.4+0.612.135404631.170.35+5-2-0.4+2.658-31,2320181.46
'26/08/1268.268.265.465.6-1.9-2.814.157046401.10.47-46800-46857.9+11,2350181.46
'26/08/116768.166.667.5+0.4+0.62.244845250.920.33+124-1490-25.358.1-51,2340181.46
'26/08/1067.767.866.467.1+0.3+0.452.14874671.040.33+211-98-3+11058.1-101,239-4181.45
'26/08/0766.867.566.166.8+0.1+0.152.15415900.920.36+229-107-0.52+1225801,249-2221.76
'26/08/0665.466.765.166.7+0.7+1.062.425224771.090.34+241-151+2.55+92.658.1+21,2490241.92
'26/08/056666.665.266+1.1+1.692.167177440.960.47+288-125-0.04+16358-171,247+5241.92
'26/08/0468.568.764.664.9-4.1-5.945.943,7012,3371.582.42+550-117-5.14+42757.8+1231,264+3191.5
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
'26/08/036969.568.369001.743852811.370.27+72-2-4.54+65.557.6-121,1410161.4
'26/07/3169.771.26969003.192453050.80.17+530+5.58+58.657.6-31,1530161.39
'26/07/3069.969.96869-0.5-0.722.7350450610.35+770-0.19+76.857.6-401,1560161.38
'26/07/2971.371.66869.5-0.9-1.285.114386430.680.31+1500+0.39+15057.5-341,196+12161.34
'26/07/2871.771.769.670.4-1.6-2.222.922312440.940.16+680-2.59+65.457.4-421,230040.33
'26/07/2769.972.969.172+3+4.355.514724581.030.34+1390+1.03+14057.3-81,272-1240.31
'26/07/2470.570.668.669-1.6-2.272.834494880.920.31-204-82-6.33-29257.3+231,280+14161.25
'26/07/2369.870.669.470.6+0.8+1.151.723272801.170.23+1060+4.35+11057.4-81,257+120.16
'26/07/2270.170.569.569.8+0.3+0.431.444083761.090.29+138-98.9+1.99+41.157.3-71,265010.08
'26/07/2170.27169.369.5-0.6-0.862.434634790.970.32+153-100-0.98+5257.3-71,272010.08
'26/07/207171.669.270.1+0.1+0.143.435375480.980.38+7.3-17.8+2.57-7.8857.3+351,279+110.08
'26/07/1770.371.169.970-1-1.411.695955081.170.42+162-125-9.45+27.857.3-71,244-100
'26/07/1671.171.570.171001.975244391.190.37+178-221-0.08-42.857.201,251010.08
'26/07/1570.271.470.171+0.8+1.141.852602381.090.18+910+0.11+91.157.1-291,251010.08
'26/07/1471.971.969.470.2-0.8-1.133.523963721.070.28+1190+0.6+12057.1-251,280-410.08
'26/07/1371.772.370.571-0.2-0.282.532332540.920.17+10+0.6+1.657-11,305+450.38
'26/07/0971.371.970.771.2+0.2+0.281.692982741.090.21+86-1.97-3.82+80.257-271,306010.08
'26/07/0872.572.570.171-0.8-1.113.343344000.840.24+360+0.03+3657-111,333010.08
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
'26/07/0772.773.471.571.8-1.7-2.312.594204860.860.3-85.9-1.97-3.96-91.956.9+191,344-110.07
'26/07/0673.975.37373.5003.132913100.940.22+15-3.94-4.14+6.9257-81,325020.15
'26/07/0372.574.272.573.5+1+1.382.343413870.880.25+62.8-3.94+2+60.857-61,333020.15
'26/07/0274.474.47272.5-1-1.363.275127210.710.37-166-3.92-2.92-17356.9+221,339020.15
'26/07/0174.875.773.173.5-1.2-1.613.485876590.890.43-133-1.96-3.56-13956.9+111,317+120.15
'26/06/3076.176.574.574.7-1.3-1.712.634034390.920.3-145-1.96-4-15156.9-621,306-2410.08
'26/06/2977.679.175.576-1.3-1.684.665105350.950.39+27.20+3.19+30.456.9-41,368-23251.83
'26/06/2678.8807777.3-3.5-4.333.715377060.760.42+350-5.81+29.257+181,372+48483.5
'26/06/2580.981.380.480.8+0.19+0.231.173703890.950.32-1140-2.75-11757+181,354000
'26/06/2481.382.580.780.7-1.32-1.612.292725690.480.24-95.7-5.85-2.38-10457+81,336000
'26/06/2383.583.581.982-1.22-1.471.923886050.640.34-42.3-3.9-1-47.256.9-101,328000
'26/06/2280.883.380.483.2+2.63+3.273.629337051.320.82-15-1.940-16.957-481,338000
'26/06/1882.282.380.480.6-0.38-0.462.443583720.960.31-150-5.83+2.04-15457+201,386000
'26/06/1781.981.980.780.9-0.94-1.151.492454650.530.21-47-1.94-1.85-50.857-51,366000
'26/06/1683.583.58181.9-0.85-1.022.953134360.720.27+5.63-1.93-3+0.757-151,371000
'26/06/15878781.282.7-3.38-3.936.661,2461,3360.931.11+72.9-265-26.2-21856.9+41,386-600
'26/06/1291.491.68686.1-3.48-3.886.37839030.870.74-26.6-1.92-15.9-44.556.9+151,382060.43
'26/06/1189.689.686.989.6+0.56+0.633.067876501.210.74-2080+4.22-20356.9-911,367060.44
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
'26/06/1088.689.787.789-1.03-1.152.191,1151,0021.111.05-61-3.85-21-85.857-901,458-460.41
'26/06/0989.391.487.990.1+0.75+0.843.899058821.030.86-117-5.77+8-11457+221,548+3100.65
'26/06/0884.589.384.589.3-0.47-0.525.348999110.990.84+7.65-5.77-5.22-3.3457.1-181,526+270.46
'26/06/0591.291.688.489.8-0.19-0.213.557571,3340.570.72-65.9-9.61-7-82.557.1-291,544050.32
'26/06/049192.188.890-1.13-1.243.611,2661,5140.841.22+184-3.85+0.39+18157.1+71,573050.32
'26/06/0389.391.187.891.1+2.73+3.093.721,8493,4180.541.77-215-7.69+16.2-20757-691,566050.32
'26/06/0282.189.181.588.4+6.58+8.059.312,3912,5860.922.21+212+250+12.7+47557.2-681,635-150.31
'26/06/0179.78278.981.8+2.73+3.453.926906950.990.59+210-7.7+43+24557.1+191,703060.35
'26/05/2977.979.177.979.1+1.69+2.191.462832850.990.24+67.2-7.69+0.03+59.557+191,684060.36
'26/05/2878.28077.177.4-0.66-0.843.737346041.220.61+144-9.62+2.37+13757-61,665+360.36
'26/05/2779.479.77878-1.13-1.432.142984010.740.25-82-9.62+5.03-86.656.9+291,671030.18
'26/05/267979.777.979.1+0.19+0.242.264254221.010.36-50.2-3.85+1.91-52.157-431,642+330.18
'26/05/2579.980.378.279-0.19-0.242.614134630.890.35+12.2-5.77+0.07+6.5157+41,685-200
'26/05/2280.180.27979.1-0.94-1.171.535495660.970.46-106-3.84+1.91-10858.1+131,681-220.12
'26/05/2179.480.879.380.1+0.85+1.071.93893831.020.33-20-1.92-3.89-25.858.1-101,668040.24
'26/05/2080.380.47879.2-1.03-1.292.935155480.940.43-256+28.1-2.27-23058.1-101,678-340.24
'26/05/1979.384.77980.3+0.94+1.187.239719081.070.84-139-12.2-1.04-15358.1+871,688+170.41
'26/05/1880.181.278.679.3+0.38+0.483.337285571.310.62-316-1.95-3.51-32158.1-41,601+160.37
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
'26/05/1579.180.578.579-0.19-0.242.493473700.940.29-21.60-5.42-27.158.2-111,605050.31
'26/05/1482.482.679.179.1-3.29-3.994.228989820.910.77-77.2-9.75-9.4-96.458.2-611,616-150.31
'26/05/13858581.882.4-2.54-2.993.765656180.910.5-0.35-5.85-5.95-12.258.5-311,677-260.36
'26/05/1286.989.384.285-1.5-1.745.879769930.980.89-309+14.3-4.31-29958.6+921,708+580.47
'26/05/1182.78781.886.5+4.23+5.146.291,5881,5051.051.44+170+76.3+17.2+26358.7+111,616+130.19
'26/05/0878.582.278.582.2+2.91+3.674.741,3461,3670.981.16+65.1+121+1+18758.6-271,605+120.12
'26/05/0775.279.774.179.3+4.42+5.97.531,3281,2151.091.1+322+163+29.6+51558.6-71,632-110.06
'26/05/0676.176.172.574.9004.898277451.110.65-58+158-3.02+97.258.5+81,639020.12
'26/05/0575.676.574.674.9-0.09-0.132.516526980.930.52-197+263-0.2+65.558.5-11,631020.12
'26/05/0473.475.772.475+1.6+2.184.487677750.990.61-291+302+6.71+17.458.6-11,632020.12
'26/04/3072.974.171.973.4+0.75+1.032.985415221.040.42-75+215-12.7+12758.7-21,633-120.12
'26/04/2973.874.371.572.7-0.19-0.263.744875230.930.38-118+128+7+1758.8-201,635-430.18
'26/04/2871.273.470.272.9+2.91+4.174.578226951.180.63-60+124+2.59+66.458.8-61,655-970.42
'26/04/2772.672.669.769.9-3.01-4.123.991,3831,4600.951.03-138+125-33.4-45.758.8-91,661-1160.96
'26/04/2474.574.571.872.9-1.32-1.773.671,3951,4120.991.08-328-3.51+10-32258.8+31,670+5171.02
'26/04/2378.278.273.374.3-3.38-4.366.31,6111,5321.051.28-612-5.85-50.8-66958.7-111,667+9120.72
'26/04/2278.678.677.477.6-1.79-2.251.546436970.920.53-184-3.48-0.83-18858.9+181,678-1630.18
'26/04/2180.780.778.979.4-0.09-0.122.253553580.990.3+74-10.5-0.52+6359.2+161,660+16191.14
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
'26/04/2081.381.379.579.5-0.75-0.942.223423660.940.29-31-5.85-0.8-37.659.2+121,644030.18
'26/04/1781.281.279.980.3-0.28-0.351.633814030.950.33-97-3.51+8.98-91.659.2-171,632030.18
'26/04/1678.88178.780.6+2.16+2.7636477330.880.55-87.1-5.85+33-6059.2+421,649-230.18
'26/04/157878.577.478.4+1.41+1.831.473934810.820.33-9.96-7.02+4.27-12.759.3-41,607-150.31
'26/04/1477.477.676.377+0.75+0.991.64064770.850.33+102-3.51-1.22+97.359.3-21,611-160.37
'26/04/1378.678.675.776.2-2.35-2.993.711,3461,2691.061.09+324-62.5+2.5+26459.3+591,613070.43
'26/04/1079.480.378.678.6+1.32+1.72.194384750.920.37+48-3.5+2.5+4759.2-361,554070.45
'26/04/0981.982.276.477.3-4.23-5.197.042,6062,4561.062.16+798-2.34+12.7+80859.2-111,590+170.44
'26/04/0879.182.17981.5+3.1+3.963.964074360.930.35+1310+3.78+13558.8-51,604-360.37
'26/04/0780.180.278.278.4-1.13-1.422.485376130.880.45+126-1.17+3.99+12958.7+421,609090.56
'26/04/0282.782.779.479.5-3.2-3.863.988869050.980.76-15-1.17+6.82-9.3558.6-1491,567+790.57
'26/04/0183.585.482.182.7+0.85+1.034.133884190.930.35-670+2.66-64.358.6+81,716020.12
'26/03/3182.583.880.981.9-0.85-1.023.523485740.610.3-840+0.68-83.358.6-241,708020.12
'26/03/3082.984.182.782.7-2.26-2.651.663965120.770.35-2010-6.13-20758.7-271,732+120.12
'26/03/2783.785.183.285-0.09-0.112.214786130.780.43-88-83-0.01-17158.8-311,759+110.06
'26/03/2686.686.88585.1-0.94-1.092.081902750.690.17-520-2.4-54.458.8-111,790000
'26/03/25878785.486+0.56+0.661.763792751.380.35-12-12-1.04-25.158.8-1521,801000
'26/03/2488.388.384.985.4-1.03-1.23.915614741.180.51+30-14-21.6-5.5658.8-461,953000
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
'26/03/2385.488.784.786.5-2.82-3.164.533484380.790.32-5.8-3.5-1.7-1158.9-181,999-600
'26/03/2088.190.187.789.3+1.22+1.392.675074631.090.48+85.1-57-0.2+27.958.9+42,017+160.3
'26/03/1993.394.587.788.1-6.86-7.237.131,7161,8350.931.65-288-107-3.32-39958.9-1132,013-1250.25
'26/03/1893.895.493.194.9+2.26+2.432.546636321.050.66+195-4.5+0.91+19159.1+52,126+12170.8
'26/03/179193.189.592.7+2.63+2.923.979157071.290.89+315-3.5+1.64+31359+62,121050.24
'26/03/1688.19187.390.1+2.44+2.794.181,2208501.441.16+327-1.16+3.1+32958.9+72,115050.24
'26/03/138788.185.987.6+0.66+0.762.496705391.240.62+151-1.17+6.72+15758.7+62,108050.24
'26/03/1285.487.285.487+0.94+1.092.193263730.870.3+20.1-1.17-2.29+16.658.6-302,102050.24
'26/03/1185.586.884.586002.623514010.880.32+1010-0.3+10158.6+102,132-1150.23
'26/03/1086.486.48386+3.2+3.864.097887970.990.71+3530-11.1+34258.6-102,1220160.75
'26/03/0981.884.580.882.8-4.61-5.274.198909550.930.78+198-1.17-12+18558.4-1412,1320160.75
'26/03/0688.488.886.387.4-2.82-3.122.815407570.710.5-2070+26.6-18058.3-1112,2730160.7
'26/03/0589.591.689.590.2+1.88+2.132.454484710.950.43+1730-5.85+16758.4-172,384-14160.67
'26/03/0492.392.388.188.4-4.42-4.764.568881,1660.760.84-48.9-162+6.22-20558.3-902,4010301.25
'26/03/039494.992.192.8-1.22-1.337898240.960.78-1470-2.24-14958.3-82,4910301.2
'26/03/0294.595.493.494-0.47-0.52.093494090.850.35+10.1-3.5-1.15+5.4458.4-222,4990301.2
'26/02/2694.995.99494.5-0.47-0.51.983616710.540.36-46.9-9.85-1.06-57.858.4+112,5210301.19
'26/02/2594.995.493.394.9+0.47+0.52.199468821.070.95-89.8-4.74+0.77-93.758.4+252,5100301.2
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
'26/02/2497.897.894.594.5-2.35-2.433.46907460.930.7-352-2.37-9.01-36358.4-12,4850301.21
'26/02/2395.997.894.996.8+2.35+2.492.998687381.180.89+282-204-1+77.258.6-52,4860301.21
'26/02/119494.993.994.5001.092402460.980.24+510-0.22+50.858.4+82,4910301.2
'26/02/1093.994.993.294.5+0.56+0.61.92883080.940.29+64.10+5.97+7058.4-522,4830301.21
'26/02/0995.495.493.893.9-0.56-0.61.692373310.720.24-170-4-2158.4-492,5350301.18
'26/02/0695.495.492.894.5-0.94-0.992.765306630.80.53-1720+0.93-17158.4-82,5840301.16
'26/02/0596.498.295.495.4-0.47-0.492.943664580.80.38-74-1.18-1.94-77.158.5-32,592+1301.16
'26/02/0495.495.994.595.9+0.47+0.491.482272770.820.23-230+3.9-19.158.5+112,595-2291.12
'26/02/0396.496.494.595.4+0.47+0.51.982322850.810.24-590+2.4-56.658.5-102,5840311.2
'26/02/0295.496.493.794.9-0.47-0.492.769011,0610.850.91+93.1-1.13-194-10258.5-852,594-3311.2
'26/01/3098.798.795.495.4-2.35-2.43.375786470.890.59-235-3.55-133-37258.5+212,679-2341.27
'26/01/2998.798.796.897.8-0.94-0.951.93174260.740.33+8.2-62.4-0.29-54.558.6+142,658+1361.35
'26/01/2899.299.698.298.7001.432813940.710.3-40-1.18+4-37.258.6+92,6440351.32
'26/01/2710110398.298.7-2.35-2.334.657097830.910.75-310-60+4.77-36558.6+412,635-42351.33
'26/01/2610110299.2101+0.47+0.472.83922981.320.42-20-53.6-2.61-76.258.7+32,594+1772.97
'26/01/23102103101101-1.88-1.832.293904360.890.42-116-1.18+0.98-11658.7-1272,5910762.93
'26/01/22102103102102+0.47+0.461.382743170.860.3-96-2.37-1-99.458.8+12,7180762.8
'26/01/21101103101102+0.47+0.461.856225321.170.68-187-2.37+3.88-18558.8-102,7170762.8
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
'26/01/2099.610298.7102+1.88+1.893.776995981.170.75-225-2.37-1-22858.9-632,7270762.79
'26/01/1910110299.699.6-1.88-1.852.789488781.081.01-390+277-1.99-11559-132,7900762.72
'26/01/1610210399.2102+0.47+0.473.726305071.240.68-83-3.55+4.94-81.659.2-62,8030762.71
'26/01/15102102100101-0.47-0.461.854663631.280.5-118-3.55-0.81-12259.2-542,8090762.71
'26/01/1497.810297.8102+4.7+4.854.857177330.980.77+101-9.74+12.2+10359.2-382,863-1762.65
'26/01/1310110196.896.8-3.76-3.744.217858220.950.82-277-7.37-50.4-33559.2+182,901-2772.65
'26/01/1298.710197.8101+2.82+2.882.885565341.040.59+150-74.4+0.36+75.759.5+192,883-1792.74
'26/01/0998.210197.397.8003.371,5071,4191.061.58+170-350+57.3-12359.4+592,864-4802.79
'26/01/0897.398.796.497.8+0.94+0.972.439807701.271.02+306-302-2.02+1.6259.4+122,8050842.99
'26/01/0795.497.394.996.8+0.47+0.492.441,3861,0801.281.42+301-426+3.76-12159.4-592,793-14843.01
'26/01/0696.497.895.496.4002.441,2891,2491.031.32+410-469+2-56.459.2+412,852+5983.44
'26/01/0599.699.695.496.4-2.82-2.844.271,4451,4870.971.48+257-494+8.6-22859+582,811-2933.31
'26/01/0298.710298.799.2003.796086380.950.65+15+18.8+3.62+37.458.9-352,753-1953.45
'25/12/3199.610098.299.2-0.47-0.471.895015060.990.53+178-260+8.38-73.658.9+382,7880963.44
'25/12/3010210297.399.6-1.88-1.854.171,1181,2010.931.18+23-221-46.8-24558.8-72,750-5963.49
'25/12/29104104102102-2.35-2.262.718671,0270.840.94-120-210+4.4-32658.8+902,757-21013.66
'25/12/26104106104104001.812272730.830.25-340-20-5458.8+12,667+71033.86
'25/12/24105105103104-0.47-0.451.83143730.840.35-200-12-0.65-21358.8+142,666+2963.6
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
'25/12/23107107104104-2.82-2.633.076987580.920.78-269-100+1.4-36858.9-102,652+5943.54
'25/12/22108109107107+0.47+0.441.762222720.820.25+27-8.18+2+20.859-22,6620893.34
'25/12/19106107105107+1.88+1.791.353973391.170.45+29-5-3.47+20.559-72,6640893.34
'25/12/18106106104105-0.47-0.452.235274981.060.59-193-161+5.78-34859+402,6710893.33
'25/12/17106108105105-1.41-1.322.24174550.920.47-158-10-39.3-20759.1+472,631-2893.38
'25/12/16108109106107-1.41-1.32.615159780.530.59-77-151-22.3-25159.2+792,584-2913.52
'25/12/15108109107108-0.94-0.861.292243020.740.26-210+2.32-18.759.2+62,5050933.71
'25/12/12109110109109+0.47+0.431.32223330.670.26+16-9.37+1+7.6359.2+22,499+1933.72
'25/12/11109109108109+0.47+0.431.31882370.790.22-27-1.18-3-31.259.2+112,497+1923.68
'25/12/10109109107108-0.47-0.431.732843200.890.33+75-3.37-42.8+28.959.2-32,4860913.66
'25/12/09111111108109-2.35-2.122.975495900.930.63-121-2.37+10.2-11359.2+352,489+1913.66
'25/12/08112112109111-0.94-0.842.526296121.030.74+24-8+8.14+24.159.2+1342,4540903.67
'25/12/05113114111112-0.94-0.832.55604881.150.67+78-3-37.9+37.159.2-62,3200903.88
'25/12/04112113110113+1.88+1.692.127605821.310.9+188-9.37-7.35+17159.2+1562,326-2903.87
'25/12/03113113110111-0.94-0.842.14825030.960.57-95+7.82+21.3-65.859-142,170-1924.24
'25/12/02111115110112+1.41+1.283.831,3812,3640.581.66+350+47.4+82.459.1+722,184+2934.26
'25/12/01107112107110+3.29+3.074.828467461.130.99+268+170+35.7+47459.1-752,112+3914.31
'25/11/28109110107107-2.35-2.1535916960.850.68-210+25+28.9-15659-672,187-1884.02
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
'25/11/27110110109110-0.47-0.431.712823560.790.33-45-10.4+0.64-54.759.1+162,254-2893.95
'25/11/26108112108110+3.29+3.083.969798241.191.15+4760+13.8+49059.1-152,2380914.07
'25/11/25108108106107-0.47-0.441.752763380.820.31-70-1.18+1.57-69.658.8+312,253-2914.04
'25/11/24108112107107+0.94+0.884.871,5271,2541.221.77-66.90-44.3-11158.9+872,222-14934.19
'25/11/21104107104106+1.41+1.352.247766041.280.87+1640-1+16358.9+782,135-11075.01
'25/11/20105106104105+0.94+0.92.263115970.520.35-28-5.18+7.98-25.258.8-152,057-51085.25
'25/11/19102106102104+1.88+1.844.614554730.960.51+410+0.05+4158.8+372,072+11135.45
'25/11/18108108102102-5.64-5.245.241,0841,1760.921.2-426-7-8.53-44258.8+412,035-91125.5
'25/11/17110110108108-1.41-1.292.593285240.630.38-76.8-12-7.65-96.558.9-331,994-41216.07
'25/11/14110113109109-3.76-3.334.171,0532,2660.461.25+122-10.4-14.2+97.458.9-22,027+91256.17
'25/11/13108113108113+4.23+3.94.331,5291,2271.251.8+68.9-138-39.4-10959-1082,029+21165.72
'25/11/12107109105109+2.82+2.673.567586561.160.86+59-4.98+5.21+59.259-452,13701145.33
'25/11/11107109106106-0.47-0.443.14814741.020.55-93-1.2-18.1-11259-82,182-11145.22
'25/11/10108109106106-2.82-2.593.023494590.760.4-57-21+8.77-69.259+12,190-91155.25
'25/11/07105109105109+2.35+2.23.521,3861,2291.131.58-456-29.6-3.92-49059-582,189+41245.66
'25/11/06114114105107-8.46-7.357.762,9062,9650.983.33-804-451-93.2-1,34859.2+2072,247-91205.34
'25/11/05110116110115+3.29+2.945.461,6421,4401.141.97-102+6.13+30.9-6559.6-602,040+41296.32
'25/11/04109113108112+3.76+3.484.781,3251,5580.851.56+302-13.4+52.1+34159.7-992,100+41255.95
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
'25/11/03106109105108+2.35+2.223.1161661310.7+35-16.4-3.62+1559.5-212,19901215.5
'25/10/31108108105106-0.94-0.882.27937531.050.9-157-4-0.9-16259.5-222,220-11215.45
'25/10/30106108106107-0.94-0.871.756467080.910.73-22-36.7+6.14-52.659.6-822,24201225.44
'25/10/29107110105108+1.88+1.784.899121,1020.831.05-82-8+14-7659.5-152,324-11225.25
'25/10/28110110105106-3.76-3.434.727769940.780.88-258-4-55.1-31759.6+332,339-31235.26
'25/10/27110110108110-0.47-0.432.5688588611.03-271-7.7+6.92-27259.8+862,306-41265.46
'25/10/23109111109110+0.94+0.861.726506301.030.76-98+8.64-5.68-9560-152,220-111305.86
'25/10/22107111105109+1.41+1.316.112,1641,6991.272.51+74-227-23.6-17760-2152,235-661416.31
'25/10/21111111107108-2.35-2.143.429929741.021.15-304-11.1-41.2-35660+82,450+52078.45
'25/10/20113113110110-2.35-2.092.931,1001,0301.071.3-207+81.3+25.3-10060.2-202,442-52028.27
'25/10/17112112110112+0.94+0.842.115305930.890.63+1.03-7-27.5-33.460.2+92,462+262078.41
'25/10/16114116110111-4.23-3.665.282,0971,9701.062.49-383-1.36-72.3-45760.2+552,453+211817.38
'25/10/15110116110116+6.58+6.035.63,0162,3411.293.66-110+15+120+25.660.3+1032,398+421606.67
'25/10/14112113109109-1.88-1.693.811,4851,4731.011.75+232+4.92+14.2+25160.4-1802,29501185.14
'25/10/13109112109111-1.88-1.673.331,5882,2590.71.87+156-2.72+9.79+16360.4-122,475-71184.77
'25/10/09115118113113-3.29-2.834.052,9502,4191.223.61+1,059-148-55.8+85560.3-2092,487+41255.03
'25/10/08110117109116+6.11+5.567.262,8412,6801.063.42-228+54+73.5-10059.8+1512,696+931214.49
'25/10/07108111108110+0.47+0.4331,5402,1750.711.78+238-11.7-7+21959.9-602,545-3281.1
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/03107112104110+4.23+4.027.596,4845,1641.267.45+143+664-2.53+80459.8-1882,605+22311.19
'25/10/0296.810596.8105+9.4+9.88.824,2507,3400.584.66+1,651+25+39.6+1,71659.7+2982,793+290.32
'25/10/0196.896.895.495.9001.472302560.90.23+140+3.86+17.958.8+162,495070.28
'25/09/3096.897.394.995.9-1.88-1.922.44424670.950.45-160+6-51.1-20558.8+262,479070.28
'25/09/2696.897.894.597.8+0.94+0.973.49036411.410.92-2230-57.4-28058.9+292,453+170.29
'25/09/2597.398.796.496.8-0.47-0.482.424366000.730.45-93-7-3.87-10459-942,424-160.25
'25/09/2499.299.696.897.3-0.94-0.962.876925881.180.72+81-5+12+8859-152,518-970.28