≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 
登入網站使用google帳號進行登入使用facebook帳號進行登入

6533 晶心科 / K線圖(日)

6533 晶心科

日期: 06/26權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
192202.5-10.5-5.19%4.69%201.5201.5192
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5881.15億1,103533股/筆195.82.23N/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)
4228,654萬619682張/筆205.1-2 (-0.98%)

連續漲跌: 連4跌  ( -15元 / -7.25%)

財報評分: 最新51分 / 平均62分

上市指數: 44571.76 (-1683.5 / -3.64%)

新聞及公告

• 晶心科受邀參加大和證券舉辦Daiwa Tech Conference 2026 (Hong Kong) (公告訊息 06/03 09:28)

• 晶心科受邀參加花旗證券舉辦之「Citi 2026 Taiwan Conference」 (公告訊息 06/01 15:48)

• 晶心科一一五年股東常會重要決議事項 (公告訊息 05/28 18:46)

• 晶心科2026年股東常會補選獨立董事 (公告訊息 05/28 18:45)

• 晶心科第三屆新任審計委員會委員 (公告訊息 05/28 18:45)

• 晶心科董事會決議辦理現金增資發行普通股 (公告訊息 05/11 19:56)

• 晶心科2026年第一季合併財務報告業經董事會決議通過 (公告訊息 05/11 18:51)

• 晶心科2026年第1季合併財務報告董事會預計召開日期為2026年05月11日 (公告訊息 04/30 17:41)

• 【量大強漲股整理】台股38,000點，選股全攻略大公開?! (Anue鉅亨 04/22 18:08)

• 〈台股盤後〉漲273點未站穩38000點 4月以來狂漲6155點超過去年全年 (Anue鉅亨 04/22 14:36)

• 因晶心科有價證券於集中交易市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 04/20 15:58)

• 【量大強漲股整理】台積電法說會繳出亮眼成績，下一波主角換誰表現？ (Anue鉅亨 04/16 16:54)

• 澄清工商時報報導 (公告訊息 04/16 10:06)

• 〈台股盤後〉創史上第二大漲點 噴漲1451點站回3萬3 差點攻克月線 (Anue鉅亨 04/01 14:20)

• 晶心科代理發言人異動 (公告訊息 03/31 13:46)

• 晶心科於2026/03/18召開第四季法人說明會 (公告訊息 03/16 18:08)

• 晶心科董事會決議不分派股利 (公告訊息 03/09 19:56)

• 晶心科累積虧損達實收資本額二分之一 (公告訊息 03/09 19:56)

• 晶心科董事會決議擬規劃辦理長期資金募集案 (公告訊息 03/09 19:56)

• 晶心科2025年度合併財務報告業經董事會決議通過 (公告訊息 03/09 19:55)

• 晶心科董事會決議召開2026年股東常會 (公告訊息 03/09 19:51)

• 晶心科受邀參加台新證券舉辦之2026年第一季全球投資論壇 (公告訊息 03/06 18:03)

• 晶心科2025年第4季合併財務報告董事會預計召開日期為2026年03月09日 (公告訊息 02/26 15:00)

6533 晶心科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

6/26 交易資料統計

共2,265日
成交價: 192元 (-10.5元/ -5.19%)成交張數: 588張成交金額: 1.15億元
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924低
近51日新低
連4跌
(-15元/ -7.25%)
第767低
近10日新高
第1526高
近10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

結算價
192元		3日
06/24
~06/26
5日
06/22
~06/26
10日
06/12
~06/26
1個月
05/28
~06/26
3個月
03/30
~06/26
半年
'25/12/29
~06/26
1年
'25/06/27
~06/26
2年
'24/06/27
~06/26
3年
'23/06/28
~06/26
5年
'21/06/28
~06/26
10年15年20年今年
01/02
~06/26
起算價206.5201.5196.5228178.5237274422479.5497---240
漲跌價-14.5-9.5-4.5-36+13.5-45-82-230-287.5-305----48
漲跌幅-7.02%-4.71%-2.29%-15.8%+7.56%-19%-29.9%-54.5%-60%-61.4%----20%
振幅9.2%9.93%10.2%22.8%59.9%45.4%59.5%73%84%95%---44.8%
成交張數1,3552,3934,1141.4萬6.38萬9.53萬18.8萬34.5萬69.8萬208萬---9.44萬
成交金額2.72億4.87億8.37億30.5億146億214億480億1,070億2,696億8,984億---212億
週轉率2.67%4.72%8.12%27.7%126%188%372%681%1378%4109%---186%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
'26/06/26201.5201.5192192-10.5-5.194.695881,1030.531.15-2510+2.83-24810.8-192,382-4190.8
'26/06/25205211202202.5-2-0.984.44226190.680.87-68.20+0.74-67.511.2+392,401-3230.96
'26/06/24204205.5201.5204.5-2-0.971.943445550.620.7-160-1.65-17.611.5+142,362+2261.1
'26/06/23210212205206.5-0.5-0.243.384988000.621.04+14.5+5+0.92+20.510.9-212,3480241.02
'26/06/22203209.5203207+5.5+2.733.235408970.61.12+46.1+5-1.28+49.910.8+492,3690241.01
'26/06/18201204.5201201.5001.742885020.570.58+24.70+0.15+24.810.8+92,320-1241.03
'26/06/17198202197.5201.5002.233266950.470.65-38.40-2.71-41.110.7+202,311-1251.08
'26/06/16209.5209.5201.5201.5-5-2.423.873496560.530.71-56.40-0.82-57.210.7+232,291+1261.13
'26/06/15205209.5202.5206.5+5.5+2.743.484577860.580.94+81.90+1.2+83.110.8-52,268-4251.1
'26/06/12204.5205201201+4.5+2.292.043025010.60.61+35.90-0.09+35.810.7-162,273-1291.28
'26/06/11195198.5191196.5-3-1.53.765951,0050.591.16+220-0.68+21.410.6-342,289+5301.31
'26/06/10207208199.5199.5-10-4.774.065151,1570.441.04-11800-11810.6-32,323-7251.08
'26/06/09204210202209.5+7+3.463.954267050.60.88-36.1+2-1.66-35.810.8+42,3260321.38
'26/06/08199.5205199.5202.5-19-8.582.486891,2880.541.39-57.60-7.8-65.410.8-432,322-2321.38
'26/06/05224227.5215221.5-3.5-1.565.566171,1050.561.36-1360-4.49-14010.9-312,3650341.44
'26/06/04233233224.5225-11.5-4.863.598911,4330.622.03-2910-7.07-29811.2-322,396-20341.42
'26/06/03241241233236.5-4.5-1.873.321,3671,7690.773.23-2200-7.62-22811.6+302,428-2542.22
'26/06/02225243223.5241+20+9.058.822,8624,1310.696.79+41.30+14.4+55.712+992,398+24562.34
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
'26/06/01220222.5217.5221+2+0.912.285059060.561.11-69.60+0.52-69.111.9+272,299-3321.39
'26/05/29221.5223.5217219-0.5-0.232.965091,2230.421.12-117+3-1.06-11512.1+312,2720351.54
'26/05/28229232217219.5-8.5-3.736.589211,5360.62.05-2540+0.02-25412.4+522,241+2351.56
'26/05/27238.5240226.5228-6.5-2.775.768401,3450.621.96-51.30-2.39-53.712.8+52,189-1331.51
'26/05/26245245234234.5-10-4.094.59121,6700.552.16-1400-4.48-14412.9-52,1840341.56
'26/05/25245249.5240244.5+4.5+1.883.961,3241,6450.83.24+3240+5.61+32913.2-1192,1890341.55
'26/05/22234246230.5240+10+4.356.741,0311,4360.722.46+2510+3.35+25412.8+512,308+1341.47
'26/05/21222235220.5230+13.5+6.246.71,1031,3910.792.53+384+12+0.02+39612.3-812,257+5331.46
'26/05/20214.5221.5213216.5+2+0.933.969801,1010.892.14+233+15+0.05+24811.7+262,338+2281.2
'26/05/19223.5226.5214214.5-9-4.035.597611,4300.531.65-76.7+13-4.7-68.411.3+302,3120261.12
'26/05/18224224.5213223.5-3.5-1.545.077091,1080.641.55-25.90-1.02-26.911.6+92,282-9261.14
'26/05/15236.5238.5223.5227-6.5-2.786.429781,6100.612.24-1210-4.23-12511.7-262,273+13351.54
'26/05/14236239.5227233.5-0.5-0.215.341,1191,5670.712.6+53.80-3.57+50.311.9-242,299-4220.96
'26/05/13242.5243234234-11.5-4.683.678341,4520.571.98-150+1-0.22-15011.8+282,323-5261.12
'26/05/12252.5252.5240245.5-7.5-2.964.941,3432,2740.593.29-1440-6.46-15012-262,295+5311.35
'26/05/11240260235.5253+14.5+6.0810.31,8072,4900.734.53+208+1+5.63+21512.4-322,321+1261.12
'26/05/08247252.5238238.5-7.5-3.055.891,2931,7460.743.16-230-3.72-26.712+22,3530251.06
'26/05/07245251241.5246+4.5+1.863.931,1781,4650.82.9+1790-0.11+17912-282,351-14251.06
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
'26/05/06250.5250.5238241.5-2-0.825.131,5002,8510.533.66+36.2+1-2.04+35.111.7-102,379-1391.64
'26/05/05238253234243.5+6+2.5381,6622,5650.654.07+0.74+1-1.15+0.611.7+1082,389+1401.67
'26/05/04235241.5232.5237.5+9+3.943.941,1501,5900.722.72-11.70+7.54-4.1211.7+322,281+2391.71
'26/04/30228.5230.5224.5228.5-2-0.872.67581,4470.521.72+79.20+0.63+79.811.7-172,2490371.65
'26/04/29231.5235228.5230.5-1-0.432.815291,1340.471.22-250-1.97-2711.5+92,266-1371.63
'26/04/28231243227231.5-8-3.346.681,2812,4300.532.99+1540-7.27+14711.4-12,2570381.68
'26/04/27249260239.5239.5-7.5-3.048.31,6202,6210.623.99-1210-1.82-12311.1+1002,258+16381.68
'26/04/24248252241247+10.5+4.444.652,2222,8690.775.48-2160+4.94-21111.4+62,158+5221.02
'26/04/23265277.5230236.5-17-6.7118.74,8705,4960.8912.2-1420-53.7-19611.9-1972,152-13170.79
'26/04/22233253.5232253.5+23+9.989.332,0712,4050.865.14+2610+48.9+31012+2422,349+14301.28
'26/04/21233235223230.5-4.5-1.915.111,5752,2650.73.6+190-1+0.58+18911.6-1382,1070160.76
'26/04/20231.5246228.5235007.452,3323,0360.775.52-10+8.27+7.2711.1-942,245-9160.71
'26/04/17230239223235+16.5+7.557.324,2985,9120.7310-4910-15.9-50711.1-262,339-1251.07
'26/04/16210218.5209.5218.5+19.5+9.84.521,4951,1981.253.24+147-1+36+18211.7+692,365+12261.1
'26/04/15192.5203.5192199+7.5+3.926.011,3942,3370.62.77+310+0.68+31.711.4-202,296+8140.61
'26/04/14182.5196.5181.5191.5+9+4.938.229611,4400.671.83-3.80+10.1+6.2611.3+622,316+160.26
'26/04/13175.5183.5175.5182.5+7.5+4.294.575878320.711.06-50.70+0.69-5011.2+872,254050.22
'26/04/10181.5183175175-3.5-1.964.484106950.590.73-131-2+0.52-13311.3+62,167050.23
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
'26/04/09184.5186178178.5-5-2.724.362666430.410.48-760-2.4-78.411.6+132,161050.23
'26/04/08179.5184179.5183.5+6.5+3.672.543365290.640.61+1330+2.9+13611.9-132,150050.23
'26/04/07176178174.5177+2.5+1.432.012464360.560.43+4600+4611.6-52,163050.23
'26/04/02178.5181174174.5-4.5-2.513.912541,4380.180.45-30+0.3-2.711.5-12,168-250.23
'26/04/01178.5182177.5179+7+4.072.624375120.850.78+1480+0.23+14811.6+112,169+270.32
'26/03/31179179.5170.5172-7-3.915.034801,3900.350.84-680-0.51-68.511.4-362,158+250.23
'26/03/30174.5189.5173.5179+0.5+0.288.968381,1750.711.53-51.80+1.68-50.211.2+242,194+230.14
'26/03/27179.5181177.5178.5-5.5-2.991.93946910.570.71+200+1.42+21.411.5-282,170010.05
'26/03/26193.5193.5184184-4.5-2.395.044609320.490.86-64.30-5.37-69.711.4-72,198+110.05
'26/03/25191.5194.5187188.5+1.5+0.84.015809650.61.11-650-7.39-72.411.5+202,205000
'26/03/24207207187187-11.5-5.7910.11,2671,7350.732.47-141-2-2.87-14611.6+162,185000
'26/03/23191.5207189198.5+7.5+3.939.422,8513,7200.775.7-5110+6.27-50511.8+842,169-800
'26/03/20173191172.5191+17+9.7710.61,4591,8740.782.69+1540+9.74+16312.8-202,085-2080.38
'26/03/19182.5183170174-13-6.956.951,8343,1470.583.19-6050-2.7-60812.5+982,105+22281.33
'26/03/18187189.5186.5187+1+0.541.616388660.741.2-63-0.05-1.35-64.413.5+32,007-760.3
'26/03/17188.5190186186-1.5-0.82.134607820.590.86+230-0.02+2313.8+122,004-12130.65
'26/03/16194195186.5187.5-4.5-2.344.434149830.420.78-1170-0.73-11813.8+311,992-8251.26
'26/03/13188.5195187192-0.5-0.264.164271,4650.290.82-43.80-0.88-44.714.1+51,9610331.68
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
'26/03/12192194189.5192.5002.342141,2730.170.41+25-8-4.61+12.414.5+51,956-1331.69
'26/03/11186194.5186192.5+7.5+4.054.593946180.640.76+1850+1.35+18714.4-271,9510341.74
'26/03/10192.5194183185-6-3.145.766911,1920.581.3+8.060+0.36+8.4214.2+101,978+17341.72
'26/03/09189192186191-9.5-4.742.994559180.50.86+26.60-6.56+2014.2-131,968+1170.86
'26/03/06195.5204194.5200.5+1+0.54.763025390.560.6+4.920-1.82+3.114.2+81,9810160.81
'26/03/05197.5199.5194199.5+10+5.282.93596850.520.71+1160+0.3+11614.4-231,973+1160.81
'26/03/04196199186189.5-10.5-5.256.57441,5650.481.42+129-20-2.18+10714.7-781,996-1150.75
'26/03/03214215200200-12.5-5.887.069111,8540.491.86+53.7+2-9.08+46.614.5-1492,074+3160.77
'26/03/02212.5214206.5212.5-6.5-2.973.424941,8940.261.04+3.21-20-1.89-18.715-262,223+2130.58
'26/02/26218223.5217219+1.5+0.692.991,5501,0381.493.4+61.2-20+1.35+42.515-122,2490110.49
'26/02/25225.5225.5217217.5-8-3.553.779432,1850.432.07-361-1-2.53-36414.9+912,2610110.49
'26/02/24226229.5224.5225.5-1-0.442.212996080.490.68+21.8-2-5.98+13.915.6-272,1700110.51
'26/02/23223227.5220.5226.5+3.5+1.573.144561,0950.421.02+75.70+3.33+7915.5-102,197-2110.5
'26/02/11224.5224.5220.5223-5.5-2.411.754119760.420.91+440+2.26+46.214.8+42,2070130.59
'26/02/10225228.5220228.5+4+1.783.792735340.510.61+33+9-0.3+41.714.3-52,203-1130.59
'26/02/09225225219224.5+4.5+2.052.731825470.330.4-28.70+0.09-28.614.3-32,208-4140.63
'26/02/06228228217.5220-9-3.934.594851,1830.411.07-32.40-9.79-42.214.402,211-6180.81
'26/02/05231.5233227229-3.5-1.512.584012,2530.180.92-53.50+1.74-51.814.4+132,211+3241.09
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
'26/02/04234.5234.5231.5232.5-2-0.851.282426760.360.56+2.820+0.55+3.3714.4+62,198+5210.96
'26/02/03238.5240231234.5-1.5-0.643.813648570.420.85-1030-1.12-10414.4+22,1920160.73
'26/02/02235.5241234236-3-1.262.933727880.470.88-880-24.1-11214.6-302,190+2160.73
'26/01/30247.5248237239-7.5-3.044.463851,2350.310.92-126+10-7.07-12314.7-152,220+1140.63
'26/01/29249252.5245.5246.5+2.5+1.022.876589200.721.64-33.40+24.1-9.3114.9+52,2350130.58
'26/01/28249.5249.5243244-3-1.212.633743,3120.110.92-86+15+1.13-69.915+222,2300130.58
'26/01/27248253247247+1.5+0.612.446169690.641.54+880-15.5+72.415+92,208-1130.59
'26/01/26245.5246.5243245.5+2+0.821.442666960.380.65+160-22.3-6.2514.9+352,1990140.64
'26/01/23239253239243.5+6+2.535.895748640.661.42+22.80+40+62.814.8-212,164+1140.65
'26/01/22240.5243237.5237.5002.323327600.440.79-53.10-3.04-56.114.7+182,185-1130.59
'26/01/21244.5244.5237.5237.5-7-2.862.864218460.51.01-980-15.5-11314.8+502,167+1140.65
'26/01/20250.5250.5244.5244.5-6-2.42.43073,1810.10.76-46+5-2.78-43.715.1+272,1170130.61
'26/01/19238.5252238.5250.5+11.5+4.815.656011,7990.331.49+1920+11.7+20415.2-402,090-1130.62
'26/01/16243.5243.5239239-0.5-0.211.881935330.360.46-230-3.24-26.214.8+22,1300140.66
'26/01/15242245238.5239.5-3.5-1.442.673046450.470.73-310-4.83-35.814.8+62,128-2140.66
'26/01/14242.5248242.5243+2+0.832.282365930.40.58-7.010+0.54-6.4714.8+72,122-1160.75
'26/01/13248248.5241241-5.5-2.233.042889900.290.7-38.10-5.24-43.314.9+52,115+1170.8
'26/01/12250250246246.5-0.5-0.21.622444840.50.6-44.60-2.84-47.515+42,110-2160.76
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
'26/01/09257257246.5247-7.5-2.954.134257630.561.06-670-10.9-77.915.1+162,106+4180.85
'26/01/08249.5264.5246.5254.5+7.5+3.047.291,1931,9630.613.06-112+1+48.3-62.815.2+62,090-4140.67
'26/01/07247247.5241247+2+0.822.655391,2990.411.32+131+5-4.52+13115.4-102,084-2180.86
'26/01/06237.5247237.5245+9+3.814.035948470.71.45+1340+3.34+13715.1-232,0940200.96
'26/01/05242.5246236236-6-2.484.133598000.450.86-96.40-6.01-10214.8+102,117-1200.94
'26/01/02240246240242+2+0.832.53535770.610.86-29.90+8.57-21.314.9-112,1070211
'25/12/31240.5244239240-0.5-0.212.082417710.310.58-440-0.29-44.315.2-102,118-2210.99
'25/12/30238242.5234240.5+0.5+0.213.544237520.561-140-4.5-18.515.3+292,128-68231.08
'25/12/29239241.5237.5240+3+1.271.692083860.540.5+180-1.54+16.515.2-22,099+6914.34
'25/12/26243244.5236.5237-3.5-1.463.334261,0660.41.02-2020-3.44-20515.2+142,101-1854.05
'25/12/24240.5244240.5240.5001.462164520.480.52-610-1.94-62.915.4+92,0870864.12
'25/12/23245248240.5240.5-4-1.643.073409220.370.82-1870-3.92-19115.4+212,0780864.14
'25/12/22245247244244.5+1+0.411.232034210.480.5-410-2.24-43.215.5+92,057-3864.18
'25/12/19245.5247.5243.5243.5001.642114130.510.52-52.50-3.17-55.715.6+162,0480894.35
'25/12/18246246.5243.5243.5-6-2.41.23006420.470.73-1100-16-12615.6+92,032+1894.38
'25/12/17260260248249.5-0.5-0.24.82845230.540.72-880+0.68-87.315.8-72,023-1884.35
'25/12/16250.5253246.5250-4-1.572.564198640.491.05-1500-15.9-16515.8-12,030-1894.38
'25/12/15257257252254-5.5-2.121.932757030.390.7-860-1.45-87.415.9+82,031-196904.43
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
'25/12/12264265259259.5-2-0.762.292618270.320.68-530+2.4-50.616+92,023-8028614.1
'25/12/11266271.5260.5261.5-10.5-3.864.048912,4930.362.36-3280+153-17516.1+142,014-736618.2
'25/12/10271277271272+2+0.742.222221,1400.20.61+14.40+5.07+19.516.6-102,000+637318.6
'25/12/09270270.5267.5270+1+0.371.122848850.320.76-750+91.9+16.916.6-192,010-2236718.3
'25/12/08271272.5269269-1-0.371.31864630.40.5-13.90-7.64-21.516.6+452,029+138919.2
'25/12/05270272.5269270-1-0.371.291976820.290.53-86.50+58.6-2816.7+61,984-138819.6
'25/12/04269.5275.5267271+3.5+1.313.183024990.610.82+50.90+10.6+61.516.9-391,978-19038919.7
'25/12/03279.5279.5267.5267.5-8-2.94.365265,9610.091.42-1520-3.19-15516.8-102,017-1257928.7
'25/12/02282283275.5275.5-8-2.822.653884,1110.091.08-250-13.5-38.517+142,027-459129.2
'25/12/01285294282.5283.5+1+0.354.078966,2520.142.58+960+1.58+97.61702,013+959529.6
'25/11/28278284277.5282.5+4.5+1.622.346292,1570.291.78+2210+4.39+22516.9+32,013+158629.1
'25/11/27280.5281275278+1.5+0.542.173702,1750.171.03+1030-20.9+8216.6-172,010-858529.1
'25/11/26274282.5273276.5+5.5+2.033.519144,9330.192.53+1890+45.7+23516.2-222,027+959329.3
'25/11/25274276268.5271-2-0.732.755853,5880.161.59+5.60+16.4+2215.8+122,049-2358428.5
'25/11/24267273263273+6+2.253.755152,3850.221.38+61.4+10+16.1+87.515.8-162,037+460729.8
'25/11/21262269261.5267+2+0.752.835933,1930.191.58+1020+60.4+16315.7-492,053+760329.4
'25/11/20269273265265+0.5+0.193.024952,3680.211.33+75.7+5+13.8+94.515.5-112,102-8159628.4
'25/11/19265271.5259.5264.5-3-1.124.498684,4740.192.29-142+8+154+19.815.3-12,113-1067732
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
'25/11/18265.5274.5262267.5+3.5+1.334.731,8343,9080.474.91-269+8+104-15715.8+592,114-7468732.5
'25/11/17242.5264240264+24+10101,2512,0960.63.24+5100+5.4+51516.3-642,055-4076137
'25/11/14245247239240-10-43.28051,6760.481.95-27.90-22.4-50.315.5-212,119-380137.8
'25/11/13256.5259.5249.5250-6-2.343.916132,8490.221.55+20-13.5-11.515.5-342,140-580437.6
'25/11/12257.5262256256-1.5-0.582.333367110.470.87+110-3.98+7.0215.4+82,174+380937.2
'25/11/11263266.5257.5257.5-7-2.653.45001,5590.321.3-2210-5.47-22715.4+82,166-680637.2
'25/11/10263.5267261264.5+4+1.542.32754550.60.73+6.420+4.82+11.215.802,158-2581237.6
'25/11/07263.5264.5260260.5-5.5-2.071.693573,6480.10.93-1680-21-18915.9+42,158+1083738.8
'25/11/06263273.5263266+6+2.314.047452,0530.362-360+14.7-21.316.2+82,154+182738.4
'25/11/05264.5265257.5260-7-2.622.816461,6370.391.68-1810-17.8-19916.1+132,146-482638.5
'25/11/04267272266267+0.5+0.192.254806980.691.29+610+0.05+6116.4-212,133+183038.9
'25/11/03268270266266.5-1.5-0.561.492425560.430.65-68.10-0.04-68.116.3+132,154-382938.5
'25/10/31265271265268+4+1.522.273887210.541.05+27.40+25.9+53.316.4+32,141+1483238.9
'25/10/30269.5269.5263.5264-4-1.492.245811,5590.371.54-1340-20.1-15416.4+292,138+381838.3
'25/10/29270273.5268268002.056679570.71.8-1060+6.27-99.716.6+182,109+12081538.6
'25/10/28272272.5268268-3.5-1.291.664448140.541.19-1080-12.9-12116.4+252,091+2569533.2
'25/10/27273.5278271271.5+1+0.372.594597360.621.25-78.50+2.58-75.916.5+92,066+167032.4
'25/10/23275.5277.5269.5270.5-8.5-3.052.871,0431,7090.612.83-4580-22.5-48116.7+382,057+9566932.5
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
'25/10/22279280276.5279-2.5-0.891.244513,8290.121.26-1710-7.29-17817.5+342,019-2257428.4
'25/10/21280288280281.5+5.5+1.992.99001,2220.742.56+2260+1.17+22717.8-171,985+8459630
'25/10/20280.5283274.5276+0.5+0.183.095612,9600.191.56-1610-2.99-16417.3+222,002+151225.6
'25/10/17279280274275.5-4.5-1.612.146951,6290.431.92-1360-10.2-14617.6-141,980-251125.8
'25/10/16284292279280-2-0.714.617012,3690.31.98-2630-2.2-26517.4+581,994051325.7
'25/10/15289290280282-2.5-0.883.515082,3810.211.44-1870-6.04-19317.9+261,936-251326.5
'25/10/14292306283284.5+2.5+0.898.161,4192,3630.64.21+420+7.27+49.318.4-171,910+351527
'25/10/13284.5287277282-13-4.413.397671,6710.462.16-2510-17.3-26818.5+251,927+351226.6
'25/10/09291299291295+5.5+1.92.765591,7730.321.65+120+28.4+40.418.8-211,902+650926.8
'25/10/08290.5291.5286289.5-1-0.341.894101,1030.371.18-77-2-4.05-83.119.2+101,923050326.2
'25/10/07297300289.5290.5-8.5-2.843.511,1513,3850.343.38+780-11.1+66.918.8+631,913+50350326.3
'25/10/03302305298.5299-2-0.662.162876780.420.86-52.50-5.26-57.718.6-211,850000
'25/10/02303.5306299.5301-1-0.332.153591,3400.271.08+18.50-43.5-2518.9-191,871000
'25/10/01312.5312.5301.5302-5-1.633.583413,0530.111.04-15.50-12.6-28.118.9+101,890-100
'25/09/30300308300307+7.5+2.52.674202,2240.191.28+830-14.6+68.418.9-91,880-2410.05
'25/09/26310310298299.5-10.5-3.393.875912,4540.241.78-21.90-32.7-54.618.8-391,889-13251.32
'25/09/25310316.5304310004.037102,8200.252.2+17.80-8.09+9.6618.8-91,928-8381.97
'25/09/24320323.5307.5310-15.5-4.764.921,5527,8430.24.86-6430-4.44-64718.7+451,937-11462.37
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
'25/09/23320.5332320.5325.5+8+2.523.621,1783,1340.383.87+2370+13.4+25020-571,892+1573.01
'25/09/22318.5320.5311.5317.5-1-0.312.836563,0030.222.08+80.10-1.59+78.519.4-451,949-3562.87
'25/09/19323.5326.5318318.5-5-1.552.636603,1120.212.12-85.3-1-2.3-88.619.2-391,994-11592.96
'25/09/18320.5330.5320323.5+2+0.623.278925,7200.162.9-94.90+29.8-65.118.6+212,033-4703.44
'25/09/17311332311321.5+12+3.886.791,5144,0880.374.91+2230+37+26018.7-852,012+8743.68
'25/09/16308315306309.5-3-0.962.881,2992,1520.64.03-1410+27.5-11318.3+172,097-56663.15
'25/09/15321321307312.5-6-1.884.47986,0530.132.5-1660-32.5-19818.7+152,080-151225.87
'25/09/12310333309.5318.5+13+4.267.692,3157,9140.297.49+900+86.9+17719.3+332,065+251376.63
'25/09/11314317305305.5-2.5-0.813.91,3717,1680.194.25+1540-61.1+92.918.8-482,032-91125.51
'25/09/10307.5309303308+1.5+0.491.964914,0920.121.51+1080-20+88.118.6-402,080-121215.82
'25/09/09310310303.5306.5-2.5-0.812.15675,4140.11.73+250-28.1-3.1618.9+212,120+31336.27
'25/09/08313315306.5309+1.5+0.492.761,0338,7620.123.21+19-1-20.5-2.5518.5-412,099-11306.19
'25/09/05298309.5296.5307.5+12.5+4.244.411,2596,2500.23.82+1870+70.7+25818.3-822,140-31316.12
'25/09/04308311.5292.5295-8-2.646.271,57616,7650.094.71-3020-17.6-32017.8+382,222-111346.03
'25/09/03287.5310286.5303+16+5.578.192,32110,9290.217.02+2170+87.8+30418.6+172,184+121456.64
'25/09/02287.5296285287+2.5+0.883.871,1715,0910.233.4+76.40+28.3+10518.2-182,167-81336.14
'25/09/01286.5288278284.5-0.5-0.183.516143,0410.21.74+38.40+2.56+40.918.1-1012,185+401416.45
'25/08/29286.5287282.5285+2+0.711.593701,4220.261.05+430+1.14+44.118.2-162,28601014.42
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
'25/08/28285.5288280.5283-4-1.392.615125,1800.11.46+280-7.5+20.518.1+212,302-41014.39
'25/08/27278.5287277287+10.5+3.83.629322,5940.362.64+3910+20.7+41218.1-662,281-11054.6
'25/08/26270280270276.5+5+1.843.687582,7020.282.1+3080+8.9+31717.2-442,347+121064.52
'25/08/25270.5276269.5271.5+8.5+3.232.478042,0130.42.19+4010-3.4+39816.6-672,391+1943.93
'25/08/22261.5270260.5263+1+0.383.634701,0080.471.25+370+2.42+39.415.7-52,458+1933.78
'25/08/21262264258262002.296501,0710.611.7-1590-1.65-16115.6+492,463+2923.74
'25/08/20270270.5261.5262-9.5-3.53.319552,3080.412.53-374+3-11.9-38315.8+262,414+1903.73
'25/08/19275.5280271.5271.5-2.5-0.913.15021,3860.361.38-128+3-0.79-12616.2+662,388+1893.73
'25/08/18274277.5269.5274002.924917340.671.34-3+3+8.29+8.2916.5+312,322-1883.79
'25/08/15281.5281.5273274-5-1.793.054672,5070.191.29-2480-1.19-25016.6+302,291-5893.88
'25/08/14275281.5275279+4+1.452.365101,3810.371.42+1070-3.67+10317.1-102,261+7944.16
'25/08/13279.5284273.5275-1-0.363.85162,2690.231.44+610+2.18+63.217.2-12,271-1873.83
'25/08/12276281274276+2+0.732.553301,9330.170.91+240-1.34+22.716.9+202,272-1883.87
'25/08/11276277.5270274-2.5-0.92.714561,6900.271.25-700-7.48-77.517+272,252-3893.95
'25/08/08282288276.5276.5-1-0.364.147493,7130.22.11+650+3.3+68.317.2-292,2250924.13
'25/08/07268.5280.5268.5277.5+8.5+3.164.468411,6170.522.32+3790+16.4+39617.7-582,254+5924.08
'25/08/06269.5273265.5269-11.5-4.12.671,3113,7340.353.52-5930+23.6-56916.8+702,312-34873.76
'25/08/05282.5284279.5280.5+3+1.081.624476230.721.26+72.10-7.88+64.217.8-232,242+31215.4
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
'25/08/04282282276277.5-7-2.462.115716,5210.091.59-2380-10.3-24817.5+452,265-11185.21
'25/08/01273290268284.5+1+0.357.761,2793,7120.343.61+1710+25+19618-532,220-11195.36
'25/07/31276.5284.5274.5283.5+7+2.533.627829770.82.19-11.90+2.93-917.5+252,27301205.28
'25/07/30275278275276.5+2+0.731.093334750.70.92+41.20-0.74+40.417.6+52,248+11205.34
'25/07/29279281.5274.5274.5-6.5-2.312.493917430.531.08-95.70-13.2-10917.5-152,243-61195.31
'25/07/28282284277.5281-0.5-0.182.314487900.571.26+350+0.64+35.617.5-452,258-111255.54
'25/07/25285288281281.5-4.5-1.572.456189270.671.75-8.490-2.38-10.917.3-1222,303-101365.91
'25/07/24300301281.5286-3-1.046.752,0644,5220.465.98-5970+1.6-59517.5+1172,425-81466.02
'25/07/23276.5291274289+20.5+7.646.331,4861,9500.764.2+3090+24.3+33418.5+302,308+341546.67
'25/07/22280.5285268268.5-12-4.286.067321,2950.572.01-1370-10-14717.9+242,278-101205.27
'25/07/21282.5283.5276280.5-4-1.412.644236680.631.19-260-2.04-2818.5-232,254-111305.77
'25/07/18284.5287281.5284.5+2+0.711.954321,3310.321.23+480-1.48+46.518.4-412,277+91416.19
'25/07/17285287.5280.5282.5-1-0.352.476242,0780.31.77+82.50-8.67+73.918.4-232,318+31325.69
'25/07/16274288272283.5+13.5+55.931,4091,9230.733.96+2940+9.18+30318.2+172,341+181295.51
'25/07/15266.5271.5264.5270+5+1.892.643675570.660.99-150+2.8-12.217.5-122,324-331114.78
'25/07/14273273264265-8.5-3.113.294529430.481.2-1620-5.96-16817.6+312,336+11446.16
'25/07/11266.5277266.5273.5+8.5+3.213.961,0171,4740.692.76+46-9-2.38+34.617.8-22,305+41436.2
'25/07/10260268.5257.5265+6+2.324.256018490.711.59-86.90+6.06-80.817.8+272,307+91396.03
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
'25/07/09260.5261256259+2+0.781.955097210.711.31-1370+0.86-13618-52,280-51305.7
'25/07/08261261255.5257-6-2.282.094729710.491.21-197-1+4.6-19318.1+72,285-71355.91
'25/07/07268268260263-6-2.232.974679730.481.23-1280-12.1-14018.3+92,278-11426.23
'25/07/04278279268.5269-7.5-2.713.85201,1470.451.41-1200-3.38-12318.4-202,269-41436.3
'25/07/03284284276.5276.5-3.5-1.252.687521,3040.582.1-1970-5-20218.5-152,289+391476.42
'25/07/02284.5285.5279.5280-4.5-1.582.116311,5560.411.78-2110-13.4-22418.7-202,304+51084.69
'25/07/01293.5301.5284284.5-10.5-3.565.931,7523,4230.515.11-4560-1.46-45719+292,324-31034.43
'25/06/30309319.5291.5295-4-1.349.364,0505,0470.812.3-4690-24.2-49319.7+2332,295-61064.62