選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3533 嘉澤 / K線圖(季)

3533 嘉澤 當日及昨日交易資料
成交價昨收漲跌價漲跌幅振幅開盤最高最低
15551510+45+2.98%6.62%152016201520
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
84113.21億2,887291股/筆15704.2718.921.23
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)
83712.62億4,605182張/筆1508-10 (-0.66%)

連續漲跌連2跌→漲  ( +45元 / +2.98%)

財報評分最新79分 / 平均66分

上市指數46288 (439.1 / +0.96%)

新聞及公告

• 川湖市值飆3000%!總座驚「金條從天降」 彭博點名嘉澤也受惠 (ETtoday新聞雲 09/16 17:20)

• 嘉澤受邀參加瑞銀證券舉辦之UBS Taiwan Summit 2026 (公告訊息 09/03 15:04)

• 嘉澤受邀參加大和國泰證券舉辦之法人說明會 (公告訊息 09/03 15:02)

• 嘉澤受邀參加花旗證券舉辦之Citi 2026 Semicon Tour (公告訊息 09/03 14:59)

• 台股49千金「守門員」揭密!4大會計師包辦47家 勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• 嘉澤受邀參加美銀證券舉辦之2026 BofA Taiwan Tech Forum (公告訊息 08/17 16:36)

• 嘉澤受邀參加Nomura舉辦之Asia Tech Tour 2026 (公告訊息 08/17 16:35)

• 嘉澤董事會決議參與子公司嘉基科技(股)公司現金增資認股案 (更正2026/8/12 累積持有本交易證券金額) (公告訊息 08/13 15:47)

• 〈嘉澤法說〉嘉澤估Q3毛利率持平上季 樂觀看好新平台、新產品放量效益 (Anue鉅亨 08/13 14:07)

• 台股收漲503點站上46K 台積電漲20元至2435 (ETtoday新聞雲 08/13 13:37)

• 嘉澤董事會決議參與子公司嘉基科技股份有限公司現金增資認股案 (公告訊息 08/12 20:06)

• 嘉澤董事會通過2026年第二季合併財務報告 (公告訊息 08/12 17:40)

• 嘉澤董事會決議設立永續發展委員會 (公告訊息 08/12 17:10)

• 嘉澤董事會決議發行國內第三次無擔保轉換公司債 (公告訊息 08/12 16:58)

• 嘉澤董事會決議辦理現金增資發行新股 (公告訊息 08/12 16:57)

• 嘉澤受邀參加J.P. Morgan舉辦之11th Annual Asia Tech Tour (公告訊息 08/10 16:38)

• 嘉澤受邀參加凱基證券舉辦之線上法說會 (公告訊息 08/10 15:43)

• 嘉澤2026年第2季合併財務報告董事會預計召開日期為2026年8月12日 (公告訊息 08/04 19:42)

• 股王、股后飆漲停!千金股18檔亮燈 信驊抱一張賺145萬 (ETtoday新聞雲 08/03 10:13)

• 嘉澤董事會決議除息基準日 (公告訊息 06/22 14:54)

• 澄清媒體報導 (公告訊息 06/15 11:37)

• 嘉澤2026年股東常會重要決議 (公告訊息 06/12 11:07)

3533 嘉澤 季K線圖

日線周線月線季線年線

3533 嘉澤 季K線圖

此圖表顯示以季為時間單位統計之10年以上長期K線圖,指標包含:

  • K線走勢
    • 交易季
    • 成交價
    • 開盤價
    • 最高價
    • 最低價
    • 漲跌價
    • 漲跌幅
  • Log K線 (對數K線)
  • 移動平均線 (MA,Moving Average)
    • 年(4季)移動平均線
    • 3年(12季)移動平均線
    • 5年(20季)移動平均線
    • 10年(40季)移動平均線
    • 20年(80季)移動平均線
  • 平滑移動平均線 (EMA,Exponential Moving Average)
  • 成交量
    • 成交張數
    • 成交張數增減量
    • 成交張數增減率
    • 成交張數周轉率
    • 成交金額
    • 成交金額增減量
    • 成交金額增減率
    • 成交金額周轉率
  • 平均每日成交量
    • 平均每日成交張數
    • 平均每日成交張數增減量
    • 平均每日成交金額
    • 平均每日成交金額增減量
  • 成交量移動平均線
  • 技術指標
    • OBV (能量潮指標,On-Balance Volume)
    • RSI (相對強弱指數,Relative Strength Index)
    • KD指標 (隨機指標,Stochastic Oscillator)
    • MACD (指數平滑異同移動平均線,Moving Average Convergence/Divergence)
    • BIAS (均線乖離率,Bias Ratio)
    • W%R (威廉指標,Williams %R)
    • DMI (動向指標,Directional Movement Index)
    • 布林軌道 (布林通道,BBands,Bollinger Bands)
    • 布林%b (Bollinger Percent b)
    • 布林帶寬 (BBW,Bollinger Band Width)
    • MTM (動量指標,Momentum)
    • SAR (停損點轉向指標,Stop And Reverse)
  • 最高/最低價標記
  • 除權/除息標記
  • 匯率
    • 美元兌換台幣
    • 歐元兌換美元
    • 美元兌換日圓
    • 美元兌換人民幣
    • 美元兌換韓圜
    • 歐元兌換台幣
    • 日圓兌換台幣
    • 人民幣兌換台幣
    • 韓圜兌換台幣
3533 嘉澤 季K線圖

2026年 第3季 交易資料統計

共76季
季成交價: 1555元 (-555元/ -26.3%)成交均張: 1,208張/日成交均額: 21.8億元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
第5高
-
連2漲→跌
(-555元/ -26.3%)
第38高
近3季新低
歷史第三高
近3季新低

* 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

3533 嘉澤 股價漲跌及成交量累計
結算價
1555元
3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年今年
01/02
~09/17
起算價1590157516701625229020301710135589157382.789.6-1295
漲跌價-35-20-115-70-735-475-155+200+664+982+1472.3+1465.4-+260
漲跌幅-2.2%-1.27%-6.89%-4.31%-32.1%-23.4%-9.06%+14.8%+74.5%+171%+1780%+1635%-+20.1%
振幅7.86%7.94%13.8%16.9%37.3%71.9%106%141%243%426%3482%3227%-131%
成交張數2,4254,1787,2452.47萬7.3萬18萬32.6萬60.7萬89萬131萬313萬463萬-27.1萬
成交金額37.4億65.2億116億404億1,340億3,916億6,106億1.04兆1.39兆1.72兆2.19兆2.35兆-5,357億
週轉率2.15%3.71%6.44%21.9%64.9%160%290%540%791%1165%2785%4111%-241%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目:
輔助:
3533 嘉澤 每季成交行情、法人買賣及融資券詳細資料
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26Q3562160232014951555-555-26.339.167.61.211,22321.8-6.3-3.83+0.1-1044.2+0.941.55-0.0100
26Q2612150295520252110+60+2.9345.492.61.522,27137.2+7.55-1.18-0.04+6.3349.5-0.020.6100.010.98
26Q1551295229512602050+755+58.379.91112.011,86333.9+6.54+5.120+11.743-0.50.6300.011.27
25Q4621555160011401295-250-16.229.851.10.8267710.9+0.31-3.73+0.1-3.3137.2+0.441.13-0.010.010.79
25Q3651365173512551545+195+14.435.655.40.8580812.4-2.04-1.12+0.02-3.1437-0.940.69+0.010.023.18
25Q2611425149010401350-25-1.8232.784.21.381,07617.6-2.22-1.56-0.1-3.8738.7+0.171.6300.010.55
25Q1551920198013751375-580-29.730.959.71.091,01618.5-1.23-1.46+0.31-2.3840.9+0.171.46-0.030.010.61
24Q4621400201513901955+570+41.245.175.91.221,33121.5-1.86+1.26+0.02-0.5742.2-0.411.29+0.030.042.71
24Q3631630169512251385-245-1528.862.50.9991614.5-4.71+0.11-0.3-4.943.9+0.41.7-0.030.010.41
24Q2611410176512651630+230+16.435.771.11.171,08517.8+4.47-0.69-0.43+3.3548+0.091.3-0.020.042.69
24Q156107514359211400+330+30.84888.21.5899717.8+0.14+0.66+0.05+0.8444.4+0.371.21+0.020.064.55
23Q46383311507881070+247+304464.11.026009.52+7.4-0.1-0.22+7.0743.7-0.470.84+0.020.033.93
23Q363861920693823-37-4.326.482.21.366410.5+6.27-4.84-0.04+1.3937.2+0.271.31-0.010.010.61
23Q259918980823860-58-6.3217.158.50.995248.88-0.12-3-0.4-3.5231.5+0.421.04-0.010.021.92
23Q154823956749918+92+11.125.15414568.45-0.03-0.75+0.58-0.232.4+0.350.62-0.090.035.03
22Q464753924681826+62+8.1231.8500.783976.2+0.57+1.13-0.37+1.3232.4-0.320.27+00.1244.8
22Q365656818556764+96+14.439.264.914546.98-3.34+3.82-0.07+0.4131.8-0.060.59-0.050.1219.9
22Q261700850659668-33-4.7127.247.70.783605.91+0.01+2.36-0.02+2.3534.6+0.30.65+0.110.1726
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22Q156763770606701-60-7.8821.628.40.511983.54+1.23-1.55-0.19-0.5134.6-0.320.35-0.110.0617.2
21Q464550774514761+206+37.146.838.20.62463.84+2.52+0.35-0.07+2.833.5-0.060.67+0.10.1826
21Q364581621490555-29-4.9722.435.30.551973.08-1.04+0.15+0.03-0.8531.1+0.090.73+0.040.0810.3
21Q261503608445584+84.5+16.932.651.70.852764.52+2.83+2.29-0.03+5.0932.4-1.290.64-0.020.045.63
21Q155476587476499.5+25+5.2723.4500.912644.8-0.54-1.65-0.03-2.2329.6+0.341.93-0.060.063.06
20Q463462499412474.5+13.5+2.9318.974.21.183415.41-0.31-3.89+0.09-4.1230.2-0.041.59-0.110.127.23
20Q366379.5498372461+82.5+21.833.398.41.494336.57+2.46+1.08-0.09+3.4530.5-0.191.63-0.310.2313.9
20Q260275433270.5378.5+103.5+37.659.11021.73726.21+6.48-3.98+0.18+2.6828.2+0.341.82+0.350.5329.3
20Q156325355210275-47.5-14.74575.11.342233.97-0.89+0.58-0.73-1.0421.9-1.31.47-0.340.1812.2
19Q464274.5327266.5322.5+51.5+1922.399.31.552924.57+6.51+1.84+0.26+8.6122.8-0.142.78+0.20.5218.7
19Q363217287210.5271+58.5+27.5361121.772724.31+1.66+2.19+0.06+3.9216.7-0.872.91+0.10.3210.8
19Q261253253.5193212.5-36-14.524.382.61.351833.01-1.51-7.16-0.41-9.0815+1.543.78-0.090.215.6
19Q154212263191.5248.5+37+17.533.81041.932374.39+0.26+3.72+0.44+4.4316.6+0.232.24-0.250.313.3
18Q465190222.5146211.5+21+1140.21281.972313.56-4.45-0.1-0.06-4.6114.9-1.292.0100.5527.3
18Q364196251.5190190.5-6-3.0531.31251.952794.36+3.15+1.67-1.43+3.3919.6-1.813.31+0.390.5516.6
18Q260218.5228.5177.5196.5-18.5-8.623.786.41.441702.84+0.19-1.3+0.36-0.7516.4+1.275.11-0.240.163.05
18Q158202224.5169215+13+6.4427.51222.112414.15-1.3+1.67-0.24+0.1316-0.893.84-0.690.3910.2
17Q462191.5204.5159202+14+7.4524.21061.711973.18-3.75-0.24+1.16-2.8317.7+0.544.73+0.651.0822.9
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17Q366132228.5131188+55.5+41.973.61552.342774.2-0.6+5.54-0.74+4.2121.8-2.094.2-0.090.4310.2
17Q26190.8148.589.8132.5+41.7+45.964.61041.71322.16+2.05+4.1+1.41+7.5622+1.96.29+0.50.528.33
17Q15796.511089.690.8-4.4-4.6221.461.71.0862.71.1+3.44+0.4-0.06+3.7719.8+0.144.39-0.170.020.52
16Q46483.51017595.2+11.6+13.931.152.10.81470.73+3.78+1.68+0.17+5.6316.8-0.474.25-0.190.194.45
16Q36291.595.377.583.6-7.9-8.6319.540.50.6534.60.56+2.42-2.4+0.08+0.113-0.094.72+0.090.387.95
16Q261107.511076.291.5-15.5-14.531.651.30.8446.50.76+0.32-0.43+0.2+0.0910-0.164.81+0.280.285.88
16Q157124124.5103107-15.5-12.717.656.8165.41.15+0.44-6.36-0.5-6.429.25-0.24.96-0.4900
15Q465106.5136.5101122.5+17+16.133.61121.731291.98+0.94+5.91+0.42+7.289.65-0.235.17-0.220.499.48
15Q363100.511779105.5+4.5+4.4637.61091.731101.75+1.34+1.22-0.23+2.328.58-4.095.4+0.280.7113.2
15Q261138.5143.593101-38-27.336.399.71.631181.93-3.14-4.57-0.14-7.856.73+1.229.49+0.090.434.57
15Q155145159132.5139-7.5-5.1218.173.41.331061.93-1.23-1.84-0.83-3.99.59-0.858.27-1.20.344.13
14Q466128.5173.5111146.5+18+1448.61832.772704.09-2.7+1.97+0.44-0.2910.9+2.289.12+0.951.5416.9
14Q364137.5148.5110128.5-8-5.8628.295.51.491221.91-1.36-0.26+0.2-1.4213.9-1.666.84+0.240.598.65
14Q262107.5151.591136.5+30+28.256.81702.732113.41-0.22+1.64-0.05+1.3715.2+1.48.51+0.010.354.16
14Q15665.6106.565.2106.5+41.1+62.863.179.11.4167.91.21+3.92+5.35+0.12+9.3915.5+0.647.11+0.290.344.82
13Q46570.27563.465.4-4.8-6.8416.525.60.3917.80.27-1.19+0.03+0.08-1.0811.4+0.346.48+0.050.060.86
13Q3647480.57070.2-3.6-4.8814.221.70.3416.20.25-0.250+0.08-0.1812.8-16.15-0.0100.08
13Q2618989.372.573.8-15-16.918.920.80.3416.70.27-1.05-0.08-0.02-1.1512.9-0.187.15-0.050.010.18
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13Q15690.5928488.8-0.9-18.9229.70.5326.30.47-0.71-0.12-0.01-0.8414+0.257.33-0.060.070.9
12Q46592.394.680.589.7-2.3-2.515.351.70.845.60.7+1.88-0.21+0+1.6714.7-0.927.08-0.10.131.79
12Q36473.29567.892+19.5+26.937.556.90.89480.75+3.96+0.37+0.1+4.4312.7-0.228+0.210.232.86
12Q26381.3826672.5-8.8-10.819.723.10.3717.40.28+0.35+0.04-0.03+0.368.47-1.568.22-0.540.020.24
12Q15874.197.27181.3+7.9+10.835.793.91.6281.21.4-0.020-0.11-0.138.33+0.919.77-0.320.565.76
11Q46483.692.46573.4-11.8-13.832.281.91.28681.06+2.08-0.25-0.32+1.518.57-0.28.86+0.080.8910
11Q365114.5117.56085.2-27.8-24.650.988.71.3674.71.15+0.52-0.05-0.19+0.286.12-0.879.06+0.440.88.88
11Q261118.5135108113-5.5-4.6422.869.31.14841.38+0.62+0.21+0.43+1.275.57-0.249.93+0.370.373.7
11Q157158.5170.5109.5118.5-39-24.838.761.91.0989.21.57+0.1-1.95-0.19-2.0412.1+0.0810.2-0.5900.01
10Q466180.5187137157.5-21.5-1227.997.81.481622.46+0.29-5.79-0.66-6.1512+3.310.1+0.320.595.82
10Q365166.5194149.5179+7.5+4.3725.983.91.291472.25+0.02-3.49-0.06-3.5311.7+2.146.79-0.050.273.99
10Q263181.5227.5158.5171.5-8.5-4.7238.385.31.351632.58-0.82-1.29-0.01-2.1212.5+0.274.65+0.040.326.88
10Q157177197131180+3+1.6937.380.11.411312.31+0.98+1.62-0.17+2.4324.9+0.354.38-0.670.286.47
09Q46678.917872.4177+98.6+12613585.11.2999.41.51-0.3+3.68-0.71+2.6623.6+0.354.04+0.560.9623.7
09Q36528.785.728.778.4+49.35+1701961041.664.91+0.53+5.66+1.53+7.7224+2.243.69+0.390.3910.7
09Q26327.536.926.6529.05+1.85+6.837.7320.5110.20.16+1.31+0.14+0+1.4523.3+0.61.44+000.28
09Q15718.8530.117.627.2+8.6+46.267.211.30.22.870.05+0.57+0.12+0+0.6921.7+0.510.84000
08Q46523.3524.51718.6-4-17.733.23.10.050.650.01+0.5900+0.5920.9+0.10.33000
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08Q3643838.321.9522.6-15.4-40.5432.790.040.870.01-0.040-0.09-0.1320.2+0.20.23+001.74
08Q26342.847.63838-4.6-10.822.59.230.154.090.06+0.150+0+0.1520.6+0.030.03000
08Q1574249.43742.6+0.7+1.6729.65.440.12.350.04+0.390+0+0.3920.4
07Q416434436.341.9+0.9+2.218.83.280.211.370.09-0.050-0.01-0.0619.9