≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3260 威剛 / K線圖(日)

3260 威剛

日期: 11/06期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
299.5299.500%11.52%270304.5270
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9,40826.95億11,016854股/筆286.52.463.70
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)
7,46522.66億9,117819張/筆303.6-18.5 (-5.82%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新51分 / 平均38分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 威剛估Q4營收略降 DRAM明年缺貨更嚴重、記憶體價格續看漲 (Anue鉅亨 11/06 18:01)

• 威剛10月營收170.6億元、年增282.3%　創歷史第三高 (ETtoday新聞雲 11/06 16:06)

• 〈台股盤後〉電子、傳產全面下殺 重摔1612點收43307點失守4萬4 (Anue鉅亨 11/03 14:07)

• 威剛受邀參加凱基證券舉辦之線上法人說明會 (公告訊息 10/30 16:20)

• 威剛董事會決議投資中臺流行影音中心股份有限公司 (公告訊息 10/29 17:43)

• 代子公司威剛科技(蘇州)有限公司公告董事會決議通過購置不動產 (公告訊息 10/29 17:36)

• 威剛董事會決議取得私募普通股 (公告訊息 10/29 17:32)

• 威剛前3季獲利超越過去25年總和 EPS突破百元寫歷史新頁 (Anue鉅亨 10/29 16:22)

• 記憶體廠好猛！威剛前3季EPS破百元　獲利超越過去25年總和 (ETtoday新聞雲 10/29 15:20)

• 威剛董事會通過2026年第三季合併財務報告 (公告訊息 10/29 14:30)

• 威剛訂於2026年10月23日發放現金股利，如因颱風影響部分地區現金股利發放將順延至下一個營業日。 (公告訊息 10/22 15:54)

• 更正威剛2026年8-9月資金貸與他人申報資訊 (公告訊息 10/14 17:08)

• 威剛2026年現金增資收足股款暨增資基準日 (公告訊息 10/14 16:23)

• KONST 完成 3,000 萬美元 B 輪股權融資，擴大亞洲 AI 資料中心建置規模並推進 Token Factory 布局 (PR Newswire 10/08 08:00)

• 威剛2026年現金增資股款催繳公告 (公告訊息 10/07 16:05)

• 威剛現增逾31萬筆搶抽！凍資921億元　明開獎中籤率0.54% (ETtoday新聞雲 10/07 10:21)

• 威剛Q3營收530億元 續創單季新高 (Anue鉅亨 10/06 16:16)

• 威剛9月營收月減16%！惟Q3季增近4成　續創單季歷史新高 (ETtoday新聞雲 10/06 14:41)

• 威剛Q3營收530億元、季增近4成　單季續創歷史新高 (ETtoday新聞雲 10/06 14:41)

• 威剛現增今開放申購！抽中一張價差9.4萬　備妥29萬元拚抽籤 (ETtoday新聞雲 10/02 10:24)

• 抽中拼賺13.54萬！5檔抽籤拼場　生技股泰合價差最大 (ETtoday新聞雲 09/30 16:16)

• 威剛國內第九次無擔保轉換公司債轉換價格調整 (公告訊息 09/29 17:20)

• 全球DRAM模組廠去年營收212億美元 年增幅達59% (Anue鉅亨 09/22 17:02)

• 智寶首度進軍好萊塢 《電鋸甜心》啟動真人版電影計畫 (Anue鉅亨 09/19 20:58)

• 〈東京電玩展〉智寶董座：下半年起多款大型產品陸續發酵 未來三年非常樂觀 (Anue鉅亨 09/18 13:17)

• 45萬名股民心安！00929填息9成　台股嗨漲千點重返46K (ETtoday新聞雲 09/17 09:47)

• 威剛國內第九次無擔保轉換公司債收足應募價款 (公告訊息 09/16 14:43)

• 代馬來西亞子公司ADATA QUANTUM CORE SDN. BHD.公告取得供營業用之機器設備 (公告訊息 09/15 17:33)

• 代馬來西亞子公司ADATA QUANTUM CORE SDN. BHD.公告取得使用權資產 (公告訊息 09/15 17:32)

• 威剛現增殺到7.3折！每股290元　募資58億還銀行 (ETtoday新聞雲 09/14 16:01)

• 威剛現金增資認股基準日相關事宜(補充發行價格) (公告訊息 09/14 15:19)

• 威剛第九次無擔保轉換公司債完成訂價 (公告訊息 09/10 15:00)

• 威剛8月營收189億元續寫新高 前8月破千億元 (Anue鉅亨 09/07 15:11)

• 威剛8月營收189.3億元連六創高　前8月首度突破千億元 (ETtoday新聞雲 09/07 14:46)

• 更正募資計畫執行專區「計畫項目及進度查詢」 (公告訊息 09/04 17:38)

• 威剛現金增資認股基準日相關事宜 (公告訊息 09/04 15:24)

• 威剛發行國內第九次無擔保轉換公司債代收價款及存儲專戶行庫 (公告訊息 09/04 15:23)

• 威剛2026年上半年度現金股利除息基準日、發放日及調整配息率等相關事宜 (公告訊息 09/04 15:22)

• 〈台股盤後〉連續低量權值股無力衝高 跌461點失守4萬5及季線大關 (Anue鉅亨 08/24 14:40)

• 記憶體衝人氣！ 晶豪科鎖住漲停　力積電居上市成交量第2大 (ETtoday新聞雲 08/24 11:12)

• AWS：實體AI正改寫製造業遊戲規則 機器學習速度是關鍵 (Anue鉅亨 08/20 16:57)

• 〈台股盤後〉量縮追高謹慎 台積電收紅、航運股力挺 漲214點站回季線 (Anue鉅亨 08/20 14:23)

• 〈台股開盤〉美日債市拉警報 早盤跌千點摜破4萬5 量縮收斂跌幅激戰季線 (Anue鉅亨 08/19 09:51)

• 43萬股民揪心！00929陷貼息　台股殺千點拖累 (ETtoday新聞雲 08/19 09:31)

• 威剛董事會決議投資KONST Co., LIMITED普通股 (公告訊息 08/13 17:15)

• 追認解除威剛經理人競業禁止限制 (公告訊息 08/13 16:14)

• 謝金河點名13檔台股　從重摔6成到獲利暴衝全曝光 (ETtoday新聞雲 08/11 09:34)

• 記憶體缺貨兩樣情！3檔亮燈漲停　千金股勤誠挫6% (ETtoday新聞雲 08/10 11:47)

• 0806台股盤後｜營收創高模範生【聯電、穩懋、威剛】加權指數站穩均線守季線！AI概念股爆發 記憶體與散熱強勢上攻 (Anue鉅亨 08/06 18:14)

• 威剛7月營收連5月創高 Q3續攀峰、DRAM明年缺更大 (Anue鉅亨 08/06 16:26)

3260 威剛 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,429日
成交價: 299.5元 (0元/ 0%)成交張數: 9,408張成交金額: 27億元
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179高
-
首日平盤
(0元/ 0%)
第799高
近5日新高
第254高
近5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
299.5元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價318346.5332.5365416448.5192.588.810583.848.732109279.5
漲跌價-18.5-47-33-65.5-116.5-149+107+210.7+194.5+215.7+250.8+267.5+190.5+20
漲跌幅-5.82%-13.6%-9.92%-17.9%-28%-33.2%+55.6%+237%+185%+257%+515%+836%+175%+7.16%
振幅17%21.9%32.6%29.7%45.6%47%184%516%436%567%1008%1574%475%97.3%
成交張數2.35萬3.49萬7.98萬12萬42.8萬133萬378萬572萬766萬1,037萬1,869萬2,277萬2,785萬301萬
成交金額70.4億108億266億409億1,663億5,437億1.33兆1.58兆1.78兆2.01兆2.67兆2.9兆3.26兆1.18兆
週轉率6.6%9.79%22.4%33.8%120%373%1060%1604%2148%2910%5242%6388%7814%845%

* 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
'26/11/06270304.5270299.50011.59,40811,0160.8527+817+44.1-26.6+83414.2-1,06216,989-551781.05
'26/11/05305315296299.5-18.5-5.825.977,4659,1170.8222.7-261+364-281-17814-43818,051+442331.29
'26/11/04324324300318007.556,6548,0750.8220.8-336+91.4-128-37314-43718,489-871891.02
'26/11/03334338318318-22.5-6.615.875,8869,7150.6119.2-877+182-333-1,02813.8-26818,926+1032761.46
'26/11/02335.5346333340.5-6-1.733.755,4997,0170.7818.6-898+103-77.5-87214+16619,194+31730.9
'26/10/30352357343346.5-15.5-4.283.8712,01113,1680.9141.9-3,824+337-295-3,78314.1+49619,028+41700.89
'26/10/29369.5378.5354.5362-1.5-0.416.613,82012,9681.0750.5-213+311-385-28815.1+1718,532+111660.9
'26/10/28337363.5336.5363.5+33+9.988.1710,93414,0560.7838.8+3,8920+406+4,29715.1-82618,515+121550.84
'26/10/27332336328330.5+2.5+0.762.444,1294,6320.8913.7+685+1.62-17.3+66913.8+9419,341-21430.74
'26/10/22335337328328-4.5-1.352.713,9616,5810.613.1+228+4.2-240-8.0413.6-5219,247+111450.75
'26/10/21345.5346330332.5-3-0.894.773,8316,6920.5712.9-231+10-325-54513.4+12119,299-101340.69
'26/10/20335.5346.5333.5335.5+0.5+0.153.884,3156,2100.6914.7+810+10.8+165+98613.4-14619,178-201440.75
'26/10/19348348.5327335-25-6.945.9710,58415,8670.6735.6-1,244+46.8+201-99613.2+40819,324-4821640.85
'26/10/16350367350360+10+2.864.863,9034,9240.7914.1+1,128+421+103+1,65313.3-23918,916+496463.42
'26/10/15358360350350-17.5-4.762.724,95010,3050.4817.5-976+127-187-1,03712.9+2719,155+1365973.12
'26/10/14365367.5360.5367.5+4.5+1.241.932,0503,2490.637.47+245+134+11.8+39123+2019,128+624612.41
'26/10/13362.5364358.5363-4.5-1.221.53,4776,2350.5612.6-109+434-38.8+28622.8-39419,108+823992.09
'26/10/12360370359367.5+5+1.383.033,2494,7070.6911.9+568+8.7+67.5+64422.8-4319,502+1053171.63
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
'26/10/08365369362.5362.5-2.5-0.681.784,2768,9430.4815.6-1,927+75.4-20.2-1,87222.5+18819,545+1192121.08
'26/10/07362368362365-5-1.351.627,49414,1040.5327.3-2,539-59.6+32.1-2,56722.2+33119,357+16930.48
'26/10/06379379370370-8-2.122.386,28912,2360.5123.4-2,892-70+148-2,81522.7-4219,026+12770.4
'26/10/05382.5384376378-4-1.052.094,5028,1210.5517.1-1,044-14+71.1-98722.9-9719,068+10650.34
'26/10/02384385.5379.5382+2+0.531.583,9395,2440.7515-1,270+78.6+109-1,08222.9+12919,165+3550.29
'26/10/01378.5382376.5380+2.5+0.661.462,6404,0390.6510+45.8-192+77.3-68.923.1+1719,036-1520.27
'26/09/30380382.5377377.5+0.5+0.131.463,4915,1060.6813.2-749+17.1+19.5-71222.9+13219,019-9530.28
'26/09/29377.5378374377-1-0.261.062,8525,0680.5610.7-821+15.1+45.8-76023.1+818,887-7620.33
'26/09/24381381373.5378-5-1.311.964,4499,3350.4816.7-2,090-64-53.5-2,20823.1+16318,879-5690.37
'26/09/23388.5389.5382.5383-1-0.261.823,4085,0210.6813.1-384-6.5-46.3-43723.5-918,716-5740.4
'26/09/22392393384384-5-1.292.314,8538,7240.5618.8-361-54-865-1,28022.7+818,725+16790.42
'26/09/21385.5392383389+10.5+2.772.384,7656,8960.6918.5+937-13-97.1+82722.8-32418,717+63630.34
'26/09/18399.5401.5395396.5+1.5+0.381.657,0247,6890.9127.9-270+156+160+45.422.5-19219,041-200
'26/09/17405.5405.5395395-4.5-1.132.633,6576,0010.6114.6-926+128-72.7-87122.6-4119,233020.01
'26/09/16389.5399.5389399.5+11+2.832.73,3654,2630.7913.3-85.3+87.2+386+38822.8-19419,274-320.01
'26/09/15395395385388.5-9.5-2.392.516,1389,7960.6323.9-1,453-1-56.3-1,51022.7-21719,468-16050.03
'26/09/14400401.5394398-4.5-1.121.864,5997,1800.6418.3-1,748+101-25-1,67223.1-20519,685-1551650.84
'26/09/11401406396.5402.5-4.5-1.112.335,2277,9050.6620.9-1,938+323+173-1,44323.4-19819,890-733201.61
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
'26/09/10412.5414406407-7.5-1.811.935,0287,4210.6820.6-1,995-0.6-54.2-2,05023.8+7420,088-1913931.96
'26/09/09417.5424.5413.5414.5+0.5+0.122.667,2599,4140.7730.3-323-2+189-13624.1+6620,014+205842.92
'26/09/08418.5428414414+2+0.493.413,19815,8360.8355.7+1,398+67.8+595+2,06024-26919,948+245642.83
'26/09/07410419410412+11.5+2.872.256,4547,4110.8726.7+2,5420+324+2,86623.3-40520,217-615402.67
'26/09/04401404.5390.5400.5+5.5+1.393.544,8777,1360.6819.4-1,609+66+1.06-1,54222.3+11420,622+26012.91
'26/09/03417419.5394395-17.5-4.246.1810,47316,6280.6342.5-4,531+80-405-4,85622.7+41120,508-265992.92
'26/09/02411415.5409412.5+0.5+0.121.583,6244,8900.7415+801-87+79.1+79324+9020,097-276253.11
'26/09/01416.5417.5410.5412-1.5-0.361.694,0856,3870.6416.8-1,510+175-90.6-1,42523.6+14220,007-256523.26
'26/08/31408.5416.5407413.5+1.5+0.362.314,7115,8900.819.4+504-1+109+61224.2-10319,865-266773.41
'26/08/28418418.5407412-3.5-0.842.776,9699,9190.728.7-1,624-9-139-1,77224+20519,968-17033.52
'26/08/27416422414415.5-0.5-0.121.925,8448,0970.7224.4-284-36+55.8-26524.5+16019,763-57043.56
'26/08/26421422411416-2.5-0.62.638,19710,3540.7934-2,407-2.34-51.6-2,46124.5+23219,603-477093.62
'26/08/25437.5437.5407418.5-20-4.566.9617,22222,6260.7671.9-6,134+468-271-5,93725.3+1,33619,371-1467563.9
'26/08/24425.5459.5421.5438.5+16+3.798.9932,34641,8620.77144+10,274+148+65.6+10,48727-99118,035-279025
'26/08/21400.5422.5399422.5+21.5+5.365.8621,40724,8430.8689.1+11,752+9+229+11,98924-1,20619,026-2129294.88
'26/08/20396404391401+6+1.523.296,4887,1270.9125.8+1,048+88-305+83120.5-31820,232-491,1415.64
'26/08/19377.5395375395+8+2.075.176,3548,1700.7824.5-459+3-202-65820+9420,550-1471,1905.79
'26/08/18404406386387-13-3.2559,59915,0410.6437.6-3,384-367-204-3,95520.2+20520,456-611,3376.54
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
'26/08/17404404397400-2-0.51.744,9406,9830.7119.8-627+69.3-45.3-60321.2-12020,251-1811,3986.9
'26/08/14415.5419400402-7-1.714.6510,48213,1390.843-43.4-3.7-49.7-96.821.4-8920,371-321,5797.75
'26/08/13416419409409-0.5-0.122.448,09010,6330.7633.4+1,0580-42.2+1,01621.3-24820,460-561,6117.87
'26/08/12408.5422408.5409.5+4+0.993.3312,19812,9260.9450.5+3,7790+72.1+3,85120.9-31020,708-2221,6678.05
'26/08/11409.5409.5400.5405.5-5.5-1.342.197,6189,6770.7930.8-442-16.3+29.2-42919.7-23421,018-801,8898.99
'26/08/10421424411411-5-1.23.1211,69014,4280.8148.7-3,910-3.3-21.4-3,93419.7+46321,252-271,9699.27
'26/08/07427437413.5416-5-1.195.5820,17222,8870.8885.5+1,322-13.5-258+1,05120.7-1,23120,789+1791,9969.6
'26/08/06397.5426.5394421+25+6.318.2121,65825,6800.8489.8+5,202-4+408+5,60620.3+33522,020-4641,8178.25
'26/08/05409.5412.5396396-2.5-0.634.1413,93714,7210.9556.5+517-16.8+28.2+52919.7-24721,685-1152,28110.5
'26/08/04392.5406386.5398.5+7+1.794.9810,45311,5570.941.4+520-102+25.5+44419.5-3521,932-392,39610.9
'26/08/03391.5402384.5391.5-7-1.764.3913,91415,4940.954.8-1,919+1-78.4-1,99719.3+11021,967+632,43511.1
'26/07/31409413.5395398.5+20+5.284.8924,34722,8571.0798.5+651+156+168+97519.9+1,31321,857-3532,37210.9
'26/07/30394408.5376378.5-15.5-3.938.2521,43622,7930.9484.5+1,293-4.43-73.2+1,21619.7-54620,544+5392,72513.3
'26/07/29367405350394+25+6.7814.931,06430,1281.03116+2,414+248-149+2,51319.3-73021,090+1,2182,18610.4
'26/07/28379383368369-33-8.213.7310,43612,5860.8339.1-1,110-99-124-1,33318.6-67121,820+2049684.44
'26/07/27386403378.5402+19+4.966.46,9298,6660.827+406+8+186+60018.9+6122,491-487643.4
'26/07/24378398375.5383+4.5+1.195.9411,12911,8180.9443.2+1100+143+25318.8+16522,430+58123.62
'26/07/23383383368378.5-1-0.263.954,4706,3810.716.7+102-1-38.7+62.318.7-4922,265+308073.62
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
'26/07/22379389378379.5+11+2.992.996,3567,4580.8524.4+569-52+24.9+54218.6-18722,314-387773.48
'26/07/21357368.5354368.5+20+5.744.164,3785,4150.8115.8+276+5+48.6+32918.5-1022,501-2728153.62
'26/07/20368.5371334348.5-18-4.9110.18,79611,0030.830.8+762-62.5-170+53018.4-59222,511+1861,0874.83
'26/07/17387.5392366366.5-34-8.496.4911,51217,6640.6543.6-178-43.5-370-59118.1-1,18423,103+4529013.9
'26/07/16403403396.5400.5-7.5-1.841.594,9956,8760.7320-475+22.7-52.7-50518.1-14124,287+234491.85
'26/07/15409419.5408408+5+1.242.859,72610,3750.9440.1+14.3-71.2+116+59.218.2+33024,428-1754261.74
'26/07/14406409389403-2-0.494.947,6189,6720.7930.4+269+172+8.51+44918.1-39924,098-1316012.49
'26/07/13416.5417402405-5-1.223.666,2987,9010.825.8+287+238+21.9+54718-20524,497+847322.99
'26/07/09408418405.5410+6+1.493.097,9759,6150.8332.9+608-14+0.66+59517.8-11324,702-2126482.62
'26/07/08408413397404003.965,9557,5070.7924.1-2.88+595-11.7+58017.6-21124,815-2588603.47
'26/07/07417418404404-6.5-1.583.418,69910,7180.8135.7-451+223-23.1-25017.6-9225,026+461,1184.47
'26/07/06416420408410.5-1-0.242.927,2198,8600.8129.9+820+278-31.4+1,06617.5-11625,118+11,0724.27
'26/07/03404411.5403411.5+3.5+0.862.086,0057,4590.8124.6-173+338+1.13+16617.2+3625,234+671,0714.24
'26/07/02384408382.5408+9.5+2.386.47,9819,9510.831.7+684+263+40.4+98717.2-4325,198+1071,0043.98
'26/07/01411.5412392398.5-10.5-2.574.8914,89322,5310.6659.6-3,090-1,191-113-4,39416.9+14725,241+2698973.55
'26/06/30407.5415396409+5+1.244.711,38813,7060.8346.4-1,519+45+19.3-1,45517.5+14425,094-2216282.5
'26/06/29399406.5394.5404+6.5+1.643.025,5686,8390.8122.3+1,007+321-50.6+1,27717.9-23024,950+2318493.4
'26/06/26409.5421396397.5-12-2.936.1111,07014,8070.7545-497-166-218-88017.5-13825,180+1086182.45
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
'26/06/25421423407.5409.5+1+0.243.799,1699,4740.9738+460-35-93.9+33117.7-13725,318-315102.01
'26/06/24402410399408.5-3.5-0.852.678,58312,3920.6934.7-881-578-60.4-1,51917.5+25425,455+235412.13
'26/06/23436436410412-22-5.075.9914,00720,4470.6958.6-3,866+19-348-4,19517.7+47225,201-15182.06
'26/06/22434443427.5434+11+2.63.6616,07519,1490.8470-225+20-201-40618.5+69424,729+95192.1
'26/06/18420425412423+7+1.683.1212,43713,5400.9252.2+1,239-653+65.1+65118.5+6424,035+15102.12
'26/06/17412417405.5416-1-0.242.768,51611,1890.7635.1+780-689-363-27218+26324,056+485092.12
'26/06/16430434417417-6-1.424.0214,24015,8750.960.4-1,474-1.28+21.5-1,45417.8+59423,793-214611.94
'26/06/15414.5435413423+17.5+4.325.4316,53317,6470.9470.5+3,893-5.83+30.3+3,91818.2+41923,199+214822.08
'26/06/12416422405.5405.5+11+2.794.1812,27413,6100.950.7-6940+129-56517+26722,780+124612.02
'26/06/11388399.5378394.5+4.5+1.155.5114,20616,8350.8455.4-592-574+89.5-1,07717.2+1022,513-384491.99
'26/06/10412420.5390390-31-7.367.2411,85320,1780.5948.1-1,394+2.13-449-1,84017.3-41122,503+824872.16
'26/06/09425425412421+18+4.473.2311,03413,4080.8246.2-2,031+12.8-34-2,05217.7+7022,914+414051.77
'26/06/08379.5404.5379.5403-18.5-4.395.9314,87519,3840.7757.7+1,309-2-216+1,09118.2-1,93622,844-303641.59
'26/06/05444.5444.5414.5421.5-36.5-7.976.5519,13825,6560.7581.6-2,591-31-498-3,12017.8-30724,780-3933941.59
'26/06/04457476451.5458-4-0.875.323,10123,8470.97107+2,450+14-193+2,27118.6-44125,087+717873.14
'26/06/03480.5481456.5462-7.5-1.65.2236,79442,5650.86172-5,439+204-181-5,41517.8+38025,528-787162.8
'26/06/02434469.5430469.5+42.5+9.959.2560,14959,1961.02275+6,062+22.7+861+6,94619.5+13225,148+2977943.16
'26/06/01422432.5420.5427+12+2.892.8916,05118,7990.8568.5+874+237+124+1,23517.6-7625,016+524971.99
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
'26/05/29413.5420411415+10.5+2.62.2212,93714,3190.953.9+548-96+141+59317.3+13725,092+594451.77
'26/05/28414.5421403404.5-8-1.944.3614,01719,6710.7157.8-609-50-444-1,10417-224,955-473861.55
'26/05/27430437.5410.5412.5+2.5+0.616.5919,52421,1120.9282.6-947+249-381-1,08017.2-14924,957+1104331.73
'26/05/26410.5416406.5410+2.5+0.612.3312,22714,4940.8450.3+957-996+324+28517.4+51825,106+123231.29
'26/05/25421.5421.5405407.5-10-2.43.9518,64331,1870.676.5-8.56-2,643-544-3,19617-61324,588+203111.26
'26/05/22419.5428414417.5+4.5+1.093.3914,17816,3060.8759.7-460-1,722+63.5-2,11816.9+36125,201+82911.15
'26/05/21425426.5413413+7.5+1.853.3313,56115,3860.8856.8-2,075-466-153-2,69317+63524,840-432831.14
'26/05/20394.5410385405.5+15.5+3.976.4114,74617,4210.8558.9+393+142-238+29617.4+28224,205-413261.35
'26/05/19415.5415.5389390-28-6.76.3414,92924,7400.659.7-714-45.4-62.8-82217.3-68423,923+1023671.53
'26/05/18413420402418-7-1.654.2411,79716,3020.7248.4-19.7-188+20.3-18717.5-24124,607-1112651.08
'26/05/15452452424.5425-22-4.926.1517,14324,7740.6974.5-1,235-41.7-266-1,54317.5-59924,848-483761.51
'26/05/14446452.5438447+13+33.3419,34921,4980.986.2+399-1,002-18.2-62117.8+58625,447+824241.67
'26/05/13436437.5426434-11.5-2.582.5817,21324,7710.6974.1+1,154-2,827+103-1,57017.7+14324,861-93421.38
'26/05/12461464.5444445.5-11.5-2.524.4921,42130,6660.796.5-1,028-815-230-2,07317.3+5924,718-583511.42
'26/05/11464.5469454.5457+8.5+1.93.2325,97628,5770.91120+214-2,515+23.5-2,27817.6+67924,659+714091.66
'26/05/08454466.5435448.5-13-2.826.8324,93431,1310.8113+703-501-185+17.417.6-19323,980-1843381.41
'26/05/07478.5494461.5461.5007.0451,18655,1500.93243-1,113-374+37.2-1,45017.4-1,82824,173+25222.16
'26/05/06473.5487455.5461.5+13.5+3.017.0348,52649,8070.97229-1,530+99.5+268-1,16217.3+86026,001-1485202
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
'26/05/05445454.5436.5448+7+1.594.0830,27929,0121.04135+2,885-7,753+24.8-4,84317.7+87625,141-1,3166682.66
'26/05/04446.5451432441+5+1.154.3627,96429,5650.95124+168+79-339-91.316.8-1,41924,265+1201,9848.18
'26/04/30468471433436-19-4.188.3538,08848,3580.79172-3,222-27.3-920-4,16916.7+89925,684-1651,8647.26
'26/04/29464.5482455455-29-5.995.5852,24963,2580.83245-5,004+278-1,253-5,97817.3-1,26424,785+7402,0298.19
'26/04/28456484450.5484+44+107.6160,05660,7470.99281-5,405-7.41+52.4-5,36018.5+2,84826,049+1641,2894.95
'26/04/27416.5440411440+40+107.2542,85744,6950.96184+5,887+990-66.9+6,81120+58623,201+3151,1254.85
'26/04/24407.5411.5387400+2.5+0.636.1633,63935,6820.94135-4,612-1,762+34.7-6,33918+1,51522,615+1448103.58
'26/04/23447452384397.5-24-5.6916.153,06160,4470.88222-4,521-277-606-5,40418.8+73521,100+656663.16
'26/04/22403422.5386.5421.5+28+7.129.1550,92952,5460.97207-3,438+896+157-2,38620.2-28720,365+1486012.95
'26/04/21366.5393.5366.5393.5+35.5+9.927.5433,33232,0281.04128+10,167-170+283+10,28021+83320,652+1394532.19
'26/04/20368368346358-10.5-2.855.9724,24729,0570.8386.2-4,159-118-311-4,58917.8+38919,819-523141.58
'26/04/17365381.5362368.5+8+2.225.4125,01824,1781.0392.9+2,262-1,692-104+46619+29819,430+453661.88
'26/04/16371374355360.5-8-2.175.1615,45322,4800.6956-1,415-1,101-121-2,63618.1+59919,132-1803211.68
'26/04/15388.5390366368.5-7.5-1.996.3821,73525,2630.8681.8-5,189-891-280-6,36018.3+67118,533-2085012.7
'26/04/14375392.5373376+10.5+2.875.3428,22829,6140.95107+3,859+64.7+76.4+4,00119.4-1,02017,862-2377103.97
'26/04/13374.5386.5365.5365.5-6.5-1.755.6519,97422,0650.9174.5-2,490-2,124+409-4,20518.1+38618,882-1939475.02
'26/04/10373.5387.5367372+6+1.645.621,55720,8371.0381.1-266-41.6+11.6-29618.7-3318,496+211,1406.16
'26/04/09387387362366-23-5.916.4321,32227,8100.7779.4-5,783-470-649-6,90218.6+41318,529-2201,1196.04
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
'26/04/08391397.5374389+26+7.166.4725,91324,1251.0799.8-570+178-40.1-43220.4+39918,092-8341,4167.83
'26/04/07378384356363+1.5+0.417.7523,39621,1941.185.8-5,838+156+305-5,37820.5+1,62917,693-1,3932,25012.7
'26/04/02379395361361.5-7-1.99.2330,14731,7460.95113-4,392+78-327-4,64222.3+16916,064-6033,64322.7
'26/04/01362.5368.5360368.5+33.5+102.545,6918,3200.6820.7-755-49+131-67323.7+40015,895-154,24626.7
'26/03/31342.5362335335-35-9.467.39,43013,8190.6832.2-107+318-202+8.5223.9-55015,495+8454,26127.5
'26/03/30378397.5370370-20.5-5.257.049,36414,4520.6535.8-3,164-110-176-3,45023.4+90216,045+7483,41621.3
'26/03/27339391334390.5+19.5+5.2615.411,23617,2410.6539.3+384-75.8+93.2+40224.2+19915,143+3942,66817.6
'26/03/26390403370371-34-8.48.159,60617,9750.5336.7-587-130-204-92024.1-29214,944+6112,27415.2
'26/03/25388408388405+18.5+4.795.178,28811,4050.7333-86.3-510-136-73224.3-54015,236+3621,66310.9
'26/03/24412412371386.5-25.5-6.199.9512,50618,4770.6847.7-913-375-139-1,42724.3+1,14615,776+51,3018.25
'26/03/23412427412412-45.5-9.953.289,00620,3030.4437.4+242+20.4-488-22627.6-29614,630-161,2968.86
'26/03/20516516457.5457.5-50.5-9.9411.519,03431,0340.6189.1+172+205-449-72.327.4-1,06714,926+1,3121,3128.79
'26/03/19486.5525486.5525+47.5+9.958.0621,36226,8360.8108-331+2,184-2,507-65427.4+39716,004000
'26/03/18477.5477.5477.5477.5+43+9.902,3272,3890.9711.1-5340-517-1,05126.8+20415,607000
'26/03/17410.5434.5409434.5+39.5+106.4611,8578,6451.3750.5-1,445+229-7.2-1,22426.9-73415,403-43100
'26/03/16375395374.5395+35.5+9.875.728,66625,2861.13111-130+253+126+24827.3+1,42116,137-4524312.67
'26/03/13345361.5340.5359.5+11+3.166.0326,63524,1481.194.2+2,294+0.9+175+2,47028-2114,716+658836
'26/03/12353.5365345.5348.5-2-0.575.5636,32034,8361.04129-1,707-6-407-2,12027.3-1,66314,737-1718185.55
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
'26/03/11327350.5325.5350.5+31.5+9.877.8433,22932,8511.01114+3,282+115+389+3,78627.9+2,14816,400+449896.03
'26/03/10330330305.5319+15+4.938.0637,57132,1001.17119-5,078-14.5+1.62-5,09126.8+21214,252-2389456.63
'26/03/09265305264.5304+16.5+5.7414.148,46038,7991.25142+13,170+13.9-737+12,44728.3-1,85714,040+4621,1838.43
'26/03/06288.5297284287.5+2.5+0.884.5633,31629,1431.1496.3-3,896+160-171-3,90724.2+1015,897-697214.54
'26/03/05287.5288277.5285+23+8.784.0112,58511,8291.0635.7-105-0.57+265+16025.2+54215,887+97904.97
'26/03/04263274253262-9-3.327.7516,58115,3121.0843.8+1,011-859+355+50725.2+62215,345+957815.09
'26/03/03293297267271-20.5-7.0310.319,18920,9800.9153.2-2,730-1,142-541-4,41324.9-1614,723+66864.66
'26/03/02262.5299261.5291.5+6+2.113.116,08115,4801.0445.7-355-441+454-34225.6+9614,739+76804.61
'26/02/26292295280.5285.5-12.5-4.194.8717,80518,9490.9451.2-1,050-1,501-20.1-2,57125.5-13314,643+66734.6
'26/02/25312.5312.5291298-15-4.796.8720,50330,2550.6860.9-8,822-1,148-668-10,63825.6+1,12314,776-1176674.51
'26/02/24302316298313+12.5+4.165.9913,48414,9730.941.6+1,720-486+169+1,40327.9-78613,653+347845.74
'26/02/23304316293300.5+6.5+2.217.8228,20923,8561.1885.8-1,899+568-1,622-2,95327.4+49814,439+187505.19
'26/02/11294.5300290294-3-1.013.3710,43612,9460.8130.7+511-901-534-92427.8-21513,982-897325.24
'26/02/10312312292.5297-13.5-4.356.2812,57714,9100.8437.8+32.3-38.1-1,190-1,19527.6-28614,197-878215.78
'26/02/09324325304310.5+4+1.316.8517,61314,9641.1855.2+1,389-59.1+20.5+1,35027.6+4014,483+239086.27
'26/02/06319.5319.5300.5306.5-27-8.15.726,48621,6521.2280.9-4,155+350-265-4,07027.1-80614,443-2938856.13
'26/02/05327346.5325.5333.5+0.5+0.156.3126,86421,4701.2590.1-1,799+54.1+99.6-1,64528.3+36415,249-281,1787.73
'26/02/04307.5337.5307333+20.5+6.569.7619,21618,0821.0662.2-1,311+7.43+457-84728.6+2,45414,885+1731,2068.1
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
'26/02/03355361.5303.5312.5-18.5-5.5917.523,94324,1420.9978.5+521-993-635-1,10728.9+24012,431-351,0338.31
'26/02/02350352327.5331-32.5-8.946.7416,04018,4140.8754+2,145-1,141-317+68728.8-1,02212,191+371,0688.76
'26/01/30360.5371350363.5+3.5+0.975.8319,75718,5351.0771.5-710+64.3+152-49428+24313,213-1601,0317.8
'26/01/29379379.5352.5360-9-2.447.3222,54021,9431.0382.1-1,222-282-243-1,74728.2+28012,970-4151,1919.18
'26/01/28369.5389.5367.5369+13+3.656.1827,06224,2971.11102-3,596+1,084-70.2-2,58328.5-72412,690-1611,60612.7
'26/01/27350360343.5356+10.5+3.044.7833,58129,7961.13118-2,547+297-610-2,86029.5-86713,414-771,76713.2
'26/01/26345345.5333345.5+31+9.863.9713,1299,7321.3545-1,622-42-63.3-1,72730.2+2,32514,281+1451,84412.9
'26/01/23307326294.5314.5+18+6.0710.632,09428,7691.12100+37.5-15+129+15130.7+3,84011,956+1361,69914.2
'26/01/22296.5298.5296.5296.5+25+9.210.744,1742,5421.6412.4+1,024-358+90.6+75630.7+108,116+661,56319.3
'26/01/21298298270271.5-26.5-8.899.45,1383,9631.314.3-1,128-18.5-735-1,88130.4-3148,106-421,49718.5
'26/01/20288303.5288298-21.5-6.734.852,8952,9590.988.64-346-274-10.6-63130.8-1038,420-1061,53918.3
'26/01/19310319.5310319.5+25+8.493.232,3733,1090.767.46+39-2.1+91.6+12930.8-428,523-1061,64519.3
'26/01/16281.5300281.5294.5+14.5+5.186.612,8192,8590.998.24+333-101+332+56330.8-1878,565-351,75120.4
'26/01/15275280273.5280+6.5+2.382.381,6691,4781.134.61+71.4+37.9-101+7.8730.7-1398,752-231,78620.4
'26/01/14268275268273.5+6.5+2.432.621,7131,5521.14.67+361-192-226-57.130.7-458,891-391,80920.3
'26/01/13275.5275.5262267-7-2.554.932,2632,3830.956.03+389-180-475-26730.6-1728,936-1421,84820.7
'26/01/12265274263.5274+16.5+6.414.082,9892,7121.18.04+895+49.9-321+62430.5-2319,108-51,99021.8
'26/01/09283283257.5257.5-28.5-9.978.925,0885,2320.9713.4+785-90.3-1,000-30530.2-8939,339-4661,99521.4
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
'26/01/08289291286286-4-1.381.722,3892,4760.966.88+143+75.8+212+43129.9-25610,232-1062,46124.1
'26/01/07299.5299.5289290+1+0.353.633,7123,0031.2411+1,152+149-30.2+1,27129.8-55610,488-3642,56724.5
'26/01/06285291.5284289-1-0.342.596,8228,3620.8219.7+329+194-817-29429.5-51311,044+2542,93126.5
'26/01/05295295287290+9.5+3.392.856,9438,0230.8720.1+1,171+515+24.2+1,71029.4-81011,557+2842,67723.2
'26/01/02278.5282270.5280.5+1+0.364.117,2017,8930.9120+378+142+276+79629-31812,367-5232,39319.3
'25/12/31260.5286260.5279.5+19+7.299.7957,99847,4871.22158+2,963+485+2,139+5,58628.9-91912,685+3622,91623
'25/12/30240263239260.5+19.5+8.099.9638,67834,2761.1396.9+660+903+1,988+3,55127.4-4813,604+1762,55418.8
'25/12/29223.5243219.5241+19.5+8.810.633,92033,5451.0179.2+2,882+2,139+1,471+6,49227-60013,652+2582,37817.4
'25/12/26225233219221.5-2-0.896.2640,96445,8460.8992.4+2,860-2,248-44.8+56726.1+59314,252-942,12014.9
'25/12/24204223.5200.5223.5+20+9.8311.336,50631,7951.1579.6+5,914+714+1,495+8,12325.2-8913,659+5752,21416.2
'25/12/23202206198203.5+3.5+1.75416,55116,2261.0233.6-1,153+227+1,638+71223.3+56813,748-1771,63911.9
'25/12/22195.5200.5194.5200+11.5+6.13.1821,23115,8531.3442.1+2,703+1,229+902+4,83423.6+47413,180+631,81613.8
'25/12/19198199.5188.5188.5-3-1.575.7416,21912,9501.2531.3-3,127+342-133-2,91722.8+50112,706-1081,75313.8
'25/12/18198.5202191.5191.5-5-2.545.3437,65132,1751.1774-3,937+2,009+1,132-79723.6-1,48712,205-541,86115.2
'25/12/17181197180.5196.5+17+9.479.1927,54622,3631.2353+2,769+2,490+1,200+6,45924.8+44113,692+7471,91514
'25/12/16183.5187.5177.5179.5-6.5-3.495.3810,8608,8881.2219.7-922-148-1,545-2,61623.8-2713,251+491,1688.81
'25/12/15180.5187.5176186+0.5+0.276.216,11111,1201.4529.4-135-412+363-18424+43513,278+411,1198.43
'25/12/12183.5191183.5185.5+3.5+1.924.1222,31116,1261.3841.8-2,095+1,291+1,165+36124+2,13412,843+71,0788.39
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
'25/12/11182.5184.5179.5182+1.5+0.832.777,6075,6891.3413.8+96.9+562+54.1+71324.8-14310,709-491,07110
'25/12/10185185180.5180.5-6-3.222.4110,8498,8511.2319.8-2,748+267-157-2,63824.3+32510,852+421,12010.3
'25/12/09185187180186.5+5.5+3.043.8715,83311,7561.3529.1-634-67.6+511-19025+6010,527+811,07810.2
'25/12/08178.5185178181+4+2.263.9513,1329,6591.3623.8-2,236+446+395-1,39525.1-9210,467-99979.53
'25/12/05176178173177+1+0.572.848,8126,5821.3415.5+142-1,214+297-77425.8-9010,559-161,0069.53
'25/12/04176178171.5176+1.5+0.863.7210,2597,0341.4617.9+315-585+270+0.3125.6-38110,649+571,0229.6
'25/12/03178.5183174174.5-1.5-0.855.1112,4859,7571.2822.2-3,4080+898-2,51025.5+36211,030-69658.75
'25/12/02178.5179175176+1+0.572.295,5234,5501.219.75+840-724-117-1.3526.5+2010,668-229719.1
'25/12/01178.5179172.5175-2.5-1.413.668,0745,9741.3514.2-769+71+79.8-61826.2+38210,648-229939.33
'25/11/28177181175177.5+1.5+0.853.419,4187,2271.316.8-1,923-4+257-1,67026.4+22610,266+131,0159.89
'25/11/27178180173176+1.5+0.864.018,6776,3061.3815.3-2,216-571+328-2,45927+1,02510,040-951,0029.98
'25/11/26180181173.5174.5-4-2.244.29,2467,9021.1716.2-1,312+101-15.3-1,22727.7+719,015-1151,09712.2
'25/11/25189191.5177178.5008.1216,76513,4741.2430.6-4,3870-390-4,77728+6008,944-491,21213.6
'25/11/24176.5179.5173178.5+5+2.883.759,1317,0121.316.1-701-32-5.48-73829.3+4448,344-341,26115.1
'25/11/21174.5179171.5173.5-17-8.923.9417,51415,3311.1430.6+3,347-226-337+2,78429.5-3057,900-2091,29516.4
'25/11/20200200184190.5-0.5-0.268.3818,46020,7390.8935.2-478-39.5+6.33-51128.5-978,205+501,50418.3
'25/11/19198203.5190.5191-11-5.456.4413,40815,0250.8926.3+76.2-194-1,340-1,45828.6+1728,302-1081,45417.5
'25/11/18205208.5197.5202-6-2.885.2913,32711,8821.1227+3,137-52.9-236+2,84828.5-4478,130-771,56219.2
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
'25/11/17223225204208-5.5-2.589.8422,74017,7201.2848.8-2,709-139-146-2,99427.6-7018,577-41,63919.1
'25/11/14213218205213.5-7-3.175.913,78517,1750.829.3+1,244-325+65.4+98428.3-9849,278-641,64317.7
'25/11/13227233.5214220.5-1-0.458.837,19830,6581.2183.6+7.92-36.1-1,027-1,05527.9-67410,262-1181,70716.6
'25/11/12203.5222.5200221.5+19+9.3811.132,44629,3601.1169.6-1,490+148+1,384+41.927.9+2,38010,936+711,82516.7
'25/11/11205.5210.5199202.5-2.5-1.225.6126,43623,8481.1154.1-707+203+35-46928.4-268,556-61,75420.5
'25/11/10201208.5195205+10+5.136.9235,45927,4111.2972-3,058+2,753+1,154+84928.6+7508,582-131,76020.5