≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4967 十銓 / K線圖(日)

4967 十銓

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
268261.5+6.5+2.49%12.05%239270238.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
11,82130.24億12,996910股/筆255.91.652.680
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)
5,65715.02億6,337893張/筆265.6-4.5 (-1.69%)

連續漲跌: 首日上漲  ( +6.5元 / +2.49%)

財報評分: 最新36分 / 平均33分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 十銓：記憶體缺貨尚未達高峰「到明年Q2最吃緊」 千坪新廠估增5成產能 (Anue鉅亨 11/02 20:55)

• 記憶體廠十銓Q3 EPS 37.19元創新高　前三季大賺超過9個股本 (ETtoday新聞雲 10/28 15:16)

• 十銓重要營運主管異動 (公告訊息 10/28 15:00)

• 十銓總經理陞任執行長 (公告訊息 10/28 14:59)

• 十銓董事會通過2026年第三季合併財務報告 (公告訊息 10/28 14:50)

• 十銓召開法人說明會 (公告訊息 10/21 14:01)

• 〈台股盤後〉國慶連假前觀望賣壓沉重 終場跌492點失守5日線 (Anue鉅亨 10/08 14:55)

• 十銓9月營收40.81億元 刷新單月次高 (Anue鉅亨 10/07 14:43)

• 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)

• 〈台股盤後〉觀望氣氛濃！成交量創今年次低 下挫351點回測季線支撐 (Anue鉅亨 09/15 14:28)

• 〈台股開盤〉升息壓力加劇、AI產業三巨頭籲放緩先進模型開發 台股跌逾700點摜破月線 (Anue鉅亨 09/14 09:45)

• 十銓董事會決議購買新北市中和區不動產廠房 (公告訊息 08/20 15:49)

• 調整十銓國內第五次無擔保轉換公司債(十銓五) 轉換價格 (公告訊息 08/18 14:07)

• 十銓國內第五次無擔保轉換公司債收足債款 (公告訊息 08/14 15:13)

• 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)

• 台積電、鴻海非首選？非農暴冷引爆AI大軋空！ 10檔翻倍黑馬曝光 (Anue鉅亨 08/10 10:03)

• 〈台股開盤〉大漲逾1400點衝破4萬4收復季線 5天反彈幅度逾13% (Anue鉅亨 08/05 09:54)

• 十銓Q2 EPS 26.47 元創新高上半年大賺超過5股本 (Anue鉅亨 08/03 16:39)

• 十銓新增資金貸與情形達「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、三款規定。 (公告訊息 08/03 15:58)

• 十銓國內第四次有擔保轉換公司債轉換普通股增資基準日 (公告訊息 08/03 15:57)

• 十銓董事會通過2026年第二季合併財務報告 (公告訊息 08/03 15:53)

• 〈熱門股〉記憶體模組成資金避風港 創見周漲11% (Anue鉅亨 08/01 15:03)

• 十銓訂定除息基準日、發放日及調整配息率 (公告訊息 07/31 17:15)

• 【量大強漲股整理】台股下殺取量，台股會跌到甚麼時候? (Anue鉅亨 07/29 18:11)

• 十銓國內第五次無擔保轉換公司債代收價款行庫及存儲專戶行庫 (公告訊息 07/29 17:11)

• 〈台股盤後〉史上第7大跌點1564點守住4萬點及半年線 2天狂瀉3595點 (Anue鉅亨 07/29 14:34)

• 2026年第二季財務報告董事會召開日期為2026年8月3日 (公告訊息 07/24 14:50)

• 青雲連跌3根淪最弱記憶體　概念股10檔先翻紅 (ETtoday新聞雲 07/02 10:51)

4967 十銓 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,889日
成交價: 268元 (+6.5元/ +2.49%)成交張數: 1.18萬張成交金額: 30.2億元
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82高
近4日新高
首日上漲
(+6.5元/ +2.49%)
第246高
近6日新高
第84高
近6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
268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15年20年今年
01/02
~11/06
起算價260.527924926528029813889.59444.8---189
漲跌價+7.5-11+19+3-12-30+130+178.5+174+223.2---+79
漲跌幅+2.88%-3.94%+7.63%+1.13%-4.29%-10.1%+94.2%+199%+185%+498%---+41.8%
振幅14.4%13.8%20.3%19.1%18.9%40.3%145%293%279%665%---80.7%
成交張數2.15萬2.98萬5.83萬7.09萬21.7萬63.3萬246萬337萬536萬731萬---186萬
成交金額55.8億78.3億157億190億591億1,723億5,559億6,462億8,779億1兆---4,669億
週轉率25.3%35.1%68.6%83.4%255%745%2897%3961%6313%8609%---2194%

* 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
'26/11/06239270238.5268+6.5+2.491211,82112,9960.9130.2-74.30-0.12-74.48.65+1877,986+402,73834.3
'26/11/05260276253261.5-4.5-1.698.655,6576,3370.8915+159-2+74.3+2318.68-3737,799+1262,69834.6
'26/11/04267269251.5266+5.5+2.116.724,0384,8900.8310.6-6020+11.5-5908.5+908,172+132,57231.5
'26/11/03270275.5260260.5-13-4.755.674,8307,1430.6813-1,0370-25.4-1,0629.14+948,082-542,55931.7
'26/11/02273.5277268273.5-5.5-1.973.233,4808,6220.49.47-9320-10.8-94310.2+1937,988+242,61332.7
'26/10/30281281272.5279-7.5-2.622.976,04411,6980.5216.7-1,7100-51.3-1,76111.1+2917,795+62,58933.2
'26/10/29287.5289273.5286.5+7+2.55.5512,01421,6460.5634+1,3110-66.3+1,24513.3+2567,504+4342,58334.4
'26/10/28268281266.5279.5+15.5+5.875.496,3497,1030.8917.4+1,7720+98.4+1,87112+3977,248+2542,14929.6
'26/10/27255.5265.5254264+14+5.64.63,2083,5320.918.38+8760+79.4+95510.1-4376,851+1241,89527.7
'26/10/22252252248.5250+1+0.41.418671,7420.52.17+1210-22.3+98.29.18+267,288+341,77124.3
'26/10/21253.5254.5248.5249+0.5+0.22.416211,2580.491.56-240-10.8-34.78.89+307,262+251,73723.9
'26/10/20252257248.5248.5-5-1.973.358841,5290.582.23-1230-22.2-1459.04+397,232+171,71223.7
'26/10/19252254248253.5-6-2.312.311,7212,1230.814.32-103+3-2.94-1029.25-867,193-141,69523.6
'26/10/16256265256259.5+5+1.963.541,3131,7460.753.43+551-6+30.5+5759.37-777,279+711,70923.5
'26/10/15260260252.5254.5-10.5-3.962.832,0773,3440.625.33-3870-36.2-4238.78-957,356+1201,63822.3
'26/10/14264.5269.5263.5265+2+0.762.281,0161,4630.692.7+2440+26.9+2719.21-27,451+1181,51820.4
'26/10/13267.5267.5260.5263-6.5-2.412.61,7932,7680.654.72-461-4-31.4-4978.92-367,453-131,40018.8
'26/10/12267.5271.5267269.5001.679732,4910.392.62-49.10+7.26-41.89.28+787,489+271,41318.9
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
'26/10/08270272268269.5+4.5+1.71.512,1912,6610.825.91-3450-16.2-3619.21+1027,411-531,38618.7
'26/10/07267.5268265265-2-0.751.121,3882,1310.653.69-4250-13.9-4399.64+607,309+601,43919.7
'26/10/06272.5272.5266.5267-2.5-0.932.231,9332,7190.715.17-7830-40.2-8239.98-127,249-101,37919
'26/10/05273273.5269269.5-3.5-1.281.652,5565,7330.456.93-865-1-17.5-88310.6+377,261-221,38919.1
'26/10/02274.5276.5272273+1+0.371.651,3211,6670.793.62+1510-15.1+13611.6-277,224+41,41119.5
'26/10/01276.5276.5271.5272-3-1.091.821,0996,3680.173-357-249-17.5-62411.4+447,251-171,40719.4
'26/09/30275276272.5275+3+1.11.291,3132,4230.543.6+456-3-2.01+45112.1+117,207+191,42419.8
'26/09/29270.5273270272-0.5-0.181.15731,5560.371.56+82.1-2-2.63+77.511.6-487,19601,40519.5
'26/09/24271273268272.5+0.5+0.181.841,0822,1720.52.92-2070-30.9-23811.4-107,244-121,40519.4
'26/09/23274277.5271272002.391,2161,6200.753.32+15.1+0.01-9.04+6.0311.6+37,25401,41719.5
'26/09/22278278.5272272-4.5-1.632.351,8214,6180.395.01-3340-22.5-35612-297,251-141,41719.5
'26/09/21278278274276.5-0.5-0.181.441,6253,6010.454.49+1340+8.17+14212.4+467,280+111,43119.7
'26/09/18274277272.5277+6+2.211.664,1401,8862.211.4+5880+9.49+59812.2-157,234-141,42019.6
'26/09/17277278271271-4-1.452.551,8033,1110.584.93-3100-55-36511.5+177,249-41,43419.8
'26/09/16267276267275+9+3.383.381,9513,6050.545.31+957-0.4+80.3+1,03711.6-2187,232+211,43819.9
'26/09/15272.5274.5266266-7.5-2.743.112,8513,7410.767.64-7030-63-76610.4-1897,450+61,41719
'26/09/14275277.5272.5273.5-7-2.51.782,7053,4410.797.41-8940-87.8-98211.4+947,639-291,41118.5
'26/09/11272.5283.5270.5280.5+4+1.454.73,1053,6240.868.59+9160+29.8+94612.1-2227,545+371,44019.1
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
'26/09/10279281275.5276.5-5-1.781.952,4398,2610.36.76-7690-61.6-83011.2+547,767-711,40318.1
'26/09/09283287279281.5+1+0.362.854,79431,5670.1513.6-38.30+4.9-33.411.9+2817,713+231,47419.1
'26/09/08283287.5280.5280.5+3+1.082.527,1217,4890.9520.2+2,1510-8.35+2,14212.2+327,432-41,45119.5
'26/09/07280284277277.5+1.5+0.542.543,4038,3020.419.52+5580+3.82+5629.55-697,400+221,45519.7
'26/09/04275.5277270.5276+3.5+1.282.392,3964,7970.56.57+741+21-1.66+7608.76-3137,469-51,43319.2
'26/09/03281283.5271272.5-5.5-1.984.55,01115,3290.3313.8-1,588+121-100-1,5677.77+187,782-341,43818.5
'26/09/02276.5284276278+2+0.722.95,8649,1810.6416.4+3990+3.34+4029.65+827,764-931,47219
'26/09/01277.5282.5274276003.084,72210,2380.4613.1+386+102-11.9+4769.05-1107,682-5711,56520.4
'26/08/31271.5279.5271276+2.5+0.913.112,6284,6790.567.24+3840+16.8+4018.67-577,792+332,13627.4
'26/08/28277278272273.5-2-0.732.182,6613,8340.697.31-2530-64.2-3178.33+1527,849+342,10326.8
'26/08/27274281270275.5+3+1.14.044,7706,0920.7813.2+869-7-4.3+8588.54-1107,697+12,06926.9
'26/08/26274274.5270.5272.5001.472,7413,8250.727.46-200-2.4-5.22-2087.32-2357,807+602,06826.5
'26/08/25275275266272.5-5.5-1.983.244,78919,3920.2512.9-1,0590-130-1,1897.69-348,042-582,00825
'26/08/24277291.5276278+2+0.725.6212,52623,3850.5435.5-770+60.6-16.48.81+4438,076-142,06625.6
'26/08/21266.5277264276+10+3.764.897,6518,6650.8820.9+1,2520+83.8+1,3368.85+617,633+882,08027.3
'26/08/20263.5270262266+6+2.313.084,1874,8240.8711.1+1230-34.5+88.37.32+167,572+911,99226.3
'26/08/19249260248260+8+3.174.765,6075,8510.9614.4-2490-20.9-2707.42+4177,556+9471,90125.2
'26/08/18265267252252-11.5-4.365.693,6555,0480.729.41-8020-48.6-8506.95+447,139+51095413.4
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
'26/08/17270270262.5263.5-3-1.132.813,7794,5840.8210-1,4410-9.7-1,4517.99+407,095+4444446.26
'26/08/14283.5284.5274275-5.5-1.963.744,65512,1850.3813-1,1090-49.7-1,1599.74-447,055000
'26/08/13283284.5279.5280.5+1+0.361.794,5846,8520.6712.9+4590-27.8+43111.2-4117,099000
'26/08/12277281276279.5+5+1.821.823,6874,6010.810.3+7460+8.03+75410.8-877,510-1200
'26/08/11277277270274.5-6-2.142.54,38123,5020.1911.9-220-10-66.4-2969.79-2497,597-144120.16
'26/08/10282.5284278280.5+0.5+0.182.145,27719,4430.2714.8-454-20+9.87-46411.4+2377,846-1241561.99
'26/08/07284288.5278280003.758,54222,6400.3824.1+1,1990-72.2+1,12613-3287,609+662803.68
'26/08/06263.5282263.5280+14.5+5.466.9710,41223,0550.4528.6+2,1020+154+2,25611.707,937-62142.7
'26/08/05265271262.5265.5+9+3.513.318,58415,9230.5422.9+1,336-0.3+60.9+1,3979.28-4237,937+442202.77
'26/08/04260260248256.5+16.5+6.8859,5499,6440.9924.4+424+1.01+59.3+4847.83-18,360+381762.11
'26/08/03232241.5230240+6.5+2.784.935,3149,5150.5612.6-530-30+126-4347.44+2108,361+371381.65
'26/07/31230233.5222233.5+21+9.885.415,6865,9720.9513+1,311+1+70.5+1,3828.04+98,151-191011.24
'26/07/30214.5221208.5212.5-6-2.755.724,5284,5890.999.8+8.64+1-22.8-13.26.48-408,142+421201.47
'26/07/29213227.5198218.5+8.5+4.05145,0685,6780.8910.5-63.50+21.1-42.36.45-748,182-26780.95
'26/07/28213213205.5210-13.5-6.043.362,2662,8040.814.74+29.70-34.4-4.746.48-1738,256+71041.26
'26/07/27219223.5213.5223.5+5+2.294.581,7192,0030.863.74-73.90-12.4-86.36.46+578,429-7971.15
'26/07/24217228.5215218.5+1.5+0.696.223,7443,8060.988.31-3900+40.3-3506.39+1848,372+101041.24
'26/07/23221221212217-1.5-0.694.121,3921,7840.782.99+64.10-24.3+39.86.82+1418,188-14941.15
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
'26/07/22219.5223.5218.5218.5+4.5+2.12.341,8932,1960.864.17+10.40+18.4+28.86.77-588,047+81081.34
'26/07/21213214.5209.5214+5.5+2.642.41,2412,0070.622.63-3580+2.03-3566.76+798,105-1091001.23
'26/07/20211.5211.5195.5208.5-0.5-0.247.662,7652,9760.935.65+483+2-22.5+4636.95-2158,026-1382092.6
'26/07/17217224.5208209-16.5-7.327.323,4104,1350.827.29+391+24-88.5+3266.54-2548,241-3513474.21
'26/07/16226228.5222225.5-5-2.172.821,2991,8740.692.93+50.90+3.12+546.02-1218,495-1156988.22
'26/07/15226.5233.5226.5230.5+6+2.673.121,7442,0860.844.02+8.150-27.4-19.35.95+1688,616+248139.44
'26/07/14230231215.5224.5-5-2.186.752,6523,3080.85.91+5520-41+5115.92-1988,448+477899.34
'26/07/13236237227.5229.5-3.5-1.54.082,2552,7800.815.24+290+120-59.2+3515.28-208,646-297428.58
'26/07/09236.5240.5232233003.652,6303,1460.846.21-412+100-11.3-3235.13+1118,666-687718.9
'26/07/08246249.5230233-16.5-6.617.826,7958,0650.8416.1-713+150-102-6655.68-1,0248,555+3308399.81
'26/07/07262262248.5249.5-11.5-4.415.172,5573,3840.766.51-509+100-62.4-4726.45+259,579-185095.31
'26/07/06263267255261+1+0.384.623,5913,6470.989.41+342+100-123+3197.05+339,554+2355275.52
'26/07/03254261.5251.5260+4+1.563.912,1892,8380.775.64+121+180-66.7+2356.66+69,521+362923.07
'26/07/02240.5256.5240.5256+5.5+2.26.392,6544,2610.626.62+560+40+8.63+6096.56-359,515+282562.69
'26/07/01264.5264.5250250.5-13-4.935.55,5207,1620.7714.1-980+50-104-1,0345.82+159,550+22282.39
'26/06/30265266.5255.5263.5-0.5-0.194.174,7734,6331.0312.5-5880-47.7-6356.93+1439,535-432262.37
'26/06/29268270261264-1-0.383.42,2692,9830.766.02-3110-25.3-3367.31-169,392-132692.86
'26/06/26277280.5265265-11-3.995.624,1617,3950.5611.3-5190-71.8-5917.62-2799,408-1222823
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
'26/06/25283.5286275276-2-0.723.964,5654,6910.9712.8+51.90-63.2-11.47.83+659,687+444044.17
'26/06/24265.5278265.5278+6+2.214.63,0193,2460.938.21+3880+75.3+4637.21+569,622-183603.74
'26/06/23287.5287.5271272-12.5-4.395.86,1167,4640.8216.9-2,6530-62.6-2,7156.59+1339,566-73783.95
'26/06/22284.5290280284.5+6+2.153.598,2418,0831.0223.5+6040-46.8+5579.52+3059,433+933854.08
'26/06/18277280273.5278.5+3.5+1.272.363,9344,0280.9810.9+5450-45.6+5008.74+829,128-792923.2
'26/06/17272.5276267275003.273,2873,5150.948.96+1220-1.24+1218.35+149,047+263714.1
'26/06/16281281.5272275-2-0.723.436,0375,9021.0216.7-5140-40.7-5547.86+519,033-103453.82
'26/06/15276.5285274277+5+1.844.045,6227,6530.7315.7+1,0770+23.5+1,1018.24-2708,982+143553.95
'26/06/12288290272272-5.5-1.986.4910,24311,8510.8628.8-2,0780-159-2,2377.41+3529,252+473413.69
'26/06/11265280260.5277.5+8.5+3.167.258,1308,9040.9122.2+1,7110+25.4+1,7369.95-4828,900+112943.3
'26/06/10280286.5268269-17-5.946.477,5289,4380.820.8-1,3610-73.7-1,4358.06+149,382-1882833.02
'26/06/09282.5294280286+8.5+3.065.058,8639,7280.9125.4+1,0340+72.5+1,1079.93-5909,368-74715.03
'26/06/08251.5279251.5277.5-1.5-0.549.867,6088,9300.8519.8-1,0660-4.56-1,0708.67-3549,958-3894784.8
'26/06/05295295272279-23-7.627.6213,16914,6110.936.7-3,7410-54.4-3,7959.87-11310,312-2138678.41
'26/06/04295312295302+3+15.6913,43314,1900.9541.2+4,4210-5.82+4,41514.4-84910,425+1781,08010.4
'26/06/03314.5315.5295.5299-5.5-1.816.5717,78019,0380.9354.1-2,3680-95.2-2,4639.11-10111,275+259038.01
'26/06/02295310290304.5+15.5+5.366.9228,82427,5261.0586.6+1,9060-75.8+1,83011.6+18311,376+4218787.72
'26/06/01280290278289+13+4.714.3512,06313,9180.8734.5+1,8750+30.8+1,9059.18+27011,193+1044574.08
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
'26/05/29277.5279273276+5.5+2.032.224,9935,4000.9213.8-6390-27-6666.74+28010,923-103533.23
'26/05/28269.5284.5268270.5+3.5+1.316.1811,76910,9331.0832.6+2,3310-6.64+2,3257.22-32210,643-133633.41
'26/05/27281288266.5267-4-1.487.9310,83410,6861.0130-1,6850-2.28-1,6874.41+33310,965-1193763.43
'26/05/26272.5277.5270.5271-0.5-0.182.586,0946,3610.9616.6-8750-74.3-9496.14+610,632-114954.66
'26/05/25271.5273264271.5+1+0.373.335,4805,9690.9214.8+2740-24.1+2507.32-9410,626-695064.76
'26/05/22270275.5268270.5+4+1.52.814,6815,3280.8812.8-4320-15.1-4477.42+23710,720-155755.36
'26/05/21269274264266.5+5.5+2.113.834,7888,2760.5812.9-4400-15.7-4567.92+7610,483-1495905.63
'26/05/20259.5264252261+3.5+1.364.664,2736,9620.6111.1-1280-38.2-1678.43-810,407-687397.1
'26/05/19278278257.5257.5-21-7.547.367,53910,2000.7420-1,881+3.6-101-1,9788.5+3710,415+158077.75
'26/05/18270.5280263278.5+2.5+0.916.165,0836,0320.8413.8+3100-27.1+28310.1+6010,378-1997927.63
'26/05/15286.5287274276-9-3.164.567,4248,8630.8420.8-1,0060-50.5-1,0579.78-21010,318-349919.6
'26/05/14290.5295284.5285-0.5-0.183.6812,05912,032134.9-5640-40.4-60511+43010,528+521,0259.74
'26/05/13280285.5274285.5004.038,3719,4580.8923.3-1940-77.4-27211.6-8810,098-1029739.64
'26/05/12287290.5278285.5+1+0.354.3911,40211,9670.9532.4+1210-143-22.511.8-18210,186+1291,07510.6
'26/05/11288.5290278284.5-13.5-4.534.0321,39322,7770.9460.7-2,6700-151-2,82111.5-59110,368-1059469.12
'26/05/08296309.5283.5298+1+0.348.7517,66419,3770.9152.5+8590-110+74914.8-77510,959-721,0519.59
'26/05/07305323295297-1-0.349.430,68728,0651.0994.4+1,0080-57+95113.9-2,45111,734-241,1239.57
'26/05/06303.5313292.5298+9+3.117.0931,95529,1721.196.7-1,7740-119-1,89312.7+1,14014,185-91,1478.09
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
'26/05/05287291.5280.5289+4.5+1.583.8714,43612,4351.1641.4+1,6270-108+1,51914.7+29913,045+211,1568.86
'26/05/04288289280284.5+3.5+1.253.213,45315,1150.8938.4+8130-224+58912.6+4112,746-791,1358.9
'26/04/30292.5293276281-4.5-1.585.9523,91522,7371.0568.1+5920-79.6+51211.8-77912,705-6571,2149.56
'26/04/29277298.5273.5285.5-17.5-5.788.2548,12742,3111.14139-9760-275-1,25111.3-2,36013,484-1001,87113.9
'26/04/28292310279303+19+6.6910.953,51740,6951.32158-6010-238-83812.3-16515,844+241,97112.4
'26/04/27263.5284262284+25.5+9.868.5128,41539,4830.7278.6+1,0140+346+1,36012.7+1,87216,009+4171,94712.2
'26/04/24252.5259245.5258.5+8.5+3.45.416,91814,2901.1842.8-1,043-40+19.3-1,06411.5+1,18614,137-31,53010.8
'26/04/23270275.5237.5250-12-4.5814.532,00037,7540.8582.6-178-46-133-35812.8+6212,951-1961,53311.8
'26/04/22246.5262235262+23.5+9.8511.328,90726,7901.0873+1,318-50-121+1,14712.9+3,33912,889+3651,72913.4
'26/04/21222238.5221238.5+21.5+9.918.0611,29111,0571.0226.2+2,077-53-49.5+1,97511.2+1779,550+911,36414.3
'26/04/20220220.5213.5217-2.5-1.143.195,5245,4341.0212-370-55-5.91-4318.87+469,373-3551,27313.6
'26/04/17214.5223214219.5+6.5+3.054.237,2046,8501.0515.8+392-9+99.4+4839.19+2209,327+1471,62817.5
'26/04/16216.5218.5211213-3-1.393.473,9596,2990.638.48+120-4-11.4+1048.52-2339,107-1101,48116.3
'26/04/15226227214.5216-5-2.265.665,2248,1160.6411.5-657-1-14.1-6728.4+789,340-741,59117
'26/04/14225230.5220.5221+1.5+0.684.569,8518,5391.1522.2+25.90-21.8+4.099.24-969,262-381,66518
'26/04/13219224216219.5003.644,7564,5661.0410.5+151-9-54.1+87.69.2-429,358+741,70318.2
'26/04/10224229.5218.5219.5-0.5-0.2359,9389,1281.0922.2-2,723-1-36.1-2,7609.03+4249,400-151,62917.3
'26/04/09225225218220-4.5-23.126,0446,0860.9913.4+179-9-50.1+12011.8-1218,976+431,64418.3
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
'26/04/08227227.5218.5224.5+12+5.654.2411,3449,5881.1825.2-1,6580-51.1-1,70911.5+5509,014+1661,56217.3
'26/04/07217224.5208212.5+3.5+1.677.898,0877,5311.0717.3-9760-19.6-99513.2+2448,464-381,39616.5
'26/04/02220223208209-4-1.887.048,7958,3151.0618.9-521-1-69.9-59214-368,220-1551,43417.4
'26/04/01211.5215.5208.5213+14+7.043.527,7326,6861.1616.4-255-2+7.82-24914.8+1398,256-921,58919.2
'26/03/31207.5212.5198.5199-21.5-9.756.3511,86310,9911.0824.3+8120+15.3+82715.2-6908,117-2201,68120.7
'26/03/30220.5235219.5220.5-8-3.56.7815,75613,1791.235.8-1,0490-7.97-1,05714.3+1218,807+3191,90121.6
'26/03/27213229.5208.5228.5-1-0.449.1511,83612,5650.9425.8+69.4-1+0.69+6915.5-3048,686-3581,58218.2
'26/03/26248.5251229.5229.5-25-9.828.4518,21117,7991.0243.7-1,233-2-73-1,30815.4-1,2268,990-2691,94021.6
'26/03/25259.5263252.5254.5+3.5+1.394.1819,03221,1810.949-903-1-37.4-94116.6+64510,216+1782,20921.6
'26/03/24270.5272245251-5-1.9510.534,34726,7371.2887.9-7870-63.1-85017.6-5359,571+1742,03121.2
'26/03/23259.5267.5246.5256-5.5-2.18.0322,87719,1951.1958.3+1970-98.3+98.518.6+29610,106+4271,85718.4
'26/03/20287.5288.5245.5261.5-9.5-3.5115.936,74629,4741.2596+1,629-1-247+1,38118.5-2889,810+821,43014.6
'26/03/19247271246271+24.5+9.9410.132,76931,7681.0384.8+242-5+32.7+27016.4+68310,098+6951,34813.3
'26/03/18240246.5236.5246.5+22+9.84.4514,71312,5001.1835.9+2,3810+32.6+2,41416.1-2939,415+1656536.94
'26/03/17217229215.5224.5+16+7.676.4721,25720,1011.0647.2+5950-5.42+59013.2+9879,708+1614885.03
'26/03/16203.5212.5202.5208.5+11.5+5.845.0812,79713,6220.9426.6-2,0650+22.9-2,04212.5+1,2188,721+363273.75
'26/03/13187.5202.5187.5197+8.5+4.517.967,3777,5330.9814.5+1,4360+1.8+1,43814.8+1107,503+2912913.88
'26/03/12190.5201188188.5-2.5-1.316.817,1338,2440.8713.9-830-2+4.3-82713.2+3817,393000
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
'26/03/11184.5196.5183.5191+6+3.247.037,0806,7291.0513.6-154+1+29.8-12314.1+1277,012000
'26/03/10195195182.5185+3+1.656.873,8143,7531.027.15-377-1+7.37-37114.2-1436,885-5100
'26/03/09172182.5170.5182-4-2.156.455,4015,3351.019.58+6740-11.2+66214.7-4087,028-284510.73
'26/03/06189.5193185.5186-3.5-1.853.964,5164,7210.968.53-775-5-14.8-79513.9+2947,436-903354.51
'26/03/05192.5196185.5189.5+9.5+5.285.834,2374,3310.988.09-36-11+1.47-45.514.8-1617,142-794255.95
'26/03/04189193177.5180-12-6.258.076,5596,3131.0412+1,336-3-4.77+1,32814.9-3817,303-2055046.9
'26/03/03207.5212188192-12.5-6.1111.79,28410,3140.918.3-667-7+25.1-64813.3-2817,684-667099.23
'26/03/02197208194204.5006.856,0206,1640.9812.2+1,235-65+97.3+1,26713.7-2557,965-937759.73
'26/02/26205207.5200204.5-14.5-6.623.4213,03212,3361.0626.6-3,5420-51.8-3,59412.2-6098,220-3786810.6
'26/02/25215219202219+5+2.347.948,7287,7771.1218.3-1,487-1+11.5-1,47716.1+8798,829-4190510.3
'26/02/24209214206214+6+2.883.855,5187,1600.7711.6-734-7+16.3-72517.7+3297,950+3994611.9
'26/02/23207213202.5208+8.5+4.265.266,4338,6890.7413.4+1280-6.58+12118.7-47,621-4790711.9
'26/02/11199203197199.5-1.5-0.752.994,8925,8370.849.77-343-106-7.99-45718.7+1197,650-5695412.5
'26/02/10210210.5199201-8.5-4.065.496,3987,1480.913+1,339-86-49.8+1,20319.2-3107,531-341,01013.4
'26/02/09221.5222.5209.5209.5-1-0.486.187,2237,9400.9115.5-7800-25-80517.6+467,841-721,04413.3
'26/02/06223223205.5210.5-16.5-7.277.719,85911,8200.8320.8+3440-33.4+31018.6-4177,795-971,11614.3
'26/02/05223.5233219.5227-2.5-1.095.887,6036,3581.217.2+441+2-3.72+43918.3-2778,212-381,21314.8
'26/02/04220.5234.5218229.5+8+3.617.4510,12214,5430.722.9+2930+7.2+30017.8-3318,489-781,25114.7
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
'26/02/03245251217.5221.5-9.5-4.1114.517,98438,9590.4641.6+95+33+9.16+13717.5+408,820+11,32915.1
'26/02/02242246.5227.5231-21.5-8.517.5213,11911,1761.1730.9+1,695+33-85.4+1,64317.4-1,2328,780+1431,32815.1
'26/01/30250.5257.5240252.5+3+1.27.0119,85329,9520.6649.6-925-5-38.6-96915.4+15810,012-391,18511.8
'26/01/29259266.5240249.5-7-2.7310.323,71420,5221.1659.6-414-3-34.4-45216.4-5409,854-491,22412.4
'26/01/28253.5265.5249.5256.5+8.5+3.436.4529,20323,3931.2574.9-2,052+1-76.7-2,12817-2410,394-2341,27312.2
'26/01/27225.5248218248+22.5+9.9813.331,62125,1411.2674.7+729+2-24.9+70619.2-48210,418+1521,50714.5
'26/01/26215225.5215225.5+20.5+105.126,7227,2820.9214.9+173-2-97.5+73.818.4+1,85610,900+451,35512.4
'26/01/23208.5210200205-1-0.494.853,4333,5320.977.08+30.6+21-15+36.618.6+509,044-1811,31014.5
'26/01/22208210205206+8+4.042.533,4203,7190.927.08-0.74+16+17+32.319.1+1148,994-1111,49116.6
'26/01/21206.5209197198-11.5-5.495.733,6104,4080.827.31-230+19-4.56-21519.1-4388,880-481,60218
'26/01/20203.5213203209.5-8-3.684.64,0264,8950.828.37-215+22-12.2-20519.4-799,318-1011,65017.7
'26/01/19210220209.5217.5+14+6.885.166,3057,1600.8813.6+90.6+16+14.3+12119.7-2799,397-121,75118.6
'26/01/16200204199203.5+7+3.562.543,2934,0830.816.66+211-4-1.85+20519.6+1489,676-1381,76318.2
'26/01/15194197193196.5+2+1.032.061,5612,0360.773.06+2130-33.1+18019.4-899,528-431,90120
'26/01/14194.5195191194.5-1.5-0.772.042,0612,7950.743.99+539-2-12.1+52519.1-1349,617-1161,94420.2
'26/01/13201.5201.5194.5196-6-2.973.474,1524,8050.868.17+298-3-9+28618.6-7389,751-2602,06021.1
'26/01/12207207197202+0.5+0.254.9619,35716,1841.239-1,914-3+21.7-1,89518.5+60610,489+5022,32022.1
'26/01/09210210191.5201.5-8.5-4.058.8127,25322,7001.254.4-1,328-2-61.5-1,39120.8-6839,883-1211,81818.4
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
'26/01/08206.5212.5201210+9+4.485.7243,80531,8261.3891+8,081-1+64.9+8,14522.4-1,96910,566-11,93918.4
'26/01/07205210.5197.5201-2-0.996.429,27722,2621.3259.4-3,707-47-12.7-3,76713.1+19012,535+681,94015.5
'26/01/06190203188.5203+9+4.647.4732,76225,5271.2864.4+2,272-4-17.5+2,25117.8+5412,345+1201,87215.2
'26/01/05210210192194+0.5+0.269.335,00926,4751.3269.2-4,197-5-189-4,39115.4-91912,291-2101,75214.3
'26/01/02190195183.5193.5+4.5+2.386.0836,81026,2401.469.9-5050-24.9-53020.3-36813,210-1211,96214.9
'25/12/31175.5189175.5189+17+9.887.8538,07633,1731.1569.9+2,920-1+10.4+2,92920.8+40513,578+4712,08315.3
'25/12/30166174166172+5.5+3.34.824,61531,4690.7841.9-8110-347-1,15817.3+50713,173+631,61212.2
'25/12/29160171.5156166.5+7+4.399.7226,65619,7911.3544.3-1,1700+129-1,04118.3+86312,666+1391,54912.2
'25/12/26164164.5158159.5-3-1.85416,41713,9471.1826.4-1,167-1-133-1,30119.9+5111,803-1561,41011.9
'25/12/24153165151162.5+10+6.569.1838,11827,5521.3861.2+1620+227+38921.1+1,66611,752+4601,56613.3
'25/12/23151157148152.5+3+2.016.0231,49821,2961.4848-7020+67.3-63420.9+64610,086-281,10611
'25/12/22141149.5141149.5+13.5+9.936.2519,95214,0671.4229.6+7,628-1+116+7,74321.6+3629,440+2881,13412
'25/12/19140142135136-1.5-1.095.0911,4378,6171.3315.8-1,388-1-30.1-1,41912.2+7219,078-1248469.32
'25/12/18149150.5137.5137.5-7.5-5.178.9737,92224,7281.5354.6-1,3600-154-1,51413.8+1,0428,357-6697011.6
'25/12/17134145134145+13+9.858.3315,7939,5301.6622.6+1,7450+158+1,90315.3+6537,315+2961,03614.2
'25/12/16135.5135.5130132-4-2.944.042,1012,2020.952.79+98.30-62.9+35.313.3-1966,662-3774011.1
'25/12/15132.5137130136-0.5-0.375.133,2102,8211.144.29+7250+1.23+72613.2-1886,858+1177711.3
'25/12/12137141136.5136.5003.35,4754,4301.247.58-406-1+47.9-35912.4+3007,046-2376610.9
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
'25/12/11140.5141.5136.5136.5-3-2.153.583,6103,2571.115-205-2-5.65-21212.9+606,746-4078911.7
'25/12/10143143.5137139.5-2.5-1.764.586,7445,4361.249.42-1,077-1-23.1-1,10113.1-326,686-1682912.4
'25/12/09141142136.5142+1+0.713.98,6556,9571.2412.1+424-1-84+33914.3-2676,718-10984512.6
'25/12/08135.5143.5134.5141+8.5+6.426.7916,88712,6161.3423.4+50.2-1+59.5+10913.7+5266,985+4095413.7
'25/12/05127.5133125.5132.5+3.5+2.715.813,8953,2481.25.07+3140+59.9+37413.8+2086,459+2091414.2
'25/12/04129129125.5129002.712,7262,3761.153.49+1870+16.5+20413.4-86,251+5589414.3
'25/12/03132.5134128.5129-3.5-2.644.155,6035,7400.987.33-8230-26.9-85013.1-246,259-3283913.4
'25/12/02132138131132.5+2+1.535.367,8876,8701.1510.6+5390+30.7+57014-3206,283+2387113.9
'25/12/01135137130130.5-1.5-1.145.35,9645,4061.17.91-1,3630-3.11-1,36613.2-246,603+884812.8
'25/11/28129136127132+3.5+2.7276,2265,2251.198.21-6170+44.9-57214.8+4386,627+984012.7
'25/11/27126.5130124.5128.5+4+3.214.423,5823,2161.114.57+9.60+12.2+21.815.6+1476,189-4083113.4
'25/11/26133133124124.5-7.5-5.686.825,3976,5640.826.86-1,2560-202-1,45815.5+1806,042-14487114.4
'25/11/25134137132132+6.5+5.183.987,1626,9281.039.57+8980+3.5+90117-225,862+1611,01517.3
'25/11/24127127122.5125.5-0.5-0.43.575,2734,9421.076.57-184-1+0.75-18415.9+155,884-8085414.5
'25/11/21126.5130123.5126-9.5-7.014.89,1548,2491.1111.6+1,645-1-138+1,50516.1-4145,869+993415.9
'25/11/20144.5144.5130135.5-2.5-1.8110.518,81613,7961.3625.7-6610-49-71013.9-1876,283-1092514.7
'25/11/19139.5142.5137138-4.5-3.163.866,9335,7591.29.66-15-1-69.6-85.614.7-1186,470-13293514.5
'25/11/18144.5149.5140142.5-4-2.736.4812,29310,6371.1617.7+5330-219+31415.2-7236,588+421,06716.2
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
'25/11/17149156.5145.5146.5+4+2.817.7226,00720,8931.2439.5+3,1840+12.8+3,19715-347,311-331,02514
'25/11/14142.5145.5136142.5-6.5-4.366.3812,60918,0800.717.8+361-1-263+96.411.5-1,4597,345-1021,05814.4
'25/11/13148.5157.5147149+0.5+0.347.0730,18225,1121.245.9+2,3660-17.2+2,34911.2-7418,804+831,16013.2
'25/11/12139153.5137148.5+8+5.6911.729,79523,3511.2843.4-5870+155-4328.36+1,0329,545+901,07711.3
'25/11/11143148138.5140.5-8.5-5.76.3831,29523,4411.3444.7+13.10-243-2308.79-9748,513-8198711.6
'25/11/10142150.5139.5149+12+8.768.0337,27532,4811.1554.3-342+93+251+2.018.72+1,8509,487+1771,06811.3