≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6510 精測 / K線圖(日)

6510 精測

日期: 11/09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
25352305+230+9.98%8.89%235525352330
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
47911.77億2,388201股/筆24567.8449.840.81
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)
44010.08億2,762159張/筆2292-190 (-7.62%)

連續漲跌: 連2跌→漲  ( +230元 / +9.98%)

財報評分: 最新81分 / 平均73分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 精測受邀參加摩根士丹利證券舉辦之「Morgan Stanley Twenty-Fifth Annual Asia Pacific Summit」 (公告訊息 11/09 15:45)

• 精測受邀參加麥格理證券舉辦之「MACQUARIE TAIWAN CONFERENCE」 (公告訊息 11/09 15:45)

• 精測受邀參加櫃買中心與凱基證券舉辦之「海外法人說明會」 (公告訊息 11/02 15:56)

• 精測受邀參加大和證券舉辦之「Daiwa Investment Conference 2026」 (公告訊息 11/02 15:56)

• 千金股大失血！2檔昨漲停今跌停　創意一張賠62.5萬最慘 (ETtoday新聞雲 10/29 11:44)

• 【精測法說會 AI 摘要】2026/10/28 (Anue鉅亨 10/28 18:27)

• 〈精測法說〉獨拿次世代TPU測試介面估明年Q1出貨 美系電動車、低軌衛星訂單迎收割期 (Anue鉅亨 10/28 17:44)

• 〈精測法說〉Q3獲利翻倍EPS 16.75元創高 全年營收有望年增五成明年續看旺 (Anue鉅亨 10/28 17:31)

• 千金股滿血復活！股后川湖重回萬元　精測5檔刷漲停 (ETtoday新聞雲 10/28 12:52)

• 精測內部稽核主管異動 (公告訊息 10/27 18:01)

• 精測設置永續長 (公告訊息 10/27 17:59)

• 精測董事會決議將「薪資報酬委員會」更名為「薪資報酬暨提名委員會」 (公告訊息 10/27 17:56)

• 精測2026年第三季合併財務報告業經董事會決議通過 (公告訊息 10/27 17:55)

• 〈台股風向球〉拚站穩季線 多家財報、法說和國際大事集結發 (Anue鉅亨 10/27 09:16)

• 〈台股盤後〉狂瀉1655點創史上第六大跌點 收46969點摜破月線 (Anue鉅亨 10/15 14:36)

• 股王信驊觸跌停1張賠175萬！高價股18檔倒地　川湖萬金難保 (ETtoday新聞雲 10/15 13:05)

• 精測將召開線上法說會 (公告訊息 10/14 16:06)

• 精測9月、Q3營收雙創新高 前三季已超越去年全年 (Anue鉅亨 10/04 10:10)

• 投顧估Q4台股挑戰53K　看好3檔龍頭股、8檔半導體設備股 (ETtoday新聞雲 09/23 18:24)

• 〈券商投資展望〉群益看AI帶動新一波工業革命 點名這些個股長期受惠 (Anue鉅亨 09/23 16:37)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 〈熱門股〉測試介面族群輪動 雍智科技周漲29%站回季線 (Anue鉅亨 09/19 10:51)

• 股王信驊再闖2萬元天險！6檔千金股奔漲停　創意刷歷史新高 (ETtoday新聞雲 09/18 11:55)

• 精測受邀參加美銀證券舉辦之「2026 Asia Pacific Conference」 (公告訊息 09/14 15:25)

• 美債殖利率創高！崩盤前奏？微軟、輝達認證的AI獲利新模式，受惠產業名單！ (Anue鉅亨 09/14 08:30)

• 〈台股開盤〉電子權值領軍、千金股助陣 上漲400點挑戰昨日高點 (Anue鉅亨 09/09 09:52)

• 精測有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 09/08 14:42)

• CPO 邁向三維異質整合，Insertion 2雙面光電測試價值躍升! (Anue鉅亨 09/06 09:10)

• 精測受邀參加瑞銀證券舉辦之「UBS Taiwan Summit 2026」 (公告訊息 09/04 15:51)

• 半導體展高峰論壇有這些廠商參與 AI基建聚焦三大方向 (Anue鉅亨 09/02 15:11)

• 〈SEMICON〉精測明年3月產能再增5成 2028年進入放量期 (Anue鉅亨 09/02 13:05)

• 〈台股盤後〉聯發科漲停領權值股大漲820點收最高 直逼4萬7關前 (Anue鉅亨 09/01 14:43)

• 萬金股王信驊飆漲停！1張賺160.5萬　上市櫃7檔高價股齊亮燈 (ETtoday新聞雲 09/01 10:56)

• 精測受邀參加麥格理證券舉辦之「Macquarie NEXT INNOVATIONS Tech Conference 2026」 (公告訊息 08/28 15:08)

• 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)

• 精測受邀參加櫃買中心與永豐金證券舉辦之「2026年半導體展高峰論壇」 (公告訊息 08/24 15:35)

• 精測受邀參加國泰證券舉辦之「第三季產業論壇」 (公告訊息 08/17 15:00)

• 精測啟動大擴產 15個月產能翻3倍 明年估健康成長 (Anue鉅亨 07/29 16:01)

• 精測2026年第二季合併財務報告業經董事會決議通過 (公告訊息 07/28 16:43)

• 〈ETF成分股調整〉00891換股納中美晶、台勝科、大聯大 完整涵蓋AI供應鏈 (Anue鉅亨 07/24 14:32)

• 精測2026年第二季合併財務報告董事會預計召開日期為 2026年7月28日 (公告訊息 07/20 18:19)

• ASML報喜！台股整理近尾聲，轉折將近，留意這個買點 (Anue鉅亨 07/16 11:22)

• 台股盤中創史上第六大跌點 11檔千金股觸及跌停板 (Anue鉅亨 07/14 14:30)

• 台股盤中急殺逾千點 千金股6檔跌停淪重災區 穎崴跌停國巨掉榜 (Anue鉅亨 07/07 13:38)

• 精測受惠AI、HPC需求強勁 6月營收年增40.2% 連6月創新高 (Anue鉅亨 07/03 17:40)

6510 精測 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共2,591日
成交價: 2535元 (+230元/ +9.98%)成交張數: 479張成交金額: 11.8億元
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186高
近3日新高
連2跌→漲
(+230元/ +9.98%)
第1047高
近2日新高
第340高
近2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
2535元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年20年今年
01/02
~11/09
起算價27702850306533202845379016056825217071015--2285
漲跌價-235-315-530-785-310-1255+930+1853+2014+1828+1520--+250
漲跌幅-8.48%-11.1%-17.3%-23.6%-10.9%-33.1%+57.9%+272%+387%+259%+150%--+10.9%
振幅17.5%21.1%31.8%40.1%59.2%51.8%188%584%787%581%405%--104%
成交張數1,5663,4177,6791.61萬5.2萬9.25萬19.2萬36.9萬43.4萬57.2萬129萬--15.8萬
成交金額38.6億88.4億213億486億1,661億2,982億5,896億7,784億8,139億8,889億1.46兆--5,232億
週轉率4.75%10.4%23.3%49%158%281%585%1120%1319%1736%3906%--480%

* 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
'26/11/092355253523302535+230+9.988.894792,3880.211.8+55.3-44-14-2.7413+14809+7242.97
'26/11/062250236022502305-190-7.624.414402,7620.1610.1+75.9+8.92+6.45+91.212.8-103795-6172.14
'26/11/052710273524952495-275-9.938.666473,6480.1816.7+86.7-90-12.3-15.612.6-14898-9232.56
'26/11/042670279025952770+145+5.527.438593,0060.2923-146+5.1-5.52-14712.3+18912+8323.51
'26/11/032850285026152625-225-7.898.259924,3250.2326.8-162+0.01-14.3-17612.8-10894-14242.68
'26/11/022785298027702850+30+1.067.455292,0590.2615.2-78.7+54-17.1-41.813.2-17904+6384.2
'26/10/302685290526352820-60-2.089.389883,9840.2527.6-263+341-28.9+48.913.4-45921+11323.47
'26/10/293170320028802880-320-10101,7528,7820.251.6-653+383-33.1-30314-110966+8212.17
'26/10/283075320029903200+290+9.977.224812,7380.1815.2-37.3+61+4.1+27.815.5+421,076+6131.21
'26/10/273225322529002910-155-5.0610.65122,9210.1815.3+41.6+10-9.59+4215.4+151,034-170.68
'26/10/223280334530653065-165-5.118.677323,5390.2123.4-241+299-21.6+36.315.3-491,019-380.79
'26/10/213145325531453230+135+4.363.558212,6570.3126.4-341+392+7.25+5815.6-151,068+2111.03
'26/10/203205331030853095-80-2.527.091,0313,1860.3232.9-297+404-8.85+98.516.3-981,083090.83
'26/10/193070325029953175+55+1.768.179513,3220.2930-252+300-20.8+27.516.9+151,181+290.76
'26/10/162925316028253120+215+7.411.51,1064,5400.2434-114+317-64.3+13917.6-591,166-370.6
'26/10/153090310529052905-320-9.926.27967,9030.123.7-163-120+1.1-28217.8+121,2250100.82
'26/10/143325338532203225-50-1.535.046823,1250.2222.4-95.7+73-21.9-44.518.1+231,213-2100.82
'26/10/133335337532653275-145-4.243.225454,7440.1118-74.6+37+2.84-34.818.3+81,190-1121.01
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
'26/10/123285358032803420+100+3.019.041,7947,5830.2461.718.5-71,182-4131.1
'26/10/083000332030003320+300+9.9310.61,4718,0570.1847.5+251+135-27.1+35918.7+651,189+10171.43
'26/10/073060310030153020-35-1.152.784074,9300.0812.4-22.3-38-8.52-68.917.9-411,124070.62
'26/10/063125314030503055-50-1.612.95615,4970.117.3-39.9-138-0.17-17818+401,165070.6
'26/10/053145318030603105+35+1.143.919724,9570.230.2-19.5-56+9.32-66.218+441,125070.62
'26/10/023000312030003070+70+2.3345753,5960.1617.6+84.4-101+6.16-10.418-21,081070.65
'26/10/013065315529603000-65-2.126.361,0638,2040.1332.2-39-138+5.77-17117.8+541,083070.65
'26/09/303170324030653065-75-2.395.571,0365,8230.1832.4+101-228+22.6-10417.8+201,029-170.68
'26/09/293245328530553140-170-5.146.957697,1110.1124.2+59.6-71.2-11-22.717.5+31,009+180.79
'26/09/243460346032803310-165-4.755.181,0657,6830.1435.4+25.6-131+31.6-73.717.301,006-670.7
'26/09/233735374034203475-225-6.088.651,6208,2970.257.2-49.1-168+7.34-21017.1+251,006-6131.29
'26/09/223515377534603700+215+6.179.041,5316,3140.2455.4-252-10.1+17.5-24517.2+42981+10191.94
'26/09/213600368033653485-35-0.998.951,4055,0500.2849.3-322+86-25-26117.5+1939-290.96
'26/09/183330352033203520+320+106.254842,0720.2316.8-64.7+3+24.2-37.518+76938+5111.17
'26/09/173260335531653200-30-0.935.886722,8990.2321.7-78.2-46.9+15.1-11018.2+6862060.7
'26/09/163285332532003230-25-0.773.846982,9890.2322.7+5.04-19.8-18.7-33.418.4+38856+160.7
'26/09/153325339032153255-120-3.565.197963,0830.2626.2+183-205-2.21-23.818.4+8818-150.61
'26/09/143400352033703375-105-3.024.318603,1040.2829.4+202-243+15.3-25.317.8+25810-360.74
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
'26/09/113565368534453480-190-5.186.541,1054,9740.2238.9+390-83.7+23.3+32917.2-93785-491.15
'26/09/103605374035753670+60+1.664.571,0153,7120.2737.3-13.1+195+6.8+18916-338780131.48
'26/09/093810393535703610-10-0.2810.11,8536,9960.2670.3+39.4+315-49.6+30515.9-97911+1131.43
'26/09/083485371034053620+150+4.328.791,4376,3780.2351.7-143+291-2.2+14615.7-161,008-5121.19
'26/09/073470364533503470+120+3.588.811,5615,3340.2955-390+342+23.6-23.616+1081,024-1171.66
'26/09/043465354033203350006.571,2523,5390.3542.8-381+253+8.91-11916.7+7916-2181.97
'26/09/033495358532353350-85-2.4710.21,9396,6420.2966.3-614+524-21.8-11217.5-11909-16202.2
'26/09/023290343532353435+310+9.926.41,8186,4480.2861-589+195-18.9-41319.2+56920+14363.91
'26/09/012925312529253125+280+9.847.038983,7310.2427.2-114+40+29.4-44.520.9+45864+16222.55
'26/08/312680292026052845+165+6.1611.89523,1720.326.7-34.8+34-10.2-1121.2+33819+160.73
'26/08/282805283026702680-60-2.195.844662,9290.1612.7+8.14-111+5.9-9721.3+42786-150.64
'26/08/272690281525902740+120+4.588.593661,9030.199.99-1.07+61.6+10.2+70.721.3-16744+160.81
'26/08/262700272525802620-60-2.245.414232,0600.2111.2+10.5-91+12.3-68.321.3+24760050.66
'26/08/252600269525702680+30+1.134.721478500.173.87+13.2-4-0.46+8.7121.2+1736050.68
'26/08/242650273526352650003.771711,1450.154.57-110+5.29-5.7521.2-7735050.68
'26/08/212735277026502650-110-3.994.353071,7240.188.25-40-44-0.87-84.921.2+27742050.67
'26/08/202730279526502760+100+3.765.454241,2760.3311.6+15.1+15+38.6+68.821.3-9715050.7
'26/08/192665290026502660-105-3.89.044162,7710.1511.4-26.3-7-64.3-97.621.2+27724050.69
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
'26/08/182955295527102765-115-3.998.514462,7800.1612.4-105-27-0.45-13321.2+28697-150.72
'26/08/173010301027902880-110-3.687.366642,6320.2519.2-170-0.15-48.1-21821.5-45669-160.9
'26/08/142830310028102990+170+6.0310.38593,5360.2425.6+99.7-55.1+28.6+73.222.1+6714+370.98
'26/08/132895292528102820-5-0.184.074301,6260.2612.3+0.03-43+5.83-37.121.8+19708040.56
'26/08/122855295028152825+25+0.894.826261,9490.3218-53.4+102+28.5+77.221.8+23689040.58
'26/08/112780287527702800-45-1.583.693131,1580.278.84-91.9+99.1-7.32-0.0921.90666040.6
'26/08/102790295027852845+150+5.576.126972,1040.3320.122.2-20666040.6
'26/08/072830288526952695-140-4.946.73231,6590.198.97+6.44-79+5.99-66.622.3+27686040.58
'26/08/062720288026552835+80+2.98.174661,5270.312.9+50.3-27+17.3+40.622.2-39659040.61
'26/08/052850297527552755-40-1.437.876271,9580.3217.9-239+87-10.4-16222+57698040.57
'26/08/042805286526602795+140+5.277.726651,7850.3718.4-261+95+2.2-16422.6-6641040.62
'26/08/032595269024702655+160+6.418.825111,3740.3713.5-83+190+0.07+10723.4+9647040.62
'26/07/312485249524052495+225+9.913.967531,4080.5318.6+12+85.1+1.54+98.623.7+14638+140.63
'26/07/302355242022452270-100-4.227.387262,1270.3416.8-26.1-209+63.9-17123.6+5624-230.48
'26/07/292475250022352370-110-4.4410.76421,9840.3214.9+125-151+33.1+6.8823.7-45619+450.81
'26/07/282510266024802480-180-6.776.772351,2590.195.96-53.30+8.88-44.523.4+2664-210.15
'26/07/272635266525352660+70+2.75.022626900.386.83-30.9+21.2-10.1-19.823.5-4662+230.45
'26/07/242700276025702590-170-6.166.883241,3160.258.58+12.8-70+7.64-49.523.5-20666-110.15
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
'26/07/232720284027202760+50+1.854.431847550.245.11+0.65+2-7.08-4.4323.5-4686+120.29
'26/07/222745279026652710+65+2.464.732511,1440.226.87-41.2+3.01+2.01-36.223.5-5690010.14
'26/07/212605267525702645+80+3.124.092809340.37.34-7.76+58-10.8+39.423.6+3695010.14
'26/07/202700270024002565-20-0.7711.63741,4000.279.43+0.67-32.8+26.3-5.8123.6-24692010.14
'26/07/172635265525652585-95-3.543.363301,6920.28.61-42.4+91-13.3+35.323.6-15716+110.14
'26/07/162810281026802680-130-4.634.631941,5770.125.28+7.2-5.27-0.95+0.9823.7+8731-100
'26/07/152725287526802810+110+4.077.224181,4990.2811.6+103-0.6-44.2+57.823.6-6723-410.14
'26/07/142815281525402700-75-2.79.917452,7830.2719.6+330-124+20.6+22723.3-23729+450.69
'26/07/132950295027552775-80-2.86.832281,6990.136.42+18.9-3.78-24.8-9.7122.3+6752+110.13
'26/07/092850300028352855+30+1.065.843541,6900.2110.4-37.6+30-4.25-11.922.2+24746000
'26/07/082860288027002840+5+0.186.352911,8350.168.21+74.9-56+2.01+2122.3-1722000
'26/07/073090311028102835-230-7.59.795566,7650.0816.3-42.4-119-22.5-18422.1+34723000
'26/07/063375339030553065-255-7.6810.13914,3900.0912.4-112-51.7-4.83-16922.2+42689000
'26/07/033215336031903320+80+2.475.253051,4000.2210+26.4-43.9+7.94-9.5822.5-10647-100
'26/07/023215331031403240-45-1.375.186421,9230.3320.8+14.3-146-3.9-13622.4+7657-410.15
'26/07/013105329530803285+250+8.247.086862,7500.2522.1+31.7+1.01-5.16+27.622.4-14650+450.77
'26/06/303090315029853035005.448473,0830.2725.7+202-304+28.6-73.322.2+14664-310.15
'26/06/293300330029903035-215-6.629.545314,5450.1216.4+35.2-157+0.69-12121.5+39650-140.62
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
'26/06/263385343032303250-180-5.255.833552,5890.1411.8-44.3-32.8-12.6-89.621.4-14611+150.82
'26/06/253545354533653430-35-1.015.193821,9420.213.1-4.22-15+4.61-14.621.5+20625040.64
'26/06/243580359533853465-200-5.465.736975,2910.1324.1-4.48-193+5.18-19221.5+44605-540.66
'26/06/233595377534703665+140+3.978.651,2775,7120.2246.8+297-237+7.91+6821.5-64561+491.6
'26/06/223640371034303525-85-2.357.764615,5820.0816.4-95.2+23.1-7.74-79.820.6+37625-250.8
'26/06/183520361035003610+70+1.983.113951,6280.2414.1-50+6.9+4.88-38.220.9-12588+271.19
'26/06/173460358034503540+40+1.143.713821,4550.2613.5+51.2+19-76.9-6.6520.9-8602050.83
'26/06/163650371035003500-95-2.645.844132,4770.1714.8-1.95-11-22.1-3520.7+22610-350.82
'26/06/153660369035653595-15-0.423.467033,0480.2325.6-184+58-6.62-13320.7-10588-181.36
'26/06/123465362033703610+220+6.497.371,0755,2770.238-65.7+144+13.5+91.921.3-87598+291.51
'26/06/113185339531603390+190+5.947.347402,5590.2924.5+150-47.7-21.4+80.921.4-65685+371.02
'26/06/103365337532003200-190-5.65.169353,9740.2430.6+28.7-245+16.8-20021-13750-140.53
'26/06/093540365033453390-175-4.918.561,1295,6740.238.9-175+62.2-6.59-11920.9+87763-350.66
'26/06/082975358029753565+265+8.0318.31,4265,6450.2548.7+13.5+47.6-23.1+3821.4-163676+681.18
'26/06/053535353532803300-205-5.857.288634,7520.1828.9-59.1-212-16.7-28821.3+44839-320.24
'26/06/043355355532953505+195+5.897.851,6236,5480.2556.4-67.4+209-9.29+13321.5-67795+350.63
'26/06/033260336532603310+95+2.953.277263,2750.2224-18.5+31+0.19+12.721.7+11862+120.23
'26/06/023365336531653215-75-2.286.086443,4500.1920.9-180+104-7.29-83.421.70851-110.12
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
'26/06/013150332030603290+150+4.788.287134,0270.1823-47.2+138-1.01+89.822.3-45851020.24
'26/05/293380338031053140-140-4.278.386817,4080.0921.7-69.2-167+16.5-22022.4+70896-220.22
'26/05/283250336532103280+85+2.664.859133,8640.2430.1+126-214+8.71-79.422.6-45826+140.48
'26/05/273480356031853195-220-6.44111,48812,9410.1149.6-53.9-285+32-30722.2+118871030.34
'26/05/263530353033703415-40-1.164.634253,4840.1214.6+19.8-74.1+7.88-46.422.3+24753+130.4
'26/05/253470357534353455+50+1.474.113933,6130.1113.7+21.6+4+18.5+44.122.3-3729-120.27
'26/05/223410351033003405+55+1.646.276974,9340.1423.6+38.6-96.2+15.9-41.622.2-2732-130.41
'26/05/213425349533503350-35-1.034.288134,3620.1927.7-103-121+27.7-19622.1+63734+140.54
'26/05/203430351533353385-75-2.175.26293,6050.1721.5+52.9-12-71.5-30.622.4+15671030.45
'26/05/193720372034403460-260-6.997.536875,4740.1324.3-93.2-15.6-39-14822.2+20656030.46
'26/05/183630381536003720-15-0.45.766223,1710.222.9+144-61-24.3+59.222.5-2636+130.47
'26/05/154200420037353735-415-1011.21,1658,8760.1345.6-182+53-46.4-17522-42638-720.31
'26/05/143870415038354150+375+9.938.341,37310,9940.1255.7+213+103+14.8+33134.3-22680+691.32
'26/05/133800385536603775-85-2.25.058033,8400.2130+70-113-28.2-71.433.6-18702-130.43
'26/05/123865396537603860+70+1.855.411,0425,1020.240.4-71.9+134-1.25+60.933.4-71720+140.56
'26/05/113610382535103790+210+5.878.87334,3800.1727.3+131+70+19.8+22033.6-42791030.38
'26/05/083730384035753580-150-4.027.18205,9440.1430.3-35.4-42-15.4-92.933.2+11833+130.36
'26/05/073865386536653730-70-1.845.268595,4170.1631.9-109-65.8-1.65-17633.3+70822-120.24
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
'26/05/063810392537103800+140+3.835.871,2146,2220.246.3+198-36+19.9+18233.6-34752030.4
'26/05/053800386036203660-120-3.176.359947,6940.1336.7-336+20-4.59-32132.9+100786-230.38
'26/05/043630378035803780+340+9.885.811,0396,0180.1738.5+206+72.9-5.49+27333.9-72686+150.73
'26/04/303660370034153440-190-5.237.851,4308,1310.1850+14.7-295+3.32-27733.3+13758040.53
'26/04/293710377535103630-75-2.027.151,0364,2010.2537.6-52.8+3.82+4.12-44.833.2+56745-240.54
'26/04/283645372034953705+135+3.786.36492,9240.2223.5-96.9-10+12.7-94.233.4+38689+160.87
'26/04/273620372034303570-60-1.657.999825,8860.1734.8+73.5-35+23.7+62.233.6-3651+150.77
'26/04/243910404035653630-220-5.7112.31,5027,7300.1956.8+29.1-11+5.65+23.833.4+59654040.61
'26/04/234310439537803850-350-8.3314.61,1897,0840.1747.6-58.2-17.5-35.1-11133.2+18595040.67
'26/04/224200447541504200+95+2.317.921,1044,8360.2347.3-303+310-11.3-4.5133.4+12577040.69
'26/04/213940411537954105+295+7.748.41,3716,4570.2154.5-58+190+30.7+16334.3-34565-440.71
'26/04/203815386536503810+70+1.875.758953,9250.2333.9-104+128+29.4+53.234.5-10599-281.34
'26/04/173660387036603740+80+2.195.749474,1360.2335.7+11.7+116+22.4+15034.8-27609+3101.64
'26/04/163800393535303660+55+1.5311.21,7376,1170.2864.4-157+109+74.5+26.834.7+79636-171.1
'26/04/153470369534153605+245+7.298.331,5586,5580.2455.7+388-33.2+26.8+38135.2+38557+481.44
'26/04/143480357533053360-60-1.757.897403,7280.225.1+108-222+14.8-99.434+19519-140.77
'26/04/133600360033153420-65-1.878.185573,2160.1718.9-38.4-56.2-7.39-10233.6+35500051
'26/04/103475357534203485+80+2.354.554182,1730.1914.6-27.9+2.62+16.9-8.4233.8-1465051.08
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
'26/04/093490353033803405-30-0.874.375152,5680.217.8+53.7-99+5.37-39.933.8-8466051.07
'26/04/083495351534053435+110+3.313.316152,8470.2221.4-62.7+22.1-28.2-68.833.7+14471051.06
'26/04/073205337532053325+160+5.065.374862,0920.2316.1+32.7+38.1-5.72+6533.8-40457-3251.09
'26/04/023380344531203165-190-5.669.695983,5220.1719.2-34-13.6-18.3-65.833.8+20497+34377.44
'26/04/013225337532203355+275+8.935.036585,4840.1221.7+85.4+27-7.47+10533.8-33477-1330.63
'26/03/313345339029903080-240-7.23129255,3140.1728.9+23.8-42+0.85-17.433.6+3510-1163.14
'26/03/303180343031603320+80+2.478.339483,7010.2631.5-36.3+187-37.2+11333.5-19507+17173.35
'26/03/273000326030003240+165+5.378.466552,8480.2320.8+101-11.9+7.72+96.733.6-16526000
'26/03/263090329530703075-120-3.767.041,0346,2460.1732.2+325-520+14.6-18133.3+38542000
'26/03/253315333031203195-5-0.166.569415,2700.1829.9+211-226+41+25.732.3+36504000
'26/03/243585359031403200-210-6.1613.21,3776,0050.2344.9+508-138+32.7+40331.7+13468000
'26/03/233495362533553410-190-5.287.56644,3330.1522.9-11-56-16.2-83.230.1+66455000
'26/03/203560379034753600+50+1.418.879793,2020.3135.6+344-337+57.4+64.630.1-18389-300
'26/03/193670386035103550-185-4.959.377276,2660.1226.7+4.31-155+7.01-14429.1+14407-530.74
'26/03/183860395037103735-40-1.066.368543,2810.2632.2+79.1-86+29.5+22.529+58393-282.04
'26/03/173790387537203775+40+1.074.154521,5880.2817.1-47.6+47+1.35+0.7428.8-2335-1102.99
'26/03/163965396537103735-120-3.116.613762,8010.1314.2-78+8-8.99-7928.9+47337-6113.26
'26/03/133935404538253855-160-3.995.485483,1870.1721.5-111+39.8-13.6-84.729+18290-2175.86
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
'26/03/123770410037304015+265+7.079.871,1804,6990.2546.6-61+279-1.48+21729.3-47272+2196.99
'26/03/113580380535803750+285+8.236.496504,1570.1624.3-121+91.4-5.52-35.129.4-13319+4175.33
'26/03/103495364533603465+135+4.058.569112,6040.3532.1+4.9+128-19.1+11429.8-23320133.92
'26/03/093490350533303330-365-9.884.743142,2250.1410.6-30+20-6.74-16.729.7-7334-7133.89
'26/03/063600379035403695+90+2.56.934842,1770.2218-54+45+26.5+17.529.7-343410205.87
'26/03/053520368034353605+235+6.977.275852,3690.2521-153+189-36.9-0.929.9+33750205.33
'26/03/043580358033453370-210-5.876.565542,6660.2118.9+173+2-2.72+17230.3-6372-4205.38
'26/03/033695376035353580-50-1.386.25362,7130.219.4+95.8-25+15+85.829.70378-1246.35
'26/03/023580386035803630-120-3.27.476024,2560.1422.3+112-207+16.8-78.129.4+163780256.61
'26/02/263970398037503750-165-4.215.871,1305,6990.242.9+137-350+14.4-19929+102362-1256.91
'26/02/253765409037253915+170+4.549.751,0253,3080.3140.1+72+94.5-11.9+15528.6-19260+32610
'26/02/243930393036603745-95-2.477.035983,4210.1722.4+97.4-85.4+25.5+37.528.4+3279-1238.24
'26/02/234050407537553840-140-3.528.045552,7190.221.6-18.4-60.9-3.35-82.628+12276-1248.7
'26/02/113930404539153980+50+1.273.313821,3320.2915.2+91.6+0.5-4.57+87.528-16264-2259.47
'26/02/104100410038703930-60-1.55.766562,9860.2225.9+133-145-11.4-23.827.8+18280-1279.64
'26/02/094050405039203990+290+7.843.514552,1110.2218.2+64.3+29.4-13.1+80.627.3-1826202810.7
'26/02/063865400036153700-205-5.259.861,0943,4930.3141.7+158-86+7.04+78.627.1+18280-12810
'26/02/053980424538653905-95-2.389.58432,9260.2934.2-132+60.8-2.58-73.526.6+19262-12911.1
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
'26/02/043780400037804000+225+5.965.838902,3640.3834.7-153+126-7.67-34.327-14243-73012.3
'26/02/033500377535003775+340+9.98.017844,3850.1829.1-88+168-11.2+69.327.4-1257-33714.4
'26/02/023295345032803435+130+3.935.148362,0160.4128.3-81+127-30+1627.7+8258+44015.5
'26/01/303170346531553305+155+4.929.849352,5150.3731.2+2.12+117-13.6+10627.9-525003614.4
'26/01/293160329530753150-5-0.166.975491,6050.3417.5-35+93.5-3.2+55.327.9+1255+13614.1
'26/01/283270332031403155-125-3.815.495352,4900.2117.1-9.95+26-14.4+1.6328+18254-13513.8
'26/01/273210332031903280+60+1.864.049621,9300.531.4-244+3-1.83-24327.6+3236-13615.3
'26/01/262950322029003220+290+9.910.91,1834,6300.2636.7-53+164-4.47+10628.2-26233+23715.9
'26/01/232910296028552930+20+0.693.617071,4990.4720.6+19.2+27-3.12+43.128.2+1259-43513.5
'26/01/223120312028852910-70-2.357.898922,6240.3426.4-54-33-7.4-94.428-7258-93915.1
'26/01/212765298027402980+265+9.768.841,6384,8340.3447.2+89.9+165-57.2+19828.1+17265-14818.1
'26/01/202500271524502715+245+9.9210.77351,8490.419.5-50.1+88-2.76+35.127.7+14248+84919.8
'26/01/192395249522952470+75+3.138.356051,8470.3314.6+61.2+30-19.8+71.427.7-16234-64117.5
'26/01/162415249023752395+20+0.844.846701,5170.4416.3-71-18.1-16.4-10527.5+2250+24718.8
'26/01/152405242523252375-40-1.664.144171,2870.329.93-53+45-16.2-24.227.5-524804518.1
'26/01/142285242522802415+130+5.696.358592,5100.3420.4-57.9+169+21.5+13227.6-55253+74517.8
'26/01/132195229021002285+110+5.068.749152,2800.420.2+124+38+23.4+18527.8-50308+13812.3
'26/01/122230223021252175-10-0.464.815191,3340.3911.3+65.6-29.5-0.1+3627.4+935803710.3
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
'26/01/092215224021502185-5-0.234.115041,4160.3611+81.2-83.3-6.19-8.3327.2-10349-23710.6
'26/01/082325240521652190-135-5.8110.38583,0870.2819.4-95-10.4-22.7-12826.8+34359-23910.9
'26/01/072335239523002325-5-0.214.085561,1270.4913-87+56-12.2-43.226.9-24325-14112.6
'26/01/062250238522302330+80+3.566.896931,8070.3816.1-191+18.8-11.5-18427.1+24349+24212
'26/01/052295231022252250-45-1.963.73461,3990.257.85-40-12.3-7.45-59.727.6+5325-14012.3
'26/01/022285234022502295+10+0.443.943531,0630.338.14-19-3-2.35-24.327.7-832004112.8
'25/12/312345234522652285-60-2.563.415142,0490.2511.8-72-5.9+2.48-75.427.7+19328-14112.5
'25/12/302350239522802345-5-0.214.896501,4490.4515.2-4.99-126+3.76-12727.9+3309-14213.6
'25/12/292405245023202350-50-2.085.427571,8770.418-112+0.2+6.75-10528+38306-14314.1
'25/12/262275249022752400+135+5.969.491,5204,1850.3636.8-38+117-3.36+75.628.2-4126804416.4
'25/12/242280230022202265-15-0.663.514351,1700.379.81+88-66.4+26.5+48.128.2+1030904414.2
'25/12/232340236022252280-40-1.725.825941,6090.3713.6+67-88-3.24-24.227.9+7299-34414.7
'25/12/222345245022902320+20+0.876.969361,8830.522.1-143+75+31-3727.6-3529204716.1
'25/12/192275231522252300+85+3.844.066521,2620.5214.8-130+6.8+5.51-11828+8327+24714.4
'25/12/182260235021952215-75-3.286.771,0953,2100.3424.6+118+40+8.02+16628.3-83319-104514.1
'25/12/172315236022602290-65-2.764.257751,6280.4817.9-124+44-38.3-11827.8-1340205513.7
'25/12/162315241522902355+15+0.645.341,4052,4790.5733.1-2390-60.5-29928.1-52415-45513.3
'25/12/152150237021352340+180+8.3310.92,2945,3910.4352.3-122+257-66+6928.6+6446705912.6
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/122080216020802160+195+9.924.074771,4410.3310.2-35+1+18.1-15.928.8+80403+45914.6
'25/12/111985200019401965003.055621,6640.3411.1-91+86-4.13-9.1428.9-1932305517
'25/12/101995202519301965-55-2.724.76442,0210.3212.7+32+1.8-4.14+29.729+20342-35516.1
'25/12/091895205518902020+140+7.458.781,3524,1330.3326.9-82+111+14.5+43.628.9-64322+35818
'25/12/081910192018551880-20-1.053.422878260.355.42+11+3.5-12.8+1.6628.9-5386+15514.2
'25/12/051830192018301900+45+2.434.856801,7150.412.8+15-21-20.7-26.728.8+1539105413.8
'25/12/041810186517901855-5-0.274.039721,6540.5917.8+74-264-23.4-21328.8-23376+15414.4
'25/12/031845187017901860+15+0.814.346611,4700.4512.1-2-16-8.83-26.828.5-2339905313.3
'25/12/021805188517901845+35+1.935.259381,9160.4917.3-41.5+10+21.9-9.6128.4-53422+25312.6
'25/12/011920192517551810-110-5.738.851,1874,3560.2721.5+94-196+11.8-90.228.5-36475-175110.7
'25/11/281815196018101920+120+6.678.331,5503,5840.4329.6-121+42+38.9-40.128.2-14511+176813.3
'25/11/271810184517701800+15+0.844.29292,3880.3916.8-124+87+11.4-25.628.4+7525-2519.71
'25/11/261805181517451785-5-0.283.911,1692,3860.4920.9-113+59-3.18-57.228.7+13518-65310.2
'25/11/251680179016601790+160+9.827.981,9496,6760.2934.1-70+287-47.6+16928.9-27505+65911.7
'25/11/241505163014951630+145+9.769.098412,2240.3813.5+11.8+107+11.4+13028.8-11532+11539.96
'25/11/211490154014701485-60-3.884.536111,3310.469.15+107+60+0.13+16728.6-37543-1427.73
'25/11/201580161515151545+20+1.316.569751,7250.5715.2+155-276+10.8-11028.3+50580+4437.41
'25/11/191580160514701525-55-3.488.541,0302,9150.3515.7+91-90+24+2527.8+4530-3397.36
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
'25/11/181515165515151580+45+2.939.121,7223,0500.5627.6-239+187+6.32-45.327.5-57526+3427.98
'25/11/171560157015051535004.234731,2380.387.25-80+32+17.8-30.227.7+7583-3396.69
'25/11/141455159014551535+55+3.729.121,1412,1420.5317.6+64.8+93+48.3+20627.9-5576+4427.29
'25/11/131460153514601480+15+1.025.125211,2240.437.81-38-28+7.42-58.627.6+5581-1386.54
'25/11/121500151014601465-35-2.333.336411,9830.329.46+140+16-5.29+15127.7-6576-1396.77
'25/11/111580159514751500-65-4.157.679463,2920.2914.3+332-70-2.92+25927.1-47582-4406.87