≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6531 愛普* / K線圖(日)

6531 愛普*

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
668608+60+9.87%9.21%668668612
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5,51935.7億6,188892股/筆646.98.6738.480.11
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)
4,49827億5,231860張/筆600.2-40 (-6.17%)

連續漲跌: 連2跌→漲  ( +60元 / +9.87%)

財報評分: 最新79分 / 平均73分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 愛普*2026年第3季合併財務報告業經董事會決議通過 (公告訊息 11/06 15:30)

• 愛普*召開線上法人說明會 (公告訊息 11/02 19:51)

• 愛普*現金增資發行普通股參與發行海外存託憑證已依中國證券監督管理委員會發布之「境內企業境外發行證券和上市管理試行辦法」辦理備案 (公告訊息 10/22 16:18)

• 係因愛普*有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 10/16 15:18)

• 愛普*完成GDR訂價每股898元折價約5% 募資4.16億美元支應購料需求 (Anue鉅亨 10/13 09:56)

• 愛普*現金增資發行普通股參與發行海外存託憑證之發行條件 (公告訊息 10/13 00:14)

• 〈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)

• 漢測凍資！台股收跌351點成交量刷今年次低　台積電除息前收漲5元 (ETtoday新聞雲 09/15 13:37)

• 愛普*董事會追認修訂2026年第二次員工認股權憑證發行及認股辦法 (公告訊息 09/11 16:01)

• 愛普*董事會決議辦理現金增資發行普通股參與發行海外存託憑證 (公告訊息 09/11 16:00)

• 愛普*2026年第一次股東臨時會重要決議事項 (公告訊息 09/11 15:59)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 〈台股開盤〉量能續縮 挫逾300點後翻紅震盪拚守季線 海運族群強漲 (Anue鉅亨 08/21 10:12)

• SK海力士砸大錢買自家股 台記憶體族群同步飆漲 (Anue鉅亨 08/20 13:32)

• 〈台股開盤〉量縮反攻4萬5、季線不帶勁 開高後翻黑挫近百點 (Anue鉅亨 08/20 09:57)

• 兩大資金買盤推動標普500創新高！台股欲小不易，關鍵選股清單！ (Anue鉅亨 08/17 08:30)

• 台股收漲192點　台積電漲15元至2395 (ETtoday新聞雲 08/11 13:35)

• 上市櫃14檔處置股明起齊被關 愛普*、晶豪科漲很大遭關禁閉至8/17 (Anue鉅亨 08/10 20:39)

• 飆太兇！晶豪科等14檔「抓去關」　明起2分鐘撮合至8／17 (ETtoday新聞雲 08/10 18:21)

• 〈熱門股〉愛普*低接買盤強 單周反彈43%晉身準千金股 (Anue鉅亨 08/08 13:04)

• 〈台股開盤〉權值股走弱 漲逾400點後翻小黑 再度回防季線 (Anue鉅亨 08/07 10:03)

• 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)

• 愛普*三箭齊發拚營收數倍成長 VHM 2028年接棒添動能 (Anue鉅亨 08/06 16:24)

• 代重要子公司愛普存儲技術(杭州)有限公司公告不發放股利 (公告訊息 08/05 21:51)

• 愛普*董事會決議向證期局申報發行2026年第二次員工認股權憑證案 (公告訊息 08/05 21:06)

• 代重要子公司愛普存儲技術(香港)有限公司公告不發放股利 (公告訊息 08/05 21:05)

• 代子公司APware Technology Corp.公告參與HamminX Ltd.現金增資案 (公告訊息 08/05 21:04)

• 愛普*2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/05 21:04)

• 下周一再新增8檔股票抓去關 ABF股王南電關至8/18處置最久 (Anue鉅亨 07/31 20:23)

• 8檔「抓去關」新名單　被動元件禾伸堂延長處置到8／14 (ETtoday新聞雲 07/31 18:23)

• 〈台股開盤〉噴漲近3000點逼近4萬3 國巨率被動元件股報復式漲停 (Anue鉅亨 07/31 10:00)

• 〈台股開盤〉韓股急挫又跌5% 台股跟跌逾1200點 節節敗退4萬1失守 (Anue鉅亨 07/29 10:17)

• 愛普*2026年第2季財務報告董事會預計召開日期為2026年 8月5日 (公告訊息 07/28 22:05)

• 〈台股盤後〉史上第3大跌點2031點血洗權值股 收41603點跌破前低形成大頭部 (Anue鉅亨 07/28 14:06)

• 〈焦點股〉半導體慘淪提款機！台股摜破前低 矽晶圓、記憶體跌停全趴倒 (Anue鉅亨 07/28 11:40)

• 愛普*董事會決議召開2026年第一次股東臨時會 (公告訊息 07/24 21:59)

• 【量大強漲股整理】【警告散戶】台股大反彈你又被洗下車了？【6505台塑化】⊕！【1810和成】⊕【3576聯合再生】+6%，軋空手行情才剛開始嗎? (Anue鉅亨 07/21 17:33)

• 台股史上最大狂飆！收漲1783點　台積電暴力反彈90元收2410 (ETtoday新聞雲 07/21 13:36)

• 〈焦點股〉SK海力士暴跌12% 記憶體賣壓蔓延至台股 (Anue鉅亨 07/13 13:47)

• 愛普*訂於2026年7月10日發放現金股利，如因颱風影響部分地區之現金股利發放將順延至下一個營業日 (公告訊息 07/09 20:29)

• 半導體「普漲黃金期」已過！大摩點名擁抱這幾檔龍頭、警惕4台廠估值泡沫 (Anue鉅亨 07/02 16:33)

• 台股暴跌「千金股殺盤」！11檔收跌停　健策、南電逆勢突圍收漲 (ETtoday新聞雲 06/26 14:03)

• 快訊／台股收跌1683.5點、刷史上第三大跌點　台積電跌50元至2340 (ETtoday新聞雲 06/26 13:38)

• 股王信驊除息秀被打趴倒地 千金股8檔跟摔跌停 僅南電逆勢漲停 (Anue鉅亨 06/26 13:10)

6531 愛普* 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共2,540日
成交價: 668元 (+60元/ +9.87%)成交張數: 5,519張成交金額: 35.7億元
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243高
近3日新高
連2跌→漲
(+60元/ +9.87%)
第457高
近15日新高
第246高
近14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
668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719775795980923962405313409.554760.4--448
漲跌價-51-107-127-312-255-294+263+355+258.5+121+607.6--+220
漲跌幅-7.09%-13.8%-16%-31.8%-27.6%-30.6%+64.9%+113%+63.1%+22.1%+1006%--+49.1%
振幅16.8%24.6%37.9%40.6%54.8%76.4%230%356%272%214%2104%--204%
成交張數1.45萬2.14萬3.66萬7.98萬22.3萬56.1萬117萬181萬267萬548萬816萬--103萬
成交金額92.1億142億266億645億1,995億5,349億8,570億1.06兆1.42兆2.28兆3.35兆--7,964億
週轉率8.13%12%20.5%44.8%125%315%659%1015%1501%3076%4582%--577%

* 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
'26/11/09668668612668+60+9.879.215,5196,1880.8935.7-1,344+720+57.3-56731.2+23710,312+2150.15
'26/11/06584630584608-40-6.177.14,4985,2310.8627-167+16-75.4-22632.1-1910,075-11130.13
'26/11/05698705648648-71-9.877.934,4487,1020.6329.4-516+36.1-53.8-53432.2-4210,094-4240.24
'26/11/04746747659719+7+0.9812.43,7675,0230.7526.4+7.52+17.1-13.1+11.532.5-14510,136+7280.28
'26/11/03757775710712-63-8.138.393,1385,2070.623.1+81.7+12.1-66.6+27.132.8-23910,281+1210.2
'26/11/02756793756775-1-0.134.771,9213,0680.6314.9-85.3+11.1+7.16-67.132.8+910,520+6200.19
'26/10/30807808760776-65-7.735.713,5746,6870.5327.8-140+17-51.5-17432.8+2010,511-10140.13
'26/10/29859885823841-2-0.247.352,9314,0130.7324.9-271-13-21.9-30633.6+31210,491-2240.23
'26/10/28845858834843+29+3.562.953,9124,1850.9332.9+361+4+3.53+36833.9+40610,1790260.26
'26/10/27814836808814+19+2.393.522,8683,5550.8123.6+238+72+62.9+37334.4-2249,773-5260.27
'26/10/22841844794795-36-4.336.022,9485,9690.4924-623+52-46.4-61734.4+1709,997-6310.31
'26/10/21836864827831+31+3.884.622,4844,0090.6220.9-164+239+29.4+10434.7+2149,827+5370.38
'26/10/20822848800800-21-2.565.853,1695,7750.5525.8-560+55.7+29.9-47426.5+659,613+6320.33
'26/10/19835844799821-61-6.925.14,1858,3380.534.3-413+35.3-37.8-41626.8-1199,548-16260.27
'26/10/16844887829882+51+6.146.984,3666,4470.6837.4-180+32+67.2-80.327+3769,667+22420.43
'26/10/15891902831831-92-9.977.697,43815,5820.4863.6-1,749+73.6+17-1,65829.7-4359,291-34200.22
'26/10/14940970923923-3-0.325.084,6497,0920.6643.8-963+83+40.4-84030.6+3309,726-2540.56
'26/10/13914961891926-21-2.227.398,67511,9740.7280.2-2,501+204+65.5-2,23131.1+1,2729,396-14560.6
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
'26/10/12982982928947-33-3.375.515,2659,6380.5549.7-1,735+27.1-16.6-1,72532.4+1,0778,124-9700.86
'26/10/089951015980980-20-23.53,5806,2180.5835.2-1,246+41-23.7-1,22933.2+7647,047-9791.12
'26/10/07103510459991000-45-4.314.43,5145,3980.6535.4-498+12.9-14.8-50033.6-1496,283-13881.4
'26/10/061080108510201045-10-0.956.164,7346,5740.7249.5-625+72-37.7-59133.7+3726,43201011.57
'26/10/05101510909951055+55+5.59.54,9509,1760.5451.1-234+158+5.48-70.733.7+4336,060+141011.67
'26/10/0293210259201000+67+7.1811.35,92710,7460.5558.3+681+175+88.4+94533.9+2465,627+39871.55
'26/10/01931937914933+6+0.652.481,8593,9360.4717.2-180-7-0.57-18733.4+535,381-2480.89
'26/09/30943964924927-2-0.224.312,1353,7860.5620-221-4-11.4-23733.4+135,328-3500.94
'26/09/29980980916929-64-6.456.454,70611,0740.4244-1,394-5-96.6-1,49633.5-575,315-34531
'26/09/249901005951993+6+0.615.473,1094,9720.6330.6-112+66-14.8-61.134.2+545,372-2871.62
'26/09/23940999940987+53+5.676.323,9256,7310.5838.3+1,033+140+43.7+1,21634.1-1525,318+58891.67
'26/09/22969978934934-14-1.484.641,9374,4850.4318.4-108+4-1.68-10633.4-1595,470-12310.57
'26/09/21965975932948-20-2.074.441,8954,2010.4518-410+63-26.3-37333.4+755,629-6430.76
'26/09/18940969939968+48+5.223.262,6934,3950.6125.7+1,042-138+42.1+94633.6-2465,554-3490.88
'26/09/17950951915920-29-3.063.793,0455,4800.5628.4-531+9-7.47-53033+1275,800-23520.9
'26/09/16905950898949+59+6.635.843,2974,7310.730.6+406-8+20.5+41833.3-2855,673+17751.32
'26/09/15953964887890-72-7.4884,82410,2470.4744.1-6650-40.8-70633.1-685,958-15580.97
'26/09/14957994933962-26-2.636.172,6284,6370.5725.3+353-6-46.5+30133.5-2896,026-12731.21
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
'26/09/1110051015973988-42-4.084.083,9578,5040.4739.1-591+211+3.52-37733.2+116,315-26851.35
'26/09/1099310659911030+31+3.17.416,39811,6140.5566.1+65.7+850+24.8+94133.6+2726,304-51111.76
'26/09/099411015936999+68+7.38.495,3379,6090.5652.5+1,162+496+48.1+1,70633.6-2786,032+651161.92
'26/09/08979979924931-29-3.025.732,3894,9430.4822.7-261-34.1-29.7-32532.8+986,310-6510.81
'26/09/07939968936960+49+5.383.512,8875,3110.5427.5+793+37.4+41.5+87233-2096,212+10570.92
'26/09/04942949901911-1-0.115.262,8885,3330.5426.5-443+1-8.93-45132.4+316,421-13470.73
'26/09/03967995907912-45-4.79.28,08312,7290.6477.8-1,166+434-61.8-79432.6+2176,390+3600.94
'26/09/02950977920957-1-0.15.953,2525,8770.5530.9+46.1+7+1.61+54.833.5+616,173+6570.92
'26/09/01936980923958+31+3.346.154,6059,5170.4844-468+51.9+38.4-37833.4+2886,112+16510.83
'26/08/31895928879927+32+3.585.472,3754,8050.4921.5+415+12-21+40633.8+1045,824+4350.6
'26/08/28927933892895-22-2.44.472,7525,6510.4925-32.5-17-12.8-62.333.5+775,720-12310.54
'26/08/27920934896917+1+0.114.153,5306,2820.5632.4-455+743-4.45+28333.5-175,643-15430.76
'26/08/26868926857916+40+4.577.883,3196,3360.5230+67.4+507+93.1+66833.8+955,660+17581.02
'26/08/25842876813876+31+3.677.462,6694,0520.6622.5+22.6+25+1.47+49.133.8+615,565-8410.74
'26/08/24887905840845-38-4.37.363,6146,6670.5431.3+1,085-1,036-52.5-3.3233.7-905,504-17490.89
'26/08/21885924870883+1+0.116.124,1436,2990.6637.1+37.9+226-32.8+23133.1+615,594+14661.18
'26/08/20854897854882+45+5.385.144,5456,1210.7439.9+1,531-1,143-19.4+36933.2+15,533+5520.94
'26/08/19833870829837-26-3.014.754,1117,5330.5534.8+1,270-1,493-6.01-22932.2-715,532+6470.85
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
'26/08/18893925847863-10-1.158.937,56110,2130.7466.9+1,845-1,753-74.2+1831.4-495,603-2410.73
'26/08/17906927873873-59-6.335.791,2372,5970.4811-323-17+92.3-24830.3+15,652-10430.76
'26/08/14882932870932+67+7.757.179452,1500.448.52+386-30-7.92+34830.5-1305,6510530.94
'26/08/13880903860865-13-1.484.99191,9230.488.08+18.8+33-16.9+34.930.4-1345,781-8530.92
'26/08/12831885828878+47+5.666.861,3502,3270.5811.7+12.5+3.01+80.3+95.830.5-1625,915-54611.03
'26/08/11905920831831-92-9.979.641,3684,7090.2911.7-42-26-35.2-10330.6-2836,077-981151.89
'26/08/109801010915923-28-2.949.995,7739,7290.5955.7-476+1.14+18.1-45730.3-4316,360+1102133.35
'26/08/07969975950951+51+5.672.782,2274,8350.4621.4+26.3+81+52.3+16030.6+1736,791+341031.52
'26/08/06858908858900+45+5.265.851,8333,3050.5516.3+206+46.2+9.27+26130.6+226,618+7691.04
'26/08/05866880819855+49+6.087.572,0473,5950.5717.6-217-29.4+12.7-23330.5+2016,596+12620.94
'26/08/04740806740806+73+9.9691,6953,3660.513.4-43.7-35-0.16-78.830.6+2696,395+5500.78
'26/08/03659733659733+66+9.911.11,9443,1260.6213.8-432+303+30.2-98.430.6+2726,126-37450.73
'26/07/31667667645667+60+9.883.625,0304,8891.0333.3-1,048-269+135-1,18230.9+6665,854+22821.4
'26/07/30570672570607-20-3.1916.39,5149,6740.9859+2,335-427-68.1+1,84031.5-1,1335,188+51601.16
'26/07/29655666627627-69-9.915.64,2995,2920.8127.3+144+114-130+12830.1-4926,321-1390.14
'26/07/28696696696696-77-9.9607773,6110.225.41+227-14-21.1+19230-2136,813-4220.32
'26/07/27823826773773-85-9.916.184,3407,7220.5634.4+482-20.9-59.7+40229.8-8687,026-10260.37
'26/07/24870910850858-46-5.096.642,2314,3510.5119.4-312+35-19.6-29629.5+1257,894-15360.46
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
'26/07/23925925865904-4-0.446.612,2233,9500.5619.9-227-29+21.4-23529.7+2837,769-1510.66
'26/07/22900930899908+50+5.833.612,6324,2420.6224.1+105+235+19+35929.8-527,486+9520.69
'26/07/21810858805858+78+106.792,3886,8870.3520.1+441-43+40.3+43829.7-567,538+26430.57
'26/07/20805820757780-39-4.767.693,3745,2110.6526.6+551+4.07-104+45229.4-4017,594-11170.22
'26/07/17863877819819-90-9.96.383,1356,5170.4826+167-495+18.5-30929.1-4467,995+5280.35
'26/07/16944958903909-34-3.615.833,7215,6860.6534.6-867+250-12.7-63029+1618,441-41230.27
'26/07/15895943883943+85+9.916.992,0363,6360.5619+476+113+94.1+68329.5-88,280+46640.77
'26/07/14899915814858-35-3.9211.33,7647,0660.5332+889-10-39.2+84029.2-7368,288-14180.22
'26/07/13931947888893-29-3.156.42,2614,6900.4820.7+171-72-3.15+95.428.7-2139,024+7320.35
'26/07/09926957914922-4-0.434.643,0064,5340.6628.1+17.5-253-59.3-29528.6+1769,237+6250.27
'26/07/08908948894926+31+3.466.032,9174,5440.6426.9+193-37.6-55.6+10028.6+319,0610190.21
'26/07/07960969892895-59-6.188.073,2957,1130.4630.5+703-139-95.4+46828.5-5339,030+4190.21
'26/07/0610051020954954-33-3.346.693,6756,7480.5436.3-447+264+7.94-17528.1-409,563-3150.16
'26/07/03951993949987+26+2.714.583,7435,9010.6336.4+834-705+0.16+12928.3+109,603+4180.19
'26/07/02929978921961005.932,6685,4550.4925.4+199-224+30.2+4.8627.8-299,593-11140.15
'26/07/0110201030910961-37-3.71126,97312,5050.5667-123-483-24-63027.7+1919,622+8250.26
'26/06/3010101030972998+18+1.845.923,3965,0160.6834.1-441+13.1+24.3-40427.7+4229,431-7170.18
'26/06/299751005954980-10-1.015.153,0455,1580.5930+149+52-17.2+18427.9-1759,009-54240.27
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
'26/06/2610701080990990-110-108.184,49911,0920.4145.5-1,181+117+22-1,04227.8-3439,184+60780.85
'26/06/251105117510801100+30+2.88.886,58710,3410.6474.2-391+214+68.2-10828.6+2369,527+2180.19
'26/06/241080109510151070+20+1.97.624,9549,3090.5352.4-1,213+132+22.6-1,05828.8+1999,291+9160.17
'26/06/231135121010401050-65-5.8315.27,92611,7710.6788.3+763+6.18+67.3+83629.5-7789,092-170.08
'26/06/221115111510701115+95+9.314.415,5509,8920.5661.4-319+87.6+6.2-22529+4059,870+880.08
'26/06/1894210259421025+92+9.868.95,5128,7430.6355.1-426-38+50-41429.2+3619,465000
'26/06/17924953921933+9+0.973.462,6804,7190.5725+247-160+2.28+89.729.5-669,090000
'26/06/16945974920924-7-0.755.83,8665,9330.6536.4-196-201+8.51-38829.4+1629,156000
'26/06/15954969931931-1-0.114.082,7735,1950.5326.2-93.2+1.07+5.09-87.129.5-328,994-6700
'26/06/12940974920932+42+4.726.074,3666,2500.741.1-395-255+0.66-65029.6+2639,026-11670.74
'26/06/11893917846890-4-0.457.945,5448,8200.6349+1,208-212-27.5+96929.8-5968,763-7780.89
'26/06/10928989892894-69-7.1710.15,66310,2360.5552.9+782+53-26.8+80829.2-8409,359-8850.91
'26/06/09921966890963+54+5.948.365,9788,6760.6955.8-204-47-42.1-29328.7-9410,199-49930.91
'26/06/08909909909909-101-1009337,3280.138.49+19.7-55-34.8-70.128.8-24710,293+291421.38
'26/06/05103010559991010-45-4.275.315,3078,3460.6454.1+1,496-512-49.9+93428.8-68010,540-111131.07
'26/06/041060115010551055-45-4.098.644,0036,8310.5943.6+8.76+23.1+1.06+3328-12311,220-71241.11
'26/06/031110116510901100+25+2.336.985,3318,1440.6559.7-470-2.81-24.8-49728+14011,343-21311.15
'26/06/021140115510451075-50-4.449.786,64011,7630.5672.4-394+130-56-32028.3-40211,203-181331.19
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
'26/06/011240130511151125-65-5.461611,96819,3490.62145+125+345-24.9+44528.6-79011,605-241511.3
'26/05/291160120011401190+95+8.685.4813,57015,5780.87161-1,481+2,241+17.2+77728.4+38812,395+201751.41
'26/05/281085118510701095+15+1.3910.614,73519,9280.74169+347+896-16.7+1,22729.2+60712,007+51551.29
'26/05/271135114510551080008.336,99410,7990.6576.9+298+365-19.6+64429-47911,400-81501.32
'26/05/261055112510451080+25+2.377.5810,06712,8940.78109-82.9-92-52.1-22728.8+56911,879-141581.33
'26/05/25101010559811055+92+9.557.684,5677,1710.6447.4+121+19-17.1+12228.8+59811,310+311721.52
'26/05/22919963906963+87+9.936.518,16012,1020.6777+687+258+16.3+96228.9+7410,712-601411.32
'26/05/219951010876876-97-9.9713.817,38231,9970.54162-2,126+525+109-1,49228.5-46010,638+752011.89
'26/05/2010001025953973-52-5.077.027,41811,5750.6473.2+1,144+94-25.5+1,21329.7-1,12411,098-1261261.14
'26/05/191095110010251025-110-9.696.615,9779,7790.6162.6-791+362-38.3-46729-68612,222+812522.06
'26/05/18103011509951135+55+5.0914.47,99610,4090.7787-208+396-33.4+15529.4+18112,908+81711.32
'26/05/151080114510451080+30+2.869.529,49212,2340.78104-999+2,136-10.5+1,12629.5-45412,727+11631.28
'26/05/141115114010201050+10+0.9611.510,45013,6460.77113-2,100+1,211+1.16-88830.1+43613,181-81621.23
'26/05/13102511059801040-15-1.4211.811,57814,5100.8118+669+1,244-97.7+1,81431.3-75512,745-561701.33
'26/05/1297310559031055+93+9.6715.89,46012,6730.7592.9-1,028-33+63.1-99830.9+91913,500+412261.67
'26/05/11875962875962+87+9.949.942,8865,3430.5427-382+19+61.4-30231.6+44212,581+31851.47
'26/05/08894894833875-50-5.416.593,4807,0580.4929.9-57.2-13-104-17431.8-49312,139-291821.5
'26/05/07986986925925-40-4.156.321,6534,3020.3815.6-298+8.74+8-28131.8012,632-182111.67
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
'26/05/06949999905965+30+3.2110.12,7755,1770.5426.7+37.2+26-11.1+52.132-35912,632-92291.81
'26/05/05930990924935+11+1.197.142,4555,1900.4723.3-31.5+53+29.1+50.632-14912,991-162381.83
'26/05/04906924886924+84+104.522,3443,8250.6121.4-65.1-8+8.82-64.332+79113,140+402541.93
'26/04/30877902840840+20+2.447.564,1766,6680.6336.3-164+21+39.7-10332.1+64812,349-52141.73
'26/04/29810835781820+20+2.56.751,8263,3710.5415+34.6-0.74+23.9+57.832.2-17511,701+42191.87
'26/04/28788822775800+47+6.246.242,9834,8840.6123.9-529+17+33.1-47932.2+72711,876-102151.81
'26/04/27792793710753-35-4.4410.54,8297,6370.6336.2-147+7-35-17532.7-80011,149-182252.02
'26/04/24850863785788+3+0.389.9414,53617,1280.85120+1,216-4-73.7+1,13932.8-73611,949+412432.03
'26/04/23852871713785-7-0.8819.927,38228,8060.95218+206+173-156+22332.1+1,65812,685-1572021.59
'26/04/22788792787792+72+100.693,8872,7121.4330.8-1,313+20+68.5-1,22531.8-11711,027+753593.26
'26/04/21725750707720+38+5.576.39,62412,0630.870.3+371+216-7.51+58032.6-411,144+182842.55
'26/04/20670708656682+38+5.98.0712,33215,6060.7984.4-24.7+178+25.9+17932.4+37711,148-512662.39
'26/04/17593644591644+58+9.99.048,2849,6330.8652.2+888+275+157+1,32032.4+1,16910,771+1383172.94
'26/04/16594596573586-5-0.853.896,4588,7820.7437.7+358-3-38.8+31631.9+3809,602-231791.86
'26/04/15630652586591-15-2.4810.910,65313,1070.8164.9-492-10-169-67131.7+3979,222-222022.19
'26/04/14586614555606+39+6.8810.415,34017,0950.990.7+851+209+119+1,17932+1,5318,820+492242.54
'26/04/13510567502567+51+9.8812.67,3109,4690.7740.3+383-4.74+142+52031.5+227,289+811752.4
'26/04/10494528492516+35.5+7.397.495,8418,8000.6630.1-395-10.6+116-29031.4+9777,267+46941.29
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
'26/04/09480502475480.5+2.5+0.525.654,8595,9260.8223.8-380-2+79.7-30231.7+3526,290+1480.76
'26/04/08490496.5472.5478+6.5+1.385.094,6755,4600.8622.4-1,437-18.7+28.5-1,42731.9+1575,920-13470.79
'26/04/07469484469471.5+31.5+7.163.413,4316,3680.5416.4-393+2+137-25532.8+1495,763+17601.04
'26/04/02465.5473440440-20-4.357.172,5653,9290.6511.6+198+14-49.5+16333-2655,614-14430.77
'26/04/01462468452460+18+4.073.622,9473,7460.7913.6-770+105+58.9-60632.9+1855,879-7570.97
'26/03/31475.5489.5439.5442-43-8.8710.35,2027,2780.7123.8+1,087+21.8-179+93033.4-9275,694-14641.12
'26/03/30490497.5484.5485-22-4.342.562,6644,1390.6413-395+50.9-52.4-39632.7+936,621-11781.18
'26/03/27496509481.5507-2-0.395.44,0596,0290.6720.1-463+45.8-60.3-47832.9+296,528-4891.36
'26/03/26514531509509-2-0.394.314,3515,2880.8222.6-1,168+42.9-11.2-1,13733.2-1036,499-4931.43
'26/03/25516525504511+10+24.193,5364,8540.7318.2-582-0.05+29-55333.9+996,602+2971.47
'26/03/24538542488501-22-4.2110.37,0559,5600.7435.9+291-16-178+96.934.4+696,503-20951.46
'26/03/23535543521523-30-5.423.984,3417,0060.6223+435+2-133+30334.2-5326,434-271151.79
'26/03/20568582550553+2+0.365.816,8138,8980.7738.4+102+10.6+49.7+16233.9-3936,966-121422.04
'26/03/19555568546551-21-3.673.857,12111,6390.6139.5-1,106+96-28.5-1,03833.8-1667,359-751542.09
'26/03/18615623561572-8-1.3810.713,38415,2590.8878.4+748+20-226+54134.4-6357,525-802293.04
'26/03/17534580522580+52+9.851112,78015,2680.8472-1,053-133+309-87734+5818,160+1033093.79
'26/03/16537547514528-3-0.566.219,32910,8420.8649.5+462+9-119+35334.7+1027,579-42062.72
'26/03/13485.5534478.5531+45.5+9.3711.418,08123,3790.7792.7+2,988+0.26+63.4+3,05234.4+1,3967,477+662102.81
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
'26/03/12439485.5435.5485.5+44+9.9711.311,68615,8030.7454.9+2,208+5+259+2,47232.6+1,3676,081+841442.37
'26/03/11438445432441.5+14+3.273.042,7373,5420.7712+600-4+95.8+69231.3-354,714+15601.27
'26/03/10420434.5417427.5+24.5+6.084.342,3293,2610.719.93+397-1+167+56331-484,749+28450.95
'26/03/09391.5405391.5403-31.5-7.253.113,0074,4110.6812+186+27-155+57.730.8-2424,797+3170.35
'26/03/06440.5446428434.5-6-1.364.093,5715,0350.7115.6-449+3-103-54930.7+25,039+14140.28
'26/03/05422442421.5440.5+36.5+9.035.073,4386,9610.4914.9+867+2+168+1,03731+1325,037000
'26/03/04417.5429404404-18-4.275.922,6364,8150.5510.8-239+8-116-34630.4+634,905000
'26/03/03436445422422-11.5-2.655.313,1684,4500.7113.7-215+39-96.8-27330.6-594,842000
'26/03/02423438411433.5006.232,3514,0420.5810.1+152-33-117+2.3830.7-2024,901-10400
'26/02/26425.5449423433.5+6+1.46.084,9416,2000.821.6-337-7.24+208-13630.6+2385,103-61042.04
'26/02/25413.5432403427.5+15.5+3.767.044,3355,1200.8518.2-687+5+126-55630.8+2104,865-51102.26
'26/02/24402.5415.5399.5412+9.5+2.363.981,8502,6150.717.58-341+3.36+115-22231.2+284,655-111152.47
'26/02/23404407397402.5+6.5+1.642.531,5972,3760.676.43-64.2+17.6+21.5-25.131.5+214,627+21262.72
'26/02/11410410396396-14-3.413.411,7593,8750.457.05+22+2-14.2+9.7731.5-1944,616-341242.69
'26/02/10408.5411403410+4.5+1.111.971,1881,8460.644.84+257+5-6.8+25531.5-1024,810-11583.28
'26/02/09419419405.5405.5-1.5-0.373.321,4192,3060.625.82-57.1-39-38.8-13531.4+184,912-71593.24
'26/02/06405417.5391.5407-6-1.456.33,1194,3400.7212.6+161-2+16.6+17531.4-94,894-91663.39
'26/02/05423433413413-13.5-3.174.693,0664,7610.6412.9-417+11.1-60.7-46731.3+184,903-51753.57
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
'26/02/04424.5435422426.5-3.5-0.813.022,0702,7800.748.87-313+6.77+37.8-26831.5+704,885-321803.68
'26/02/03429.5436.5417.5430+10+2.384.523,7853,7121.0216.2-235-12.2+7.98-23931.7+1114,815-62124.4
'26/02/02421431416.5420-9.5-2.213.382,9604,1880.7112.5+441+13-47.7+40631.9-1144,704-132184.63
'26/01/30439447.5429.5429.5-13.5-3.054.064,4854,8140.9319.5-196+10.5-29.2-21431.6-2224,818-682314.79
'26/01/29442453442443+7+1.612.524,5005,3850.8420.1+487-123+60.3+42431.7-1895,040+12995.93
'26/01/28440451.5429.5436-2-0.465.026,9397,9100.8830.2+1,979-2,896-29.8-94731.4-1445,229-302985.7
'26/01/27451457436.5438-12-2.674.564,2116,6200.6418.7-197-136-44.9-37830.2+655,373-683286.1
'26/01/26463469445450-16.5-3.545.145,3348,5120.6324.2-25.3+7-115-13330.4-3655,308-593967.46
'26/01/23476485461.5466.5-9.5-24.945,5177,5190.7326.1+78.2-165-65.9-15330.3-3415,673-204558.02
'26/01/22502504473476-14-2.866.336,1279,2180.6629.9-1,465+5-116-1,57630.2+2066,014+34757.9
'26/01/21500514484490-16-3.165.938,47211,2780.7541.9+379-182-237-40.131.1-3635,808-64728.13
'26/01/20501508482.5506-9-1.754.957,67810,0740.7638-600+307-74.6-36830.9-3296,171-314787.75
'26/01/19506525501515+33.5+6.964.989,00710,7050.8446.2+699+18+359+1,07631.2+4086,500+95097.83
'26/01/16475.5494.5474481.5+11.5+2.454.365,1886,4700.825.1+701-2+125+82430.8+196,092+75008.21
'26/01/15475482465470+1.5+0.323.634,1094,1570.9919.5+280+245+78.1+60330.3-556,073-44938.12
'26/01/14478.5482467.5468.5-7.5-1.583.052,9083,9280.7413.8+310+8-78.9+23930.2-1706,128-94978.11
'26/01/13483483461476+4+0.854.664,0965,1920.7919.4+154+5+35.5+19430-556,298+205068.03
'26/01/12489489460.5472-8-1.675.945,6106,6630.8426.4-1,015-2-216-1,23329.9+3696,353-224867.65
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
'26/01/09459.5485455.5480+25+5.496.488,2109,4620.8738.8+2,318+11+128+2,45630.5-5485,984+1615088.49
'26/01/08457462445.5455-0.5-0.113.623,9224,8150.8117.8+620-6+76.2+69129.1-5536,532-103475.31
'26/01/07485.5486452455.5-22-4.617.127,88410,0510.7836.7+163-5-170-12.228.8-8457,085-423575.04
'26/01/06483.5495460477.5-1.5-0.317.3110,43910,8170.9749.9+155-58-36.2+60.828.6-4417,930-203995.03
'26/01/05469.5499469.5479+20.5+4.476.438,54210,5610.8141.2+800+505+0.84+1,30628.6-5798,371+74195.01
'26/01/02449467.5445458.5+10.5+2.345.027,4119,2400.833.8-21.8+133+153+26428.1+1558,950+64124.6
'25/12/31447.5448432448+5.5+1.243.627,23111,8640.6131.8+44.4+19-135-71.228.2+1698,795+14064.62
'25/12/30415448413.5442.5+31.5+7.668.3914,31717,1460.8361.8+5,068+61+327+5,45628.1+9358,626+1044054.7
'25/12/29414.5423407411-1-0.243.884,5135,6200.818.7+6650+70.4+73625+1837,691-93013.91
'25/12/26420429402.5412-5.5-1.326.357,3829,2080.830.5+782-1-118+66324.6+6347,508-203104.13
'25/12/24413417.5412417.5+5.5+1.331.332,1942,6760.829.11+894-6-15.1+87324.4-1946,874+133304.8
'25/12/23401.5424.5396.5412+12.5+3.137.015,8586,5420.924.3+1,4390-94.2+1,34523.9+1427,068+213174.49
'25/12/22388.5403.5388.5399.5+17+4.443.922,4893,0790.819.88+481+26+307+81423-86,926+202964.27
'25/12/19386390.5381.5382.5+4.5+1.192.381,1741,4690.84.52+110+2+15+12722.7-326,934-22763.98
'25/12/18378383377378001.599201,2460.743.5-101+88+6.58-6.4222.7+56,966-192783.99
'25/12/17380383.5377.5378+1.5+0.41.599881,4990.663.76+169-73+3.49+99.522.7-366,961+32974.27
'25/12/16387.5389.5372.5376.5-11-2.844.393,0494,6800.6511.5-236-294-69.7-60022.6+336,997-292944.2
'25/12/15389391383.5387.5-8.5-2.151.891,5802,9350.546.13-261+2-68.1-32722.8-446,964-383234.64
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
'25/12/12406.5407394.5396-9-2.223.092,6714,0960.6510.6-650+2-40-68823-497,008-123615.15
'25/12/11408.5409.5399.5405+2+0.52.481,9352,4490.797.81-9.53+1-9.44-1823.3-357,057-43735.29
'25/12/10409420403403-5-1.234.173,2773,8240.8613.5+151-30-26.1+94.923.3-2557,092-43775.32
'25/12/09406417404408+0.5+0.123.192,4832,8950.8610.2+353-18-106+22923.2-1187,347-83815.19
'25/12/08402408398407.5+11+2.772.521,9692,4960.797.95+187-15+104+27623-707,465+273895.21
'25/12/05396.5404.5393.5396.5+0.5+0.132.781,8392,3730.777.32-378-10+46.6-34122.8+27,535-83624.8
'25/12/04402.5402.5392396-3-0.752.632,0203,0500.668.01-372-16-7.07-39523-177,533-33704.91
'25/12/03413416398399-8.5-2.094.422,5563,8590.6610.4-677-2-21.5-70023.2+657,550-113734.94
'25/12/02424424.5407407.5-12.5-2.984.172,6334,3550.610.9-399+19-60.2-44023.6-1667,485-623845.13
'25/12/01433434420420-13-33.232,9794,1020.7312.7-313+21-206-49823.9+297,651-464465.83
'25/11/28420435416.5433+16.5+3.964.446,1517,1740.8626.4+791-3+99.7+88724.1+3747,622+474926.45
'25/11/27407417406.5416.5+19.5+4.912.644,8175,4260.8919.9+1,266+239+165+1,67023.7-57,248+504456.14
'25/11/26400404.5394397+4.5+1.152.682,5172,9520.8510-371+323+31.5-16.422.9+977,253+73955.45
'25/11/25399403392.5392.5+4+1.032.72,4262,7280.899.65+124+300+16.9+44123.1-167,156-113885.42
'25/11/24387.5396383.5388.5+8+2.13.292,3622,6260.99.19+331+1-4.01+32823-517,172+333995.56
'25/11/21395396380.5380.5-28.5-6.973.794,8716,4690.7518.9-275-21-116-41222.8-3297,223-423665.07
'25/11/20412.5422403409+7.5+1.874.734,2464,5200.9417.5+78+63+52.5+19422.8+1107,552-44085.4
'25/11/19411.5413392401.5-8-1.955.134,0945,1500.7916.5-303+120-104-28622.9-847,442-244125.54
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
'25/11/18414425408.5409.5-9.5-2.273.944,2355,8610.7217.6-311+590-81.6+19723.1-2367,526-474365.79
'25/11/17417427.5412.5419+8.5+2.073.655,0015,7830.8621+845-2+48+89123.3-1367,762+244836.22
'25/11/14399.5417399410.5+4+0.984.434,6495,4230.8619+574+153-6.45+72122.7-1927,898+414595.81
'25/11/13421442405.5406.5-8.5-2.058.811,07913,1280.8446.8-392-2-158-55222.3+1388,090-284185.17
'25/11/12411419.5408.5415+7.5+1.842.74,5355,5260.8218.8+35.8+504+226+76622.4+1157,952+84465.61
'25/11/11414419.5404.5407.5-3.5-0.853.655,0385,7200.8820.7+817+3-52.7+76822.5-3397,837-84385.59