≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3515 華擎 / K線圖(日)

3515 華擎

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
204.5200+4.5+2.25%3.75%203210202.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5771.19億714809股/筆205.92.0211.570.55
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)
1,3702.72億3,647376張/筆198.8-15.5 (-7.19%)

連續漲跌: 連2跌→漲  ( +4.5元 / +2.25%)

財報評分: 最新49分 / 平均52分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 華擎董事會決議解除經理人競業禁止之限制 (公告訊息 11/05 15:53)

• 財務主管、公司治理主管、發言人暨代理發言人異動 (公告訊息 11/05 15:52)

• 董事會通過取消為子公司背書保證 (公告訊息 11/05 15:50)

• 華擎董事會決議辦理限制員工權利新股收買註銷減資案 (公告訊息 11/05 15:49)

• 華擎董事會通過2026年第3季合併財務報告 (公告訊息 11/05 15:47)

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 台股殺千點大收斂！單日跌359點保42K　台積電跌35元至2260 (ETtoday新聞雲 11/04 13:37)

• 中籤倒賠2萬元！　和碩小金雞東擎上市首日遇亂流跌逾14% (ETtoday新聞雲 10/27 11:03)

• 和碩小金雞東擎申購吸19.8萬筆！凍資逾273億元　中籤率約0.58% (ETtoday新聞雲 10/19 10:07)

• 華擎董事會通過配合子公司東擎科技股份有限公司上市過額配售作業 (公告訊息 09/29 15:19)

• 邊緣AI商機引爆 板卡廠小金雞東擎與技宸營運齊步登高 (Anue鉅亨 09/28 10:31)

• 和碩小金雞東擎前進資本市場　預計10月下旬掛牌上市 (ETtoday新聞雲 09/24 03:13)

• Meta AI助理Muse爆紅 童子賢：顯示AI應用逐步落地 (Anue鉅亨 09/23 17:41)

• 東擎遊戲串流大單挹注上半年獲利超車去年全年 拚10月下旬掛牌上市 (Anue鉅亨 09/22 17:42)

• 華擎子公司東擎首推英特爾次世代架構工業電腦 加速邊緣AI市場部署 (Anue鉅亨 09/15 14:32)

• 永擎累計前8月營收230.1億元年增逾6成 客戶需求持續強勁 (Anue鉅亨 09/10 16:45)

• 華擎將收買已發行之限制員工權利新股辦理註銷完成公告 (公告訊息 09/02 17:06)

• 華擎受邀參加兆豐證券舉辦之產業論壇 (公告訊息 09/02 15:24)

• 華擎旗下東擎獲證交所通過上市 擬現增6114張暫定不低於130元掛牌 (Anue鉅亨 08/26 17:42)

• 東擎工業電腦iEP-5010G-DCN領先通過SL3認證 整合後量子密碼學強化資安防護 (Anue鉅亨 08/19 11:47)

• 陸行之點名半導體7月營收「13好9壞」　8大產業成長加速 (ETtoday新聞雲 08/11 10:46)

• 〈熱門股〉永擎上半年財報亮眼周強漲逾28% 下半年B300與GB300放量出貨 (Anue鉅亨 08/08 09:36)

• 華擎背書保證超限改善計畫 (公告訊息 08/06 15:04)

• 華擎董事會通過2026年第2季合併財務報告 (公告訊息 08/06 15:02)

• 永擎Q2賺6.9億元年增逾2倍 EPS 9.76元 下半年AI伺服器及ASIC專案看旺 (Anue鉅亨 08/04 17:21)

• 東擎發表首款O-PAS認證工業物聯網控制器 加速關鍵工業數位轉型 (Anue鉅亨 08/04 12:12)

• 記憶體狂漲也擋不住！AI邁入代理型時代，RTX Spark帶動PC產值逆勢爆發 (Anue鉅亨 08/02 09:10)

• 華擎2026年第2季合併財務報告董事會召開日期 (公告訊息 07/29 18:35)

• 迎傳統旺季與料源改善 板卡族群Q3營運走旺 (Anue鉅亨 07/20 16:46)

• 華擎語言模型技術參展AI WAVE SHOW 強攻代理運算商業媒合 (Anue鉅亨 07/14 17:31)

• 東擎強攻邊緣AI推出全新選型系統 助企業簡化評估與硬體部署 (Anue鉅亨 06/30 12:02)

• 上半年商用不動產交易衝抵1591億元追平去年全年 日月光出手最猛 (Anue鉅亨 06/29 15:31)

• 動態報價拉升毛利率 華擎Q2營運落底喜迎歐美拉貨潮 (Anue鉅亨 06/28 10:52)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

3515 華擎 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共4,666日
成交價: 204.5元 (+4.5元/ +2.25%)成交張數: 577張成交金額: 1.19億元
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1076高
近2日新高
連2跌→漲
(+4.5元/ +2.25%)
第1566高
近4日新低
第1283高
近4日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
204.5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
'11/11/11
~11/09
20年今年
01/02
~11/09
起算價226216224218.5215.5232.5301.5220.5184.5205.536.897.6-248
漲跌價-21.5-11.5-19.5-14-11-28-97-16+20-1+167.7+106.9--43.5
漲跌幅-9.51%-5.32%-8.71%-6.41%-5.1%-12%-32.2%-7.26%+10.8%-0.49%+456%+110%--17.5%
振幅13.1%14.8%14.7%17.6%20.2%37%39%101%120%135%880%337%-34.7%
成交張數3,5875,3537,3811.19萬3.57萬8.47萬18萬47.4萬81.3萬197萬388萬403萬-14.8萬
成交金額7.46億11.4億15.8億26億78.4億193億419億1,196億2,013億4,272億6,612億6,736億-338億
週轉率2.9%4.33%5.98%9.6%28.9%68.6%145%384%658%1599%3142%3259%-120%

* 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
'26/11/09203210202.5204.5+4.5+2.253.755777140.811.19-99.20-3.07-10210+41,341-130.22
'26/11/06194204194200-15.5-7.194.641,3703,6470.382.72+2670+1.98+26910.1-471,337-440.3
'26/11/05218223.5210.5215.5-10.5-4.655.751,6406,6700.253.55-48.50-3.81-52.39.89+71,384-1080.58
'26/11/04216226216226+20.5+9.984.871,4361,6920.853.22-55.70+12-43.89.85-751,377+15181.31
'26/11/03212.5216.5204.5205.5-10.5-4.865.5633010,1010.030.69-29.3+1.76-12-39.59.82-291,452-130.21
'26/11/02209.5220209216+1.5+0.75.133048540.360.66+31.10-6.83+24.29.87-471,481+240.27
'26/10/30217.5217.5209.5214.5-6-2.723.635537,4790.071.17+19.8+5-2.01+22.89.86-961,528020.13
'26/10/29224224218.5220.5-3.5-1.562.462851,6600.170.63-55.40+1-54.49.87+71,624020.12
'26/10/28223.5226.5223224+1+0.451.572128410.250.48+6.75-3.12+1.8+5.439.9+291,617020.12
'26/10/27227227220.5223-1-0.452.96731,3630.491.5+69.90-1.34+68.59.85-291,588020.13
'26/10/22228229.5223.5224-2.5-1.12.653171,6390.190.72+94.80-6.71+88.19.78-291,617-120.12
'26/10/21230232.5226226.5+0.5+0.222.883539100.390.81+720-0.65+71.39.7+81,646030.18
'26/10/20222229.5222226+3+1.353.363535220.680.8+2170-3.99+2139.76-661,638030.18
'26/10/19228228223223-5-2.192.192893900.740.65-8.66+0.89-15.3-23.19.65+351,704030.18
'26/10/16224229223.5228+6.5+2.932.485225430.961.18+2880-0.89+2889.66+221,669030.18
'26/10/15224.5225.5220.5221.5-4.5-1.992.213752,1630.170.83+63.9+5.37+0.26+69.69.45-161,647030.18
'26/10/14229.5231.5226226-1-0.442.424911,1780.421.12+183+0.9-3.17+1819.4-21,663030.18
'26/10/13227228.5222.5227+1.5+0.672.665991,4240.421.35+171+10.4-3.06+1789.25+691,665030.18
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
'26/10/12224231.5222.5225.5+7+3.24.121,1792,6070.452.68+410+8.37-24+3949.22+21,596030.19
'26/10/08220220.5218218.5-0.5-0.231.142222820.790.49+86.50-0.05+86.58.93-321,594030.19
'26/10/07219220.5218219+1+0.461.152425620.430.53+10600+1068.87-161,626030.18
'26/10/06220221.5217218+0.5+0.232.072754360.630.6+83.4+11.8+1.21+96.48.8-171,642030.18
'26/10/05218221.5217217.5+1+0.462.083695100.720.81+1340+43.8+1788.73+111,659030.18
'26/10/02216.5217214216.5+1.5+0.71.41833060.60.4+76.40+0.1+76.58.63+41,648030.18
'26/10/01214216212.5215+3+1.421.653263670.890.7+1640+2.33+1678.59-71,644030.18
'26/09/30213213211.5212+1+0.470.711322200.60.28+320-2+308.5-21,651030.18
'26/09/29212.5213210.5211001.181522620.580.32-10-0.63-1.638.47+41,653030.18
'26/09/24211213210.5211-0.5-0.241.181481980.750.31-51.90-6.12-588.4601,649030.18
'26/09/23214.5216211.5211.5-2-0.942.112597830.330.55-230-36.8-59.88.49+11,649030.18
'26/09/22215215213213.5+0.5+0.230.943384420.770.72+67.400+67.48.54-61,648030.18
'26/09/21214214.5211213+1+0.471.654273661.170.91+1210+1.81+1238.5-131,654030.18
'26/09/18213.5215210.5212+1+0.472.133323920.850.7+730-3.16+69.88.45+121,667-1530.18
'26/09/17214216.5210211003.085591,3140.431.19+64.80-22.8+428.39+211,655-16181.09
'26/09/16203214202.5211+10+4.985.729239131.011.95+279-0.44+61.6+3408.38+261,634-72342.08
'26/09/15202.5204201201-2-0.991.482911,2180.240.59-750-20.4-95.48.15-111,608-221066.59
'26/09/14205205.5202203-4-1.931.694006360.630.81-46+10-1.12-37.18.2-31,619-111287.91
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
'26/09/11211211206.5207-14.5-6.552.031,7861,4231.263.72-9910-40.6-1,0328.25-641,622+1391398.57
'26/09/10224224220221.5-4-1.771.771819890.180.4-45+1-3.46-47.58.92+11,686000
'26/09/09221.5226221.5225.5+4+1.812.032595570.460.58+94.7+5-0.73+998.94-121,685000
'26/09/08231.5232221.5221.5-9.5-4.114.555753,5700.161.29-2410-17.5-2598.86+301,697000
'26/09/07231233225231+4+1.763.527961,8130.441.83+244+5-28+2219.02-131,667000
'26/09/04222227.5221227+7+3.182.955496270.881.23+206+8+6.64+2208.8201,680000
'26/09/03232.5235220220-8.5-3.726.567141,4910.481.61-2510-7.54-2598.86+341,680-200
'26/09/02226.5230225228.5+4+1.782.231,0721,6410.652.45+488+1+8.84+4989.04+111,646+220.12
'26/09/01225226.5222.5224.5+2+0.91.87711,1430.671.73+175+3-0.77+1778.75+471,635000
'26/08/31220226216.5222.5+2.5+1.144.329469950.952.1-9.960-0.05-108.61+381,588000
'26/08/28220.5221218.5220+2+0.921.152715600.480.6+1160-0.08+1168.59-71,550000
'26/08/27220221.5218218-1-0.461.62875800.490.63+88.7+3-0.02+91.78.58+161,557000
'26/08/26222222218219-2-0.91.812064360.470.45-260-3.49-29.58.48+41,541000
'26/08/25221.5221.5215.5221002.712171,5440.140.47+8.43+1-1.34+8.098.49-11,537000
'26/08/24221222.5218.5221+2.5+1.141.833236070.530.71+1150-1.42+1138.45-81,538-100
'26/08/21217219215.5218.5+1.5+0.691.612062950.70.45-400+45.3+5.358.35-31,546010.06
'26/08/20221.5222.5215.5217-3-1.363.183613,7580.10.79-1660-2.65-1688.38+111,549010.06
'26/08/19213221.5213220+3.5+1.623.934856060.81.05+4.290+0.77+5.068.66-1161,538010.07
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
'26/08/18218219.5215216.5-4-1.812.047941,6800.471.72-3070-13.4-3218.83-651,654010.06
'26/08/17227228.5220220.5-7.5-3.293.735001,1900.421.11-25.50-46.8-72.39.12+31,719-210.06
'26/08/14236237.5227228-8-3.394.4586513,2890.071.99-58.90-37.9-96.89.16+101,716+230.17
'26/08/13227237226236+11.5+5.124.92,2264,9070.455.16+1,0250+104+1,1299.23-741,706-310.06
'26/08/12218.5233.5216.5224.5+8.5+3.947.872,2982,6220.885.19+6410+31.7+6738.43-471,780040.22
'26/08/11218221214216+0.5+0.233.251,5311,5650.983.33-2540+16-2387.92+1901,827040.22
'26/08/10204.5215.5204.5215.5+3+1.415.186506710.971.38-29.30+3.08-26.38.09-331,637+140.24
'26/08/07212.5213207212.5-2-0.932.89232,0430.451.94-303+0.49-3.79-3068.13-51,670030.18
'26/08/06210.5215208.5214.5+5+2.393.17489160.821.59+1300+1.04+1318.32+341,675030.18
'26/08/05206212205.5209.5+11+5.543.276761,3020.521.41+209-0.9+2.24+2118.19+301,641-1030.18
'26/08/04196199.5195.5198.5+1+0.512.032731,6670.160.54-270-6.87-33.98+161,6110130.81
'26/08/03194.5199193.5197.5+3+1.542.833006530.460.59+102-0.9-16.9+848.01-11,5950130.82
'26/07/31195.5198194.5194.5+5+2.641.854285160.830.84+48.30+11.2+59.57.95+51,596-1130.81
'26/07/30189.5192188189.5-1-0.522.12966180.480.56-0.10-3.38-3.487.91-91,591-1140.88
'26/07/29198.5198.5187.5190.5-6.5-3.35.586369860.641.22+31.20-13.6+17.67.87-1051,600-1150.94
'26/07/28203203197197-8.5-4.142.924758410.570.95-1170+3.88-1137.81-91,705+15160.94
'26/07/27207.5208.5202205.5-1-0.483.152334240.550.48-61.80+1.85-59.97.89+71,714010.06
'26/07/24210.5213.5206.5206.5-3.5-1.673.334225240.810.89-26.90-0.86-27.77.9+151,707-110.06
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
'26/07/23212.5212.5206.5210+1+0.482.871823810.480.38+13.60+0.76+14.37.89+31,692+120.12
'26/07/22211.5212.5209209001.673225080.630.68+93.9-0.9-5.04+87.97.89-61,689010.06
'26/07/21203.5209.5203.5209+7+3.472.972754320.640.57+1110+2.01+1137.84-131,695010.06
'26/07/20201.5203.5196202+1.5+0.753.743525720.620.71+21.20+2+23.27.74-101,708010.06
'26/07/17205205.5200200.5-7-3.372.655648450.671.14-2230-12.9-2367.71-201,718010.06
'26/07/16206.5208.5201.5207.5+4+1.973.444676980.670.96-1500+6.08-1448.01+11,738010.06
'26/07/15206209202.5203.5+0.5+0.253.21,2441,1611.072.54+5890-3+5868.2+201,737010.06
'26/07/14213.5213.5200203-9.5-4.476.351,1091,4250.782.25+2880+3.81+2927.74+201,717-310.06
'26/07/13213214.5211212.5+1.5+0.711.662663850.690.57+130+6.97+207.46-131,697040.24
'26/07/09211215211211+1+0.481.92414020.60.51+590-8.18+50.87.44+61,710040.23
'26/07/08212214208.5210-2.5-1.182.593946690.590.83-510+1.53-49.57.34-31,704-140.23
'26/07/07219219212.5212.5-4.5-2.0733247610.430.7-800-2.41-82.47.31-51,707+150.29
'26/07/06217220215217+2.5+1.172.334036000.670.88+280-1+277.31+441,712040.23
'26/07/03218.5220.5214.5214.5-3.5-1.612.758331,0690.781.8-1890-1.43-1917.3+411,668040.24
'26/07/02215221215218+4.5+2.112.813515470.640.76+18.8+2.45+0.71+227.35+11,627-540.25
'26/07/01224227213.5213.5-9.5-4.266.051,1911,9630.612.62+13+24.1-95-57.97.37+411,626+990.55
'26/06/30234.5236.5232234+2+0.861.947629980.761.78-228+23.1-24.2-2297.38+171,585000
'26/06/29235237231232002.595768270.71.35-160+23.8-8.13-1447.6101,568000
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
'26/06/26243.5243.5232232-11.5-4.724.725844,4320.131.39-61.80-4.56-66.47.63+21,568000
'26/06/25244247241243.5+2.5+1.042.494776030.791.16+2280-5.92+2227.68-671,566-100
'26/06/24242.5243239241-0.5-0.211.663216000.540.78-400-9.92-49.97.49+41,633010.06
'26/06/23248.5248.5241.5241.5-4.5-1.832.854673,3120.141.14+6.80-4.99+1.817.49-111,629010.06
'26/06/22252253245246-0.5-0.23.257143,8260.191.77+510-48.8+2.27.49-101,640010.06
'26/06/18248248.5245.5246.5-0.5-0.21.214437020.631.09-72.20-10.9-83.17.45+211,650010.06
'26/06/17243.5250241.5247+3.5+1.443.499879591.032.43+90.30+6.09+96.47.52-31,629010.06
'26/06/16246247.5243.5243.5-2-0.811.633937130.550.96+17.60-36-18.57.46-191,632010.06
'26/06/15254255244245.5-4.5-1.84.47641,1180.681.89-46.30-164-2107.46+301,651-210.06
'26/06/12245.5250243.5250+6.5+2.672.679018631.042.22-43.60+9.28-34.37.52-1611,621030.19
'26/06/11240245240243.5+0.5+0.212.064877450.651.18+35.10+5.7+40.87.54-201,782030.17
'26/06/10247.5251241.5243-9-3.573.777951,0630.751.97+4.350-27.7-23.37.52-281,802-230.17
'26/06/09243.5252.5241252+8.5+3.494.728611,0950.792.13-16.30+15.9-0.397.52-241,830+150.27
'26/06/08226.5245.5226.5243.5-6-2.47.621,2921,5830.823.04-330-1-7.6-3397.52-691,854-140.22
'26/06/05249250.5240.5249.5+0.5+0.24.021,2011,6320.742.95-55.2-1-22.8-797.84-61,923+350.26
'26/06/04256.5258249249-10-3.863.471,2032,2180.543.03-1020-40.1-1427.81-271,929-4120.1
'26/06/03273.5273.5257.5259-14.5-5.35.853,8516,6410.5810.1-903-1-32.1-9367.91-231,956+32432.2
'26/06/02255273.5252273.5+20+7.898.484,0989,9390.4110.8+4080+75.2+4838.62+691,979+9110.56
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
'26/06/01247258242.5253.5+11.5+4.756.42,5882,9500.886.45+682+6+68.6+7568.31-691,910-420.1
'26/05/29237.5245236242+8.5+3.643.851,3561,6470.823.28+3330+20.8+3547.77+81,979-260.3
'26/05/28240.5246232233.5-6.5-2.715.836381,0690.61.52+45.70-14.3+31.47.47+81,971+180.41
'26/05/27245246239240-5-2.042.867231,0360.71.75-250-3.31-28.37.42-631,963070.36
'26/05/26245.5247.5237245004.291,0701,3390.82.58-2450+1.99-2437.42-162,026-270.35
'26/05/25237.5246.5233.5245+13+5.65.61,3011,6990.773.13+3040+70.3+3747.6-622,042+190.44
'26/05/22227.5232225232+7.5+3.343.126819180.741.56+3500+21+3717.36-212,104+280.38
'26/05/21223226.5220.5224.5+5.5+2.512.741,0058851.142.25+177-10+12.4+1797.11-482,125-160.28
'26/05/20220227217219-2-0.94.526741,0150.661.48-169-21-4.14-1946.93+292,173070.32
'26/05/19223.5224.5221221-2.5-1.121.574727930.61.05-101-16-2.65-1207.05-112,144070.33
'26/05/18225225220.5223.5-1.5-0.6724026110.660.9-26.60-1.53-28.27.12-42,155-270.32
'26/05/15229230223.5225-2.5-1.12.865049490.531.14-1390-6.57-1467.14-252,159-190.42
'26/05/14228.5231227.5227.5-1-0.441.535387860.681.23-39.10-0.7-39.87.25-312,184+2100.46
'26/05/13231231.5226228.5-3-1.32.385881,0900.541.34-1750+4.92-1707.27-52,215-1880.36
'26/05/12234.5235229231.5-1-0.432.587871,2490.631.82-91-2-3.16-96.17.39-532,220-4261.17
'26/05/11234.5234.5223.5232.5-13-5.34.482,0963,0710.684.8+29.40+59.3+88.77.59-1322,273+20301.32
'26/05/08246250242.5245.5-1-0.413.041,4091,6530.853.48+1110+262+3737.57-1972,405-1100.42
'26/05/07253.5254246246.5+2.5+1.023.282,2482,4460.925.6-350-28.8-63.87.49+2132,6020110.42
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
'26/05/06240244.5236244+6.5+2.743.581,8502,4250.764.47+3710+23.5+3947.51-802,389-1110.46
'26/05/05236.5238.5236237.5+2+0.851.065416990.771.28+1460+0.34+1467.19-362,4690120.49
'26/05/04237238.5235235.5001.496158480.731.45-50+13.3+8.297.05-302,5050120.48
'26/04/30236237235235.5+0.5+0.210.857059240.761.66-2120-11.2-2237.03-312,5350120.47
'26/04/29238238235235-5-2.081.258341,3070.641.97-740-7.13-81.17.22+22,566-1120.47
'26/04/28242.5247236240+2+0.844.623,4745,6690.618.37-7030-2.45-7057.25+472,5640130.51
'26/04/27229240.5226238+11.5+5.086.41,8202,6280.694.25+0.12-3+36.9+347.78+2762,517+1130.52
'26/04/24229229223.5226.5+0.5+0.222.436017810.771.36+88.40-4.54+83.87.78-162,2410120.54
'26/04/23235235.5221.5226-5-2.166.061,6861,7280.983.83-2910-17.7-3087.7-432,257-2120.53
'26/04/22227.5234227.5231+4+1.762.861,1351,4180.82.63-11.2-1+9.5-2.727.8702,300+1140.61
'26/04/21226228.5225227+3+1.341.565297080.751.2+89.90+2.56+92.57.85-282,3000130.57
'26/04/20225225.5222224+0.5+0.221.574255830.730.95+156-1-2.89+1527.82-162,3280130.56
'26/04/17224226.5221223.5-0.5-0.222.465697790.731.27-19.4-33+0.4-527.73-152,3440130.55
'26/04/16223227223224+2.5+1.131.815156840.751.16+113-1+6.87+1197.77+102,359-1130.55
'26/04/15223.5225220.5221.5002.035558280.671.24+44-1+5.61+48.67.66-542,3490140.6
'26/04/14224.5227.5220221.5003.399641,2040.82.16-340+3.25-30.87.64+142,4030140.58
'26/04/13217225217221.5+6.5+3.023.721,3801,7070.813.06-450-4.18-49.27.69+922,389+2140.59
'26/04/10213216212.5215+4.5+2.141.663925920.660.84+121-0.41+2.84+1237.68-722,297+1120.52
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
'26/04/09216216209.5210.5-6.5-336062,8120.221.28-75-131+2.48-2047.58+332,369-3110.46
'26/04/08210217.5209217+11.5+5.64.146501,4570.451.39+2680+28.6+2977.63-122,340+3140.6
'26/04/07201.5205.5201.5205.5+4.5+2.241.993013620.830.62+1190+0.87+1207.4-102,352+1110.47
'26/04/02209.5209.5201201-6-2.94.114106550.630.83-1050+7.24-97.57.32-102,362+2100.42
'26/04/01207208205.5207+5+2.481.243723740.990.76+700+2.7+72.77.39-152,372+580.34
'26/03/31208.5209.5200.5202-7.5-3.584.34699850.480.96-1580+3.55-1547.33-12,387+330.13
'26/03/30212.5212.5208209.5-6-2.782.094026930.580.84-129-0.26-1.41-1317.38-192,388000
'26/03/27214.5216211215.5+1+0.472.332203870.570.47-280-1.24-29.27.47+142,407000
'26/03/26220221.5214214.5-3.5-1.613.447408340.891.6-121-1.06+1.7-1207.49+342,393000
'26/03/25218218.5214218+5+2.352.113985000.80.86-23.3-0.06-0.94-24.37.59-92,359000
'26/03/24221221.5212213-3-1.394.46527200.911.41-1910+1.94-1897.6-22,368000
'26/03/23210222.5210216-0.5-0.235.775377310.741.17-137-1-4.4-1437.75+272,370000
'26/03/20221.5224216.5216.5-3.5-1.593.416359060.71.39-285-0.35+3.73-2827.86-132,343000
'26/03/19218225218220-2.5-1.123.157941,1150.711.76-2770-3.42-2808.08+62,356-300
'26/03/18222223.5218.5222.5+6.5+3.012.319061,2220.742-380-1-6.81-3888.31+352,350-430.13
'26/03/17212.5217.5212216+5.5+2.612.616801,0450.651.47+88-1+11.4+98.48.61-462,315070.3
'26/03/16211.5212.5208.5210.5001.92664170.640.56-480-1.27-49.38.54+102,361-270.3
'26/03/13207.5212.5206210.5+2+0.963.124956020.821.04+90.6-1-9.89+79.78.58-212,351-290.38
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
'26/03/12208.5212.5208208.5-1.5-0.712.144857810.621.02-169-1-5.44-1768.53+292,3720110.46
'26/03/11209210.5207.5210-3.5-1.641.411,1671,7170.682.44-5180-5.62-5248.65+752,3430110.47
'26/03/10218.5222.5210.5213.5+2+0.955.676457460.871.39-77.10+4.9-72.29.01+72,2680110.49
'26/03/09212213207211.5-11.5-5.162.695768860.651.21-1510-9.43-1619.06-302,261-10110.49
'26/03/06223229221223-1-0.453.573934820.820.88-86-1+4.19-82.89.25+222,2910210.92
'26/03/05218225.5218224+11.5+5.413.537599150.831.69+379-1+0.87+3789.33-92,269+1210.93
'26/03/04223223211212.5-11-4.925.379101,3700.661.96-266-1-1.41-2689.06+42,278+1200.88
'26/03/03227228222.5223.5-4-1.762.425898210.721.32-1560-4.77-1619.27-302,274-8190.84
'26/03/02225228221.5227.5-1-0.442.846158380.731.39+22-1+5.31+26.39.4-352,304+9271.17
'26/02/26230.5230.5227228.5001.539281,6690.562.12-413-2-3.99-4199.38+12,3390180.77
'26/02/25226230.5225228.5+6+2.72.471,1741,5250.772.68-282-2+1.57-2839.67+712,338-1180.77
'26/02/24222.5224.5220222.5+1.5+0.682.043295070.650.73-11.90+2.65-9.279.88-252,2670190.84
'26/02/23224224217.5221-0.5-0.232.935426770.81.2+40.1-1-2.52+36.69.88+112,2920190.83
'26/02/11227229.5220.5221.5+1+0.454.081,2141,4990.812.73-5180+8.1-5109.95+1212,2810190.83
'26/02/10218221.5217220.5+3+1.382.073026300.480.66+410-0.5+40.510.3-72,1600190.88
'26/02/09217.5219214217.5+2.5+1.162.333684660.790.79-100-2.83-12.810.3-122,167-1190.88
'26/02/06215.5215.5207.5215-0.5-0.233.717398140.911.57-107-1-1.4-10910.3+82,179+1200.92
'26/02/05219.5223215.5215.5-6.5-2.933.383875560.70.85-1080-0.78-10910.4-12,171-1190.88
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
'26/02/04219.5223217.5222002.483044780.640.67-7-1+3.01-4.9910.4+132,172+1200.92
'26/02/03222222.5217222+3.5+1.62.523311,2270.270.73-84.8-1+0.23-85.610.5+552,159-4190.88
'26/02/02215221212.5218.5+3+1.393.945036680.751.1-54.6-1-6.93-62.510.6+122,104+5231.09
'26/01/30221.5222214.5215.5-6-2.713.397721,0900.711.67+1180-3.47+11510.6-352,092-1180.86
'26/01/29225.5226221221.5-3-1.342.234185870.710.93-67.80-2.37-70.210.5+362,127+1190.89
'26/01/28226.5228223224.5-0.5-0.222.226218990.691.4-140-1-4.09-14510.5+62,091-7180.86
'26/01/27230231225225-4.5-1.962.615481,1340.481.24-2330-0.94-23410.6+222,085+3251.2
'26/01/26228.5229.5227229.5+2.5+1.11.12583830.670.59+18-1-0.18+16.810.8-52,0630221.07
'26/01/23230232225227-1-0.443.073635970.610.82-890-0.44-89.410.8-32,0680221.06
'26/01/22225229224228+6+2.72.257189290.771.63+54.9-2-2.92+5010.8-522,071-1221.06
'26/01/21228228222222-6-2.632.638751,4290.611.96-127-1-8.47-13610.7+142,123+2231.08
'26/01/20228231.5226.5228+0.5+0.222.26159130.671.41-141-1-2.86-14510.8+122,109+1211
'26/01/19233.5233.5227.5227.5-6.5-2.782.561,0411,8200.572.39-160-43-5.1-20810.8+512,097-2200.95
'26/01/16235.5237234234-1-0.431.285367270.741.26-132-2-3.78-13811+112,046-2221.08
'26/01/15241.5241.5235235-4-1.672.723935910.670.93-1600+1.86-15811+182,035+2241.18
'26/01/14237240.5236.5239+5+2.141.715587640.731.33+97.1-2+0.72+95.911.2-222,017-1221.09
'26/01/13240240233234-4-1.682.941,3371,8130.743.15-25-300-36.4-36111.2-212,039+4231.13
'26/01/12246246237.5238-8-3.253.461,5262,2810.673.65-587-128-8.36-72311.1+982,0600190.92
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
'26/01/09242247239.5246+4+1.653.17131,0930.651.74+70+23.2+30.211.6+881,962+1190.97
'26/01/08256.5257.5241242-0.5-0.216.82,1532,5640.845.33-815-1+2.47-81411.6+2121,874-1180.96
'26/01/07242244.5240.5242.5+0.5+0.211.655547570.731.34-13-1+6.66-7.3812.2+101,6620191.14
'26/01/06244.5247.5242242-2.5-1.022.258031,0550.761.95-1.96-165-2.83-17012.2+431,652-2191.15
'26/01/05251252242244.5-4.5-1.814.029351,4920.632.3-208-133-13.5-35412.2+181,6090211.31
'26/01/02248251.5245.5249+1+0.42.425417410.731.34+113-137-0.88-24.812.3+141,591+4211.32
'25/12/31247249.5245.5248+2+0.811.632895940.490.72+84.90+7.03+9212.2-331,5770171.08
'25/12/30249249243.5246-4-1.62.25747850.731.41-192-1+7.91-18512.1+21,610-2171.06
'25/12/29253253249.5250-1.5-0.61.393794770.790.95+630-3.36+59.612.3+91,6080191.18
'25/12/26249.5252.5246.5251.5+4.5+1.822.434235510.771.06+1080+4.54+11312.2-71,599+3191.19
'25/12/24253254246.5247-4.5-1.792.986298480.741.57+55.6-151-7.84-10312.2+71,6060161
'25/12/23254254250.5251.5-1-0.41.394111,5040.271.04+14.10-3.31+10.812.1-231,599-2161
'25/12/22253255250.5252.5+2.5+11.84401,1980.371.11+74-1-0.04+7312.1-31,6220181.11
'25/12/19250252.5247250+2+0.812.228782,0700.422.19+7-1-3.82+2.1812.1-341,625-1181.11
'25/12/18243248242.5248+4.5+1.852.266416790.941.58+47+1-8.52+39.512.1-41,6590191.15
'25/12/17248251243.5243.5-1.5-0.613.066658030.831.64-1090-7.67-11712-301,663+1191.14
'25/12/16247249242245+1+0.412.871,0141,2130.842.48-2620-12.2-27412.2-71,6930181.06
'25/12/15247.5249239.5244-8.5-3.373.761,3231,7160.773.23-4670-15-48212.4+771,7000181.06
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
'25/12/12271271249252.5-16-5.968.194,0094,5720.8810.3-1,2310-29.7-1,26112.8+501,623-10181.11
'25/12/11268.5268.5267268.5+24+9.820.611,7511,2021.464.7-1600+42-11813.6+1601,573+9281.78
'25/12/10250250244244.5-3-1.212.424651,1050.421.14-194-2+17.4-17913.7+351,4130191.34
'25/12/09250251246.5247.5-0.5-0.21.813164840.650.78-99.1-1+4.88-95.213.9+261,3780191.38
'25/12/08245.5249245248+1+0.41.623414400.770.84-29.7-2+9.62-22.114+101,352-2191.41
'25/12/05249253243247-1.5-0.64.025207990.651.28-1580-1.59-16014+561,342+1211.56
'25/12/04254254248248.5-3-1.192.392955060.580.74-123-1+3.67-12014.1+611,286-2201.56
'25/12/03249253249251.5+4+1.621.622152990.720.54+270+10.2+37.214.2-201,2250221.8
'25/12/02251.5253.5247247.5-1.5-0.62.612974370.680.74-118-1+6.83-11314.2+321,2450221.77
'25/12/01251.5252249249-2.5-0.991.193073850.80.77-23+1-5.88-27.914.3-221,213-1221.81
'25/11/28252.5252.5248.5251.5-0.5-0.21.594315190.831.08-19.90-6.31-26.214.4-11,235-7231.86
'25/11/27254.5257251252-0.5-0.22.384071,3760.31.03-1180-3.64-12214.4+381,2360302.43
'25/11/26254.5258252252.5+1.5+0.62.397141,8460.391.81-670+5.26-61.714.4-131,1980302.5
'25/11/25247.5258244251+10.5+4.375.821,2931,6980.763.26-1930+22.6-17014.5-61,211-7302.48
'25/11/24241.5245238240.5+4+1.692.965456350.861.31-79.5-1+8.03-72.414.6+471,217+1373.04
'25/11/21241.5244236.5236.5-12.5-5.023.018011,9730.411.92-176-12-4.82-19214.7+51,170+2363.08
'25/11/20249.5250241249+7.5+3.113.731,6872,6930.634.13+146-636+7.05-48314.8+271,165-2342.92
'25/11/19250253.5237.5241.5-5.5-2.236.481,8832,1580.874.57+314-641-9.72-33714.7+171,138+7363.16
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
'25/11/18264266246247-19.5-7.327.52,1002,9000.725.31+91.9-605-53.3-56614.4-271,121+6292.59
'25/11/17278279266.5266.5-9-3.274.547941,7090.462.15-265+36-25.2-25414.4+161,148-1232
'25/11/14278281275275.5-8-2.822.128531,3630.632.36-424+137-11.5-29814.6+31,132-1242.12
'25/11/13286287.5279283.5+0.5+0.1839671,5800.612.74-4140-8.32-42214.9+441,1290252.21
'25/11/12292.5293282283-7.5-2.583.791,0902,1230.513.11-572+62+11.8-49815.2+141,085-10252.3
'25/11/11296.5305290.5290.5-5-1.694.919943,2020.312.93-157+23+15.8-11815.7-61,0710353.27