≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6515 穎崴 / K線圖(日)

6515 穎崴

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
32953620-325-8.98%2.76%326033603260
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
62420.5億7,61182股/筆328513.9353.071.3
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)
52919.46億8,70961張/筆3683-400 (-9.95%)

連續漲跌: 連7跌  ( -1640元 / -33.23%)

財報評分: 最新74分 / 平均71分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 穎崴資訊安全長異動 (公告訊息 11/05 19:41)

• 穎崴董事會決議設置永續發展委員會暨委任第一屆永續發展委員會委員 (公告訊息 11/05 19:32)

• 穎崴董事會決議辦理限制員工權利新股收回註銷減資事宜 (公告訊息 11/05 19:28)

• 穎崴國內第二次無擔保轉換公司債轉換普通股之增資基準日 (公告訊息 11/05 19:23)

• 穎崴董事會通過2026年第三季合併財務報告 (公告訊息 11/05 18:28)

• 〈台股開盤〉美股利空籠罩 狂瀉逾1600點失守4萬5、摜破半年線 (Anue鉅亨 10/30 09:52)

• 穎崴受邀參加國泰證券舉辦之海外路演(NDR) (公告訊息 10/15 15:35)

• 〈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)

• 〈台股盤後〉台積最後一單神救援 近5萬關情怯小跌16點守住49800點 (Anue鉅亨 10/07 14:24)

• 「前後任股后」雙觸跌停！　川湖、穎崴9月營收翻車投資人失血 (ETtoday新聞雲 10/07 12:03)

• 穎崴向銓興營造股份有限公司取得供營業用之廠務工程 (公告訊息 10/05 17:47)

• 〈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)

• 台股收漲538點　台積電漲20元至2480 (ETtoday新聞雲 09/21 13:35)

• 台積電翻黑收跌5元　台股收漲77點 (ETtoday新聞雲 09/09 13:34)

• 〈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)

• 台股收跌220點守住47K　台積電漲10元至2470 (ETtoday新聞雲 09/08 13:34)

• 韓對手罷工51天炸轉單！穎崴「撿到槍」衝漲停　營收連3月創高 (ETtoday新聞雲 09/08 12:10)

• AI推進AGI，算力需求猛增！提前卡位台積電OIP商機的黑馬名單！ (Anue鉅亨 09/08 11:01)

• 穎崴擴產效益逐步顯 8月營收17億元飆新高 (Anue鉅亨 09/07 17:05)

• 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)

• 〈SEMICON〉穎崴AI開案強勁 明年Q2至Q3產能至少增50% (Anue鉅亨 09/02 15:46)

• 〈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)

• 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)

• 台股獨憔悴！旺矽慘摜跌停　一張賠56萬元 (ETtoday新聞雲 08/26 12:47)

• 穎崴取得土地使用權資產 (公告訊息 08/21 17:09)

• 「不配息0050」換股！規模千億009816增刪3檔　砍世芯納群創 (ETtoday新聞雲 08/18 17:40)

• 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)

• 〈SEMICON〉穎崴今年產能被訂光 AI需求一路旺到2027年後 (Anue鉅亨 08/12 16:45)

• 台股漲400點翻黑！股后川湖飆漲停秀　衝11110新高 (ETtoday新聞雲 08/07 10:23)

• 〈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)

• 穎崴7月營收16億元年增155% 創歷史新高 (Anue鉅亨 08/06 18:52)

• 穎崴董事會通過2026年第二季合併財務報告 (公告訊息 08/06 18:30)

• 史上第3檔萬金股！股后川湖5天漲逾40% 明日法說會釋展望 (Anue鉅亨 08/06 14:46)

• 快訊／股后登萬金！　川湖衝上10035元改寫歷史新高 (ETtoday新聞雲 08/06 11:45)

• 穎崴2026年第2季合併財務報告董事會召開日期 (公告訊息 07/29 15:27)

• AI年複合成長32%！去槓桿錯殺績優股，下一波主流股？ (Anue鉅亨 07/22 10:01)

• 〈台股盤後〉大反攻飆出史上最大漲點1783點 奪回季線、4萬4大關 (Anue鉅亨 07/21 14:13)

• 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)

• 穎崴控旺矽不公平競爭案一審敗訴　聲明對營運無重大影響 (ETtoday新聞雲 07/21 12:55)

• 穎崴民事訴訟案件一審判決主文 (公告訊息 07/19 11:26)

• 穎崴提前開獎單月獲利年增7倍　股價垂淚已慘摔逾4成 (ETtoday新聞雲 07/15 17:55)

• 因穎崴有價證券於集中交易市場達公佈注意交易資訊標準，故公佈相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 07/15 16:21)

• 穎崴科技股份有限公司國內第二次無擔保轉換公司債 (簡稱:穎崴二，代碼:65152)於櫃檯買賣市場交易達公布注意交易資訊標準，故公布相關訊息，以利投資人區別瞭解 (公告訊息 07/15 16:18)

• 〈台股盤後〉股王、權王雙拳出擊 大漲893點收45631點站回5日線 (Anue鉅亨 07/15 14:04)

• 高雄在地廠成全球龍頭！　股價衝破萬元 (ETtoday新聞雲 07/15 07:45)

• 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)

• 盤中血洗1700點！長夜將至，還是黎明前的黑暗！三大指標抓住轉折點 (Anue鉅亨 07/14 13:50)

• 國際AI指標股重挫，新風險在醞釀！最新操作策略建議 (Anue鉅亨 07/13 13:48)

• 〈台股盤後〉科技股跳水豬羊變色 跌1077點摜破月線收45479點 (Anue鉅亨 07/07 14:01)

6515 穎崴 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,405日
成交價: 3295元 (-325元/ -8.98%)成交張數: 624張成交金額: 20.5億元
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199高
近198日新低
連7跌
(-1640元/ -33.2%)
第683高
近2日新高
第264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
3295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40754565497055206760963025001365678315---2840
漲跌價-780-1270-1675-2225-3465-6335+795+1930+2617+2980---+455
漲跌幅-19.1%-27.8%-33.7%-40.3%-51.3%-65.8%+31.8%+141%+386%+946%---+16%
振幅23.1%29.9%37.1%51.4%74%78%375%791%1599%3552%---308%
成交張數2,1623,3695,9621.22萬3.6萬6.26萬14.6萬43.5萬62.4萬104萬---10.8萬
成交金額79.4億131億254億591億2,126億4,321億7,806億1.16兆1.33兆1.57兆---6,843億
週轉率6%9.35%16.5%33.8%99.8%174%406%1206%1731%2895%---300%

* 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
'26/11/063260336032603295-325-8.982.766247,6110.0820.5+102-27+8.07+83.524.8-62776-2030.39
'26/11/053995399536203620-400-9.959.335298,7090.0619.5-70.4-5.46-2.59-78.424.50838+7232.74
'26/11/044175420036954020-55-1.3512.41,0097,4970.1339.5+225-18+8.99+21624.7-56838-5161.91
'26/11/034390439040454075-410-9.147.697579,5090.0831.5+302-15-9.61+27824.2-5894+3212.35
'26/11/024545462543504485-80-1.756.024514,8490.0920.2+124-16+1.87+11023.4+5899-1182
'26/10/304455460542904565-90-1.936.775397,1130.0824+6.13-64.9-4.51-63.323.1-23894+1192.13
'26/10/294935493546154655-280-5.676.4857310,0290.0626.8+110-33.6-23.3+53.423.2+89170181.96
'26/10/284855499548554935+160+3.352.934333,4140.1321.3+133+23+1.14+15722.9+69090181.98
'26/10/274980499546754775-20-0.426.675705,1530.1127.4+229-14.2+0.25+21522.5-319030181.99
'26/10/225100510547954795-175-3.526.2447911,4410.0423.4-46.9-17-0.14-64.121.9-49340181.93
'26/10/215015509049604970+10+0.22.624304,3840.121.6+69.4-46.2+3.05+26.222-29380181.92
'26/10/205160521049504960-200-3.885.0442710,0530.0421.6-15.5-26+6.96-34.621.8-11940-2181.91
'26/10/195000520049605160004.654995,9180.0825.3+179-115-4.88+58.821.8+209510202.1
'26/10/165070516549455160+105+2.084.357927,6220.140.3+342-350-0.96-8.621.4-15931-2202.15
'26/10/155360539050555055-560-9.975.9788131,8990.0345.2-78.3-207+1.67-28420.4-66946+4222.33
'26/10/145875587556155615-85-1.494.564608,9500.0526.2-10.8-35+0.46-45.320.6+31,0120181.78
'26/10/135900592556755700-325-5.394.1548710,7000.0528.2-97.2+7-4.91-95.120.7+11,009-2181.78
'26/10/125600609555706025+410+7.39.351,12614,0960.0866.6+290+21-0.48+31021-201,008+3201.98
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
'26/10/085520568054455615+95+1.724.261,1009,8890.1161.8+549-444+5.97+11120.3-291,028-7171.65
'26/10/075785601055205520-610-9.957.992,21559,2340.04124-718-537+7.53-1,24718.8+1631,057-18242.27
'26/10/066220628560606130-75-1.213.634625,9520.0828.4+26.5-74.7-3.63-51.820.5+9894+22424.7
'26/10/056115628060156205+135+2.224.376007,7460.0836.9+11.6-7+0.89+5.4820.50885+1202.26
'26/10/025770616057706070+300+5.26.766858,0400.0941.2+98.1-1.81+5.55+10220.6-19885+3192.15
'26/10/016025606057555770-160-2.75.144379,3560.0525.7-114-22.3-6.11-14220.6+19904-5161.77
'26/09/305690598556555930+255+4.495.814787,3870.0628-14.3-9.6+10.3-13.620.50885+6212.37
'26/09/295720576556505675-175-2.991.9738511,6650.0321.9-40.9-68-0.57-10920.5+38850151.69
'26/09/245995599557905850-145-2.423.4244511,2100.0426-116-36-5.53-15720.6+128820151.7
'26/09/235815607057155995+230+3.996.1677711,6800.0746.3-58.5-25+5.91-77.621-18870+1151.72
'26/09/225850589555305765-30-0.526.31,41625,7360.0680.6+93.6-321-0.66-22821.3+64888-4141.58
'26/09/216570657057955795-640-9.95121,40642,1110.0383.6-364-454+11.9-80621+152824+4182.18
'26/09/186255647562106435+315+5.154.335323,8020.1434.1+15.1-13+5.4+7.522-26720142.08
'26/09/176350659561106120-90-1.457.814676,1040.0829.4-77.4-41+1.31-11722+10674-1142.08
'26/09/166380647062056210-100-1.584.23386,5500.0521.2-43.8-34+6.41-71.422.2+156640152.26
'26/09/156600672563056310-290-4.396.363626,7920.0523.4+4.64-67-1.15-63.522.3-7649-3152.31
'26/09/146685678065556600-290-4.213.273575,3380.0723.7+57.6-67.6+0.99-8.9922.4-17656-1182.74
'26/09/117030718567606890-305-4.245.914786,6570.0733.1-28.2+10+4.06-14.122.2-19673-1192.82
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
'26/09/107285731069857195-85-1.174.463674,9600.0726.1-64.4+16-1.59-5022.1+226920202.89
'26/09/097850826072157280-420-5.4513.61,51213,7070.11117-288+136+4.27-14822.2+87670-4202.99
'26/09/087290770069457700+700+1010.88198,3570.161.1+119+93.5-4.56+20822.9-77583+16244.12
'26/09/077275735070007000-75-1.064.954324,2510.131-79.5+32+6-41.522.5+12660081.21
'26/09/047275732069557075+75+1.075.216883,8270.1849.4-244+202-1.98-4422.8+17648081.23
'26/09/037320735070007000-50-0.714.968206,1070.1359-207+228+2.88+23.823.4-10631081.27
'26/09/026910737067407050+140+2.039.121,0028,5840.1270.8-309+223-1.41-87.724+52641-181.25
'26/09/016450691064506910+625+9.947.325487,4090.0737+11.9+69-2.87+78.124.8+5589+591.53
'26/08/316295642060006285+35+0.566.723243,5410.0920.1-14.7-16-3.35-3424.8+23584040.68
'26/08/286105635060506250+145+2.384.913024,0550.0718.8-23-2.9+1.65-24.324.8+26561-140.71
'26/08/276030619058906105+80+1.334.985385,0500.1132.6+215-188+3.94+31.624.9+7535-150.93
'26/08/266155622059256025-230-3.684.724288,7880.0525.7+42.1-1.9+3.44+43.624.3+12528061.14
'26/08/256070627559606255+110+1.795.132353,4410.0714.3+67.5-34+0.33+33.824.2-9516061.16
'26/08/246500655061456145-255-3.986.331734,5570.0410.8-21.6+10.4-0.45-11.724+8525-161.14
'26/08/216445670062506400+20+0.317.052282,5230.0914.8-7.19+22.5-1.32+1424-7517+371.35
'26/08/206410651062706380+10+0.163.771591,9610.0810.1+4.97+1.12-2.61+3.4924.1+4524+140.76
'26/08/195955650059556370+55+0.878.633442,7380.1321.8+128-102-5.26+20.924.1+2520+230.58
'26/08/186480669562106315-295-4.467.344418,7560.0528+24.5-101+1.04-75.523.7+7518010.19
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
'26/08/176650671563906610-140-2.074.814305,7560.0728.3+181-162+2+21.223.7+2511-210.2
'26/08/146705698566756750+5+0.074.66264,6100.1442.6+329-311+0.16+18.923.2-4509+130.59
'26/08/137285729566606745-425-5.938.8679511,7430.0754.6+76.6-309+6.75-22622.4+81513-320.39
'26/08/127020719569957170+250+3.612.891692,8110.0612+20.5-1-1.31+18.222.2-10432051.16
'26/08/116830695067656920+90+1.322.711792,1630.0812.3+2.72-5.03+1.78-0.5222.2-1442051.13
'26/08/106980720066856830+70+1.047.624155,0300.0828.9-32.8+12.1-3.13-23.822.1+1443051.13
'26/08/076930726566956760-15-0.228.414524,8870.0931.6-14.7-28+3.12-39.622.2+11442+251.13
'26/08/066800689062306775-110-1.69.594814,1080.1232+4.2+1-10.6-5.4222.2-6431-130.7
'26/08/057015722068256885+310+4.716.014974,5420.1134.9-43.9-32+0.19-75.722.2-1437+140.92
'26/08/046305659560906575+325+5.28.083072,6460.1219.6+5.67-9-3.84-7.1822.3-6438-130.68
'26/08/035900637557606250+435+7.4810.64562,9540.1528.2-107-4.61-0.48-11222.3+21444-240.9
'26/07/315815581557005815+525+9.922.171891,7840.1111+10.1-24+7.64-6.2922.6+3423+261.42
'26/07/305260553551555290-125-2.317.025664,5110.1330.2+141-154+2.96-9.6822.6+1420040.95
'26/07/296090609053555415-520-8.7612.46195,3470.1234.6+116-100+1.87+1822.2-29419-140.95
'26/07/286095625059055935-460-7.195.392464,2740.0614.8-12.7+1-0.97-12.721.8+2448+251.12
'26/07/276395641560956395+100+1.595.081822,2210.0811.4-9.96+4.75+1.76-3.4521.80446+230.67
'26/07/246480657562656295-315-4.774.692973,7470.0819.1+33.2-71.1-0.72-38.721.8-3446-110.22
'26/07/236550672064906610+110+1.693.542012,1100.113.2+9.16-22+1.98-10.921.7-1449020.45
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/227000718064906500-155-2.3310.46176,5400.0941.4-48-92-1.25-14121.7+72450-120.44
'26/07/216160665560956655+605+109.265484,5080.1235.4+86.1-74+0.58+12.721.8-2378+230.79
'26/07/206100623557206050-5-0.088.513894,0170.123.3+44.5-49.5+4.17-0.8121.6-14380+110.26
'26/07/176600660060306055-630-9.428.5374610,2910.0746+353-320+3.57+36.621.4-33394000
'26/07/167270727067006735-520-7.177.866289,0540.0742.7+220-313+0.13-92.220.5+15427000
'26/07/157240735070457255+215+3.054.331792,6670.0713+11.4-13.5-2.56-4.6419.9+5412000
'26/07/147290740066657040-335-4.549.974689,1930.0532.4+138-102+0.5+37.219.9-24407000
'26/07/137990799073607375-390-5.028.113268,5050.0424.4-13.6-7.5+0.01-21.119.5-3431000
'26/07/098075807576107765+60+0.786.043164,7470.0724.8-44.4+36.4+0.38-7.5619.5-16434000
'26/07/088035803574457705-320-3.997.3549511,4520.0438.1+21.7-21.5+0.33+0.4819.8+17450-400
'26/07/079080924580258025-890-9.9813.761011,9410.0551.1-104+35.5+8.34-60.519.8+22433+440.92
'26/07/06101801018089108915-985-9.9512.83026,8890.0428-125-1.39-2.76-12920+40411-600
'26/07/039300997589859900+590+6.3410.65937,8640.0857.3-101+152-5.24+45.620.2-5371+161.62
'26/07/028830956086809310+420+4.729.96155,9360.156.6+20.7+15.5-22.6+13.620.5+19376-451.33
'26/07/018345889082608890+805+9.967.792724,0230.0723.9-7.51-1+14.7+6.2120.4-19357+392.52
'26/06/308320832079508085+70+0.874.622683,1180.0921.7+45.6-101+0.29-55.120.4+11376061.6
'26/06/298190819075058015-175-2.148.364056,4660.0632.2+114-172-1.68-59.520.4+8365-161.64
'26/06/268900906581908190-910-109.6252314,6380.0444.2+90.2-115-4.26-29.120.1-1357-271.96
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
'26/06/259640978090909100-400-4.217.262963,9830.0727.7-67.9+6+3.73-58.219.8+17358-292.51
'26/06/249405961590059500+50+0.536.463194,6450.0729.8-122+104-0.08-17.720-5341-1113.23
'26/06/239500972092509450-10-0.114.973183,1960.130.4-74.2+103+0.49+29.520.3-23460123.47
'26/06/229795988592359460+10+0.116.883534,6130.0833.7+81.5-89-10.3-17.820.5+2348-2123.45
'26/06/189500961094009450002.221952,6430.0718.6+10.3+8.99-3.08+16.220.3-17346-2144.05
'26/06/179885995094009450-495-4.985.533086,7110.0529.5-121+6+0.96-11420.2+27359-2164.46
'26/06/1699551015097459945+20+0.24.083674,9650.0736.6-80.6+4-1.02-77.620.6-11332+5185.42
'26/06/15102001024096709925+335+3.495.946659,8000.0766.7-24.8+154-34.4+94.820.8-5343+1133.79
'26/06/129495959092359590+870+9.984.0761315,0340.0458.6+39.8+99+18.7+15820.9-34348+10123.45
'26/06/118015875080158720+595+7.329.055536,1180.0947.2-6.27+58.7-2.46+5020.8-54382+120.52
'26/06/108510873581258125-485-5.637.082274,8660.0519.2-14.3+9-0.94-6.2620.8-8436-110.23
'26/06/098620864082558610+230+2.744.593844,0150.132.5-73.4+7-1.52-67.920.8+4444020.45
'26/06/087585864575858380-45-0.5312.65487,3420.0745-71.7+21.5-4.95-55.121.1-16440+120.45
'26/06/058470873582858425-225-2.65.22374,6830.0520.2-65.4-14.1+0.48-7921.2+12456010.22
'26/06/048150871081508650+430+5.236.813455,9510.0629.4+19.1+72-5.78+85.321.3-8444+110.23
'26/06/038290840580808220+140+1.734.023076,2310.0525.4+41.6-41-2.03-1.3821.3-2452000
'26/06/028655870078958080-625-7.189.2575224,5620.0361.8+198-176+2.23+24.421.2+1454-100
'26/06/018820889585758705+40+0.463.693238,6180.0428.1-18-21+0.97-3820.6+7453-110.22
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
'26/05/299205939086658665-455-4.997.9568626,9340.0360.6-89-136+1.46-22421.2+36446020.45
'26/05/28100001010089359120-675-6.8911.91,10915,5150.07104+39.7-120-62.2-14221.5+14410020.49
'26/05/279795979597959795+890+9.9902325,5960.0422.7-13-16+57+28.121.3-6396+120.51
'26/05/268950907586558905+55+0.624.753197,3820.0428.1+22.3-35.5-2.1-15.321.3+8402-110.25
'26/05/259100911087858850+150+1.723.745439,8810.0548.4+184-91+4.29+97.421.4-4394020.51
'26/05/229590970086158700-810-8.5211.488328,7170.0379.2-79.5-209+6.22-28220.8+66398020.5
'26/05/219405963091509510+430+4.745.292873,2700.0927.1-44.4+49-1.31+3.2721+6332-120.6
'26/05/209420980090109080-410-4.328.322446,4330.0422.9-3.04-32-2.18-37.221.2+8326-230.92
'26/05/19102401029093709490-750-7.328.983849,1750.0437.3-36.1+39.3-2.39+0.8721.2-1318051.57
'26/05/18978010240955010240+460+4.77.062964,9130.0629.4-37+70-1.12+31.921.3-5319051.57
'26/05/15105001077597809780-760-7.219.443566,5320.0536.1-98.7+70.5-17.5-45.721.4+14324051.54
'26/05/141020010745984510540+665+6.739.1151110,3950.0552.8+28.8+103+8.14+14021.8-2310-351.61
'26/05/1399001015095809875-75-0.755.733938,1740.0538.5+86.7-74.1-4.62+7.9821.8+3312+182.56
'26/05/12101201025598559950-140-1.393.962644,4650.0626.4+34-2.08-5.23+26.721.6+19309-1572.27
'26/05/11979010195954510090+460+4.786.752464,3730.0624.7+42.5+26+3.3+71.821.5-31290-5227.59
'26/05/0899501019096309630-230-2.335.682826,5080.0427.7+6.33-25+2.75-15.921.4-43210278.41
'26/05/07101301032098559860-270-2.674.593209,8070.0331.7-3.68-28.4-3.91-3621.4+173250278.31
'26/05/061040010410962010130+75+0.757.8649111,2520.0449+33.2-22.6+0.64+11.321.4-63080278.77
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
'26/05/051104011040976510055-645-6.0311.937711,5710.0338.5-86.7+10.6+2.97-73.221.3+33314-2278.6
'26/05/0410800108251030010700+315+3.035.062053,8860.0521.8+22.1+7.5-3.43+26.221.6-10281+22910.3
'26/04/3010300104501012010385+200+1.963.241832,5510.0718.8+18.80-4.21+14.621.6-32910279.28
'26/04/291011010250980010185+50+0.494.441832,7710.0718.6-4.57+20.8-3.64+12.621.5+2294-1279.18
'26/04/28970010265961510135+555+5.796.782504,2930.0624.9+57.7+9.3-7.78+59.321.5-6292+1289.59
'26/04/27101201022093709580-480-4.778.4564612,6800.0562.4+209-138-7.28+63.621.50298+1279.06
'26/04/241098011200996010060-670-6.2411.655011,7550.0557.1+44.8-61.3-11.5-2820.9+192980268.72
'26/04/2311150114901043510730009.833935,7790.0743.2+20.8+33-7.39+46.420.7-102790269.32
'26/04/2210900112001057510730+15+0.145.833515,4960.0638.2+26.8+44.5-5.25+6620.7+62890269
'26/04/2110920110051044510715-80-0.745.194216,0160.0745.2-54+55.5-6.39-4.920.6-32830269.19
'26/04/2010550108001030510795+490+4.754.84104,3740.0943.6-18+76.3-2.4+55.920.7-18286+4269.09
'26/04/171000010675995010305+485+4.947.385135,1040.153.2+8.02+90.2-9.91+88.320.8-1304+12227.24
'26/04/169750995593909820+755+8.336.234657,7000.0645.3-65.1+115-4.14+46.120.7+26305+10103.28
'26/04/158730915087309065+595+7.024.963434,0080.0930.9+113+28.5-0.09+14120.9-8279000
'26/04/148785918583308470-90-1.059.993604,6070.0831.6-26.9+9-13-30.920.6-2287000
'26/04/137995870578908560+630+7.9410.35265,5630.0944-16.7+135-1.41+11720.8-35289000
'26/04/108020830077007930-65-0.817.52053,2860.0616.2-9.27-21.4-3.95-34.620.8+7324-1700
'26/04/098345834579107995+185+2.375.571342,1630.0610.8-12+6-6.87-12.920.80317-5175.36
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
'26/04/087700781075807810+710+103.242063,3810.0615.9+74.4-9.75-2.78+61.820.9-10318+1226.92
'26/04/076700719067007100+495+7.497.422372,4920.116.7+55.6-40.9-2.4+12.320.7-28328-1216.4
'26/04/027600760065656605-685-9.414.24356,2440.0729.2+62.6-144+9.99-71.420.5+53356+7226.18
'26/04/017795779569157290+140+1.9612.32462,4730.117.8+49-53.2+2.69-1.5320.4+16303+1154.95
'26/03/317080719569107150-525-6.843.713014,6040.0721+51.5-89-5.64-43.220.2-9287-11144.88
'26/03/307500777574107675-240-3.034.611282,6150.059.68+38.6-42.9-3.14-7.4220.2+42960258.45
'26/03/278090819579007915-230-2.823.62891,7490.057.12+8.63-0.9+1.47+9.220.10292-2258.56
'26/03/268450855079058145-305-3.617.631504,7250.0312.2-0.86-14-5.8-20.620.1+12292-14279.25
'26/03/258350845080108450+260+3.175.376563,9650.1754.4+86.2-54-10.2+2220.1+1280-104114.6
'26/03/248600860079058190+305+3.878.815484,1870.1345.2-35.1-11.9-22.2-69.119.8+3279+145118.3
'26/03/237775845076907885-45-0.579.586586,4250.152.9-0.03-7.88-6.62-14.519.8+27276+33713.4
'26/03/207480793074407930+720+9.996.84445,2470.0834.4+79.1+25.4+2.77+10719.9-16249+63413.7
'26/03/197130753570857210-10-0.146.235704,2790.1341.8+39.9-31-1.98+6.8919.6+1526502810.6
'26/03/186925724567657220+600+9.067.254334,5340.130.5+14.2-9.89+11+15.419.4+525002811.2
'26/03/176260677062606620+460+7.478.285233,4200.1534.2+18.6+64.5-8.58+74.619.3-14245+42811.4
'26/03/166285649060456160-125-1.997.084412,7310.1627.8+97.7-53-5.02+39.719.1+42590249.27
'26/03/136250642061306285-45-0.714.584583,0530.1528.7+6.98-2.62-12-7.5818.8+10255-22249.41
'26/03/125880636558306330+430+7.299.077203,3820.2144.1-100+66.2-19.5-53.718.7-11245-34618.8
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
'26/03/115595598055905900+425+7.767.127513,2650.2343.8-135+31-15.1-11918.9+2256-104919.1
'26/03/105185547551555475+495+9.946.435152,8560.1827.6-135+124+34.8+23.619.3+12254-135923.2
'26/03/094760502547404980-270-5.145.438063,4280.2439.8-206+73-16.5-15019.6-22242-147229.8
'26/03/064775525046955250+475+9.9511.66095,0290.1230.9+40.3+148+27.2+21620.1-63264-348632.6
'26/03/054760477546604775+250+5.522.542981,7420.1714.1-0.53-7.14-1.43-9.120-4327-312036.7
'26/03/044640466544654525-205-4.334.233433,8390.0915.6+24.4-1.13-6.26+1720+11331012337.2
'26/03/034850498547304730-45-0.945.345282,8640.1825.6+90-22-25.1+42.920-12320012338.4
'26/03/024895515547754775-340-6.657.436047,4370.0829.7-195-72.4-1.78-26919.7+53332-312337
'26/02/264950522048155115+115+2.38.11,0173,7490.2751.6-90.4+74.2+0.1-16.120.2-54279012645.2
'26/02/254800500046805000+235+4.936.725312,5750.2125.9+119-6-2.25+11120.5-30333012637.8
'26/02/244750494047004765+70+1.495.115692,7950.227.4+28.9-17.9+0.08+11.120.2-19363+212634.7
'26/02/235190519046504695-310-6.1910.87826,5830.1237.3-111-89.1-4.41-20420.1+43382-212432.5
'26/02/114865501048655005+110+2.252.963842,0990.1819-18.40-0.88-19.320.3+24339-512637.2
'26/02/104830489546404895+175+3.715.44652,0550.2322.3-12+43+2+3320.4-23315013141.6
'26/02/094745487546154720+210+4.665.767512,5540.2935.8-64.1+0.24-2.16-6620.6+15338-913138.8
'26/02/064425454543154510+85+1.925.24361,7760.2519.4+8.09+3.9-2.02+9.9621-10323014043.3
'26/02/054505468544054425-130-2.856.155092,3110.2223.1-10.8+0.49+7.5-2.8520.8+4333014042
'26/02/044500470044754555+90+2.025.048304,5450.1838-110+58.1-4.31-56.420.8+30329-314042.6
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
'26/02/034100446540754465+405+9.989.611,3315,5840.2457.6+110+236+15.4+36121.1-90299+214347.8
'26/02/023945411038504060+155+3.976.666362,2620.2825.4-32.4+72+5.86+45.420.7-23389+114136.2
'26/01/303920412038803905+5+0.136.158102,5110.3232.4+31+11.2+11.5+53.820.8-16412-114034
'26/01/294020405539003900-115-2.863.866623,0980.2126.2+117-79-6.82+31.220.8+19428-114132.9
'26/01/284200427539204015-260-6.088.31,2076,3490.1948.8-132-144-3.78-28020.4+50409-214234.7
'26/01/274035428039754275+210+5.177.57142,3470.329.4-33.6+9+0.98-23.620.7+10359-114440.1
'26/01/263960409538954065+160+4.15.123511,6320.2214-15.5+26+3.92+14.420.8-7349-314541.5
'26/01/233790394037353905+155+4.135.475351,9300.2820.7+114+57+0.04+17120.9-50356-114841.6
'26/01/223830387037203750-75-1.963.927103,0260.2326.8-164+60-2.94-10720.5+39406014936.7
'26/01/213695390536903825+85+2.275.756942,1770.3226.6+68.4+23.9+6.96+99.220.9-45367-114940.6
'26/01/203430379034303740+280+8.0910.49703,1730.3135.7+2.65+163+0.26+16620.8-53412-515036.4
'26/01/193575357534053460-75-2.124.814881,9080.2616.9-45.6-30-1.14-76.720.8+12465-415533.3
'26/01/163500355034103535+85+2.464.066121,5540.3921.4+34.3+77+0.77+11220.9-46453015935.1
'26/01/153450347534003450-45-1.292.153591,5470.2312.4+26.5-3-0.33+23.220.8-36499015931.9
'26/01/143450352534353495+45+1.32.614201,1890.3514.7+55.5-16.2+1.13+40.520.7-24535-115929.7
'26/01/133490355034053450-20-0.584.185821,7990.3220.2-3.12+4.42-3.43-2.1320.6-17559-316028.6
'26/01/123510358034253470-20-0.574.441,0603,9720.2737.1-83.4+46.9-19.9-56.420.8-40576-416328.3
'26/01/093270349032253490+315+9.928.351,7806,3130.2859.9+304+70.2+27.2+40121.2-112616+1016727.1
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
'26/01/083300340531253175-130-3.938.471,4844,4290.3448-111-178-5.19-29420.2+93728-315721.6
'26/01/073150331530903305+175+5.597.191,2953,0080.4341.8+167+52+2.66+22220.4-94635-716025.2
'26/01/063060324530453130+70+2.296.541,2413,2450.3839.1-182+169-1.22-14.219.9-55729+216722.9
'26/01/052960316029303060+165+5.77.941,2594,8280.2638.3+43+88-3.77+12720.5+34784+216521
'26/01/022880296027552895+55+1.947.228802,6600.3325.3-17.8+2.92-0.44-15.320.3+65750+316321.7
'25/12/312880292528102840-35-1.2247502,3640.3221.5-30-8.12-0.41-38.520.3+20685-116023.4
'25/12/302790291027352875+100+3.66.311,1692,8930.433.3-129+248+1.62+12020.4-69665+216124.2
'25/12/292895300027602775-120-4.158.291,9584,8810.456.3-33.2-39-2.56-74.820.8+50734+815921.7
'25/12/262840289528302895+260+9.872.471,3503,9650.3439+159+284+1.67+44420.8-59684+415122.1
'25/12/242615264525602635+50+1.933.293681,0580.359.61+110-1.64+9.3620.5-12743014719.8
'25/12/232620264525802585-5-0.192.512908520.347.54-45.9+36-2.73-12.720.4+4755-114719.5
'25/12/222655268025852590-35-1.333.624501,5160.311.8-47.5-6.5-3.04-57.120.5+13751-114819.7
'25/12/192615265025752625+65+2.542.933831,0110.3810-27.5+47+2.12+21.620.5-3738014920.2
'25/12/182570263025452560-10-0.393.316331,5650.416.4-42.1+56+4.99+18.920.5+12741-114920.1
'25/12/172770277525652570-200-7.227.581,1595,0450.2330.7-12.1-125+7.32-13020.7+11729+115020.6
'25/12/162775286026952770-15-0.545.929222,5450.3625.6-92.4+37-3.92-59.320.7-32718014920.8
'25/12/152755284527202785-15-0.544.468482,1050.423.6-129+54-2.53-77.120.8+54750014919.9
'25/12/122720288026452800+135+5.078.821,5853,8040.4243.9+113+35-5+14321-47696-214921.4
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
'25/12/112730273026102665-20-0.744.476681,9520.3417.8-16.4-63.2-14.5-94.120.8+6743015120.3
'25/12/102700271026502685+10+0.372.243771,1230.3410.1-22.9-0.2-6.13-29.321.10737-115120.5
'25/12/092520271525202675+155+6.157.741,0963,3900.3229.2+12+75.7+9.13+96.821.3+73737-1215220.6
'25/12/082560262025152520-40-1.564.15042,0320.2512.9-107-41.1+2.63-14521.2+9664+316424.7
'25/12/052565263025102560-10-0.394.675821,8100.3215.1-30.9-26.1+4.76-52.221.6+39655-416124.6
'25/12/042585258524702570-15-0.584.459032,5020.3622.8+106-148-12-53.721.6-29616+516526.8
'25/12/032610261025602585+25+0.981.955471,4710.3714.2-28.9+5-10.6-34.421.3-20645016024.8
'25/12/022550258524902560+10+0.393.731,3193,3920.3933.5+155-275+5.28-11521.3-57665-1716024.1
'25/12/012830283025502550-280-9.899.891,0635,9700.1827.9-48.6-152-32.2-23320.9-34722+2117724.5
'25/11/282735286527002830+80+2.9161,3623,0610.4438+68.3+37.7+2.13+10821-130756-1215620.6
'25/11/272640276026302750+105+3.974.918682,9390.323.5+5.11+123-28.2+99.520.9+53886+916819
'25/11/262540264524602645+130+5.177.361,1233,6210.3129-54.6+252+11.1+20821-20833+1915919.1
'25/11/252530256524702515+40+1.623.841,1662,9130.429.3-4.11+23-8.7+10.221.3-11853-214016.4
'25/11/242410251523702475+165+7.146.281,5454,1300.3738.2-202+181+8.74-11.821.3+102864+914216.4
'25/11/212305241022602310-40-1.76.381,7574,8210.3640.8-147+56-25.8-11621.8+31762+513317.5
'25/11/202250235022202350+210+9.816.071,4803,9830.3734+52.7+88+39.6+18022+124731+312817.5
'25/11/192185219521052140-20-0.934.176081,7690.3413-14.6-1.11-4.14-19.921.8-9607-212520.6
'25/11/182190231021302160-45-2.048.161,2032,9240.4126.6-182+92.4+12.9-76.421.7+1616-712720.6
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
'25/11/172225232021302205+10+0.468.669542,1640.4421.2-40.9-2+13.2-29.722.2+42615-113421.8
'25/11/142155229021552195+10+0.466.181,0162,2370.4522.6+62-1+6.77+67.822.4-63573-213523.6
'25/11/132205231521552185-5-0.237.311,2753,3290.3828.3-141-41.5+21.2-16122.2+47636-3713721.5
'25/11/122230225521652190-15-0.684.087762,6360.2917.1+119-114+0.89+5.3922.9-2589+817429.5
'25/11/112410242021252205-155-6.5712.51,9887,4790.2744.1+359-164-16.1+17922.7-13591-1516628.1
'25/11/102400244023252360-20-0.844.837422,4460.317.6+61.5-39+0.95+23.421.7-31604-1218130