≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3163 波若威 / K線圖(日)

3163 波若威

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
395429.5-34.5-8.03%4.19%387405387
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,62710.33億5,879447股/筆393.310.9153.450.77
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)
2,59011.55億5,199498張/筆446.1-36 (-7.73%)

連續漲跌: 連2跌  ( -70.5元 / -15.15%)

財報評分: 最新62分 / 平均52分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 依資金貸與及背書保證處理準則第二十二條第一項第三款規定辦理 (公告訊息 11/05 17:32)

• 波若威2026年度第三季合併財務報告業經董事會審議通過。 (公告訊息 11/05 17:04)

• 波若威董事會重要決議事項 (公告訊息 11/05 17:00)

• 〈焦點股〉Lumentum、Coherent大漲 眾達-KY領軍光通訊族群紅光滿面 (Anue鉅亨 10/28 13:55)

• 〈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)

• 【跨年度做夢行情】友達、聯亞、台達電、聯發科非首選？這幾檔才是下一檔飆股？ (Anue鉅亨 10/05 10:29)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 〈焦點股〉美國擬限中國光模組禁令 聯亞、前鼎漲停領光通訊齊嗨 (Anue鉅亨 10/02 13:20)

• 美傳擬禁中國光模組！台股光通訊族群點火　5檔強勢亮燈攻頂 (ETtoday新聞雲 10/02 12:43)

• 〈台股開盤〉權值股休兵、兩族群突起 下跌百餘點守五日線 (Anue鉅亨 10/02 09:50)

• 〈焦點股〉「3.2T矽光子引擎」技術發表 華星光、環宇-KY漲停領漲光通訊股 (Anue鉅亨 09/18 13:15)

• 〈焦點股〉光通訊多檔滿血復活齊揚 聯鈞領族群6檔亮燈漲停 (Anue鉅亨 09/16 13:40)

• 油價、通膨、升息三大利空怎辦？ 不要光站在那裡 要站在~光這裡！ (Anue鉅亨 09/11 09:39)

• 【40萬GPU風暴】台積電竟非首選？ AGI翻倍潛力股曝光？ (Anue鉅亨 09/09 09:57)

• 〈台股開盤〉漲逾350點後翻黑退守4萬6 聯發科、伺服器ODM撐盤 (Anue鉅亨 09/03 09:46)

• 假摔!不要被指數迷惑!!大立光、光寶科、上詮、直得 (Anue鉅亨 09/02 17:33)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

• 輝達財測粉碎延誤謠言！台股挑戰47000點，鎖定季底一波流的黑馬名單！ (Anue鉅亨 08/31 08:30)

• 快訊／4檔「抓去關」新名單　順德、光鼎列潛在處置名單 (ETtoday新聞雲 08/28 18:15)

• 波若威有價證券近期達公佈注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 08/27 16:18)

• 〈焦點股〉輝達財報亮眼光通訊各擁AI題材 上詮、環宇3檔亮燈漲停 (Anue鉅亨 08/27 12:06)

• 聯亞VS華星光誰更強？【CPO爆發倒數】9檔黑馬股出列！ (Anue鉅亨 08/26 09:02)

• 〈焦點股〉輝達CPO交換器量產激勵 光通訊點火上揚、華星光6檔亮燈漲停 (Anue鉅亨 08/25 13:47)

• 【崩盤倒數】美債飆19年新高！ 99%散戶恐做錯這一步！ (Anue鉅亨 08/24 09:17)

• 【量大強漲股整理】台股開低走高藏玄機，輝達開獎前「必買清單」曝光！ (Anue鉅亨 08/21 17:58)

• 台股量縮外資防禦、本土調節？ 下週進入關鍵期，台積電撐盤後資金輪動看「三大族群」！ (Anue鉅亨 08/21 16:25)

• 更正波若威2026年第二季iXBRL合併財務報告申報資訊 (公告訊息 08/14 15:09)

• 波若威2026年度第二季合併財務報告業經董事會審議通過 (每股盈餘誤植更正) (公告訊息 08/14 15:03)

• 【獨家揭秘】第三季最狂主流！ 10檔最具爆發力的飆馬股在這！？ (Anue鉅亨 08/14 09:07)

• 3檔飆股列「抓去關」新名單　明起處置到8／21 (ETtoday新聞雲 08/12 18:18)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

• 〈台股盤後〉台積電領軍鴻海、廣達齊揚 漲358點日K連3紅穩步攻上45500大關 (Anue鉅亨 08/12 14:21)

• 〈焦點股〉Lumentum財測亮眼 光通訊概念股6檔亮燈漲停 (Anue鉅亨 08/12 13:22)

• 〈焦點股〉聯鈞被關禁閉首日量急縮 盤中跌停失守500元大關 (Anue鉅亨 08/11 13:21)

• 〈焦點股〉AAOI業績亮眼 激勵矽光族群抱團亮燈漲停 (Anue鉅亨 08/10 13:24)

• 波若威2026年度第二季合併財務報告業經董事會審議通過。 (公告訊息 08/06 17:14)

• 〈台股開盤〉一度跌近600點回測季線及4萬4 光通、散熱中小股成焦點 (Anue鉅亨 08/06 09:41)

• 【量大強漲股整理】【聯亞】⊕⊕、【大立光】+27%！輝達CPO宣告量產，主流飆股名單大公開?! (Anue鉅亨 08/05 18:30)

• 中國光收發器恐遭美封殺 這些光通訊台廠有望喜迎轉單商機 (Anue鉅亨 08/05 15:39)

• 〈台股盤後〉台積電收2405元 大漲1250點一舉收復月、季線及4萬4大關 (Anue鉅亨 08/05 13:52)

• 〈焦點股〉美擬封殺中國光收發器 光通訊股集體發光飆漲 (Anue鉅亨 08/05 12:07)

• 傳美再釋禁令！光通訊股美股噴漲至台股　聯亞等9檔飆漲停 (ETtoday新聞雲 08/05 10:13)

• 〈台股盤後〉震盪逾千點成交量重回兆元 守住4萬3小跌25點未能站穩月線 (Anue鉅亨 08/04 14:15)

• 〈焦點股〉亞馬遜財報亮眼持續加碼AI基建 光通訊股多檔齊嗨漲停 (Anue鉅亨 08/04 13:04)

• 被錯殺!還公道!華邦電⊕、國巨⊕、上詮⊕、華星光⊕、益登⊕ (Anue鉅亨 08/03 17:57)

• 【量大強漲股整理】台股連二日反彈，下一波主流，沒上車的看過來! (Anue鉅亨 08/03 17:28)

• 〈焦點股〉輝達宣布CPO步入量產 激勵光通訊族群多檔亮燈漲停 (Anue鉅亨 08/03 13:21)

• 〈焦點股〉台股史詩級大反攻 光通訊族群跌得深彈得高多檔亮燈漲停 (Anue鉅亨 07/31 13:24)

• 波若威2026年第二季合併財務報告董事會召開日期 (公告訊息 07/29 15:00)

• 【量大強漲股整理】台股止穩三大訊號！大公開?! (Anue鉅亨 07/27 17:35)

3163 波若威 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共3,400日
成交價: 395元 (-34.5元/ -8.03%)成交張數: 2,627張成交金額: 10.3億元
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190高
近186日新低
連2跌
(-70.5元/ -15.1%)
第1147高
近2日新高
第475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
395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
'16/11/07
~11/06
15年20年今年
01/02
~11/06
起算價4625095837026711010223.513989.740.2545.25--398.5
漲跌價-67-114-188-307-276-615+171.5+256+305.3+354.75+349.75---3.5
漲跌幅-14.5%-22.4%-32.2%-43.7%-41.1%-60.9%+76.7%+184%+340%+881%+773%---0.88%
振幅19.7%25.5%35.7%44.6%63.6%85.9%491%860%1373%3171%2855%--245%
成交張數8,2021.17萬2.02萬3.6萬15.2萬36.3萬111萬460萬699萬977萬1,163萬--67.5萬
成交金額35.5億52.5億99.3億197億1,032億2,795億6,413億1.29兆1.61兆1.83兆1.92兆--5,003億
週轉率8.67%12.4%21.4%38%160%383%1175%4864%7383%10326%12286%--713%

* 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
'26/11/06387405387395-34.5-8.034.192,6275,8790.4510.3+547+1+2.12+55012.6-5015,893-22520.88
'26/11/05456472427429.5-36-7.739.672,5905,1990.511.6+3630-16+34712-3346,394-1741.16
'26/11/04478478429.5465.5+3.5+0.7610.52,9865,0030.613.6+312+1+10+32311.8-3056,728-13751.11
'26/11/03491496.5460.5462-48-9.417.062,2036,5590.3410.5+5050-9.53+49511.4-5337,033+5881.25
'26/11/02486517486510+1+0.26.091,2882,7290.476.54+65.70-3.64+6210.8-147,566-6831.1
'26/10/30511518490509-33-6.095.171,5114,9530.317.63+247-186-2.99+58.310.8-1027,580+3891.17
'26/10/29574575532542-27-4.757.561,7056,2400.279.37-151-3-0.57-15410.5+277,682+1861.12
'26/10/28558570555569+31+5.762.791,4172,9040.497.98+519-28.2+1.91+49210.6-167,655-3851.11
'26/10/27556568533538-14-2.546.342,0934,4170.4711.4+541+1-13+52910.1-747,671+1881.15
'26/10/22587595550552-31-5.327.721,8155,3820.3410.4-2190-3.03-2229.4-127,745+2871.12
'26/10/21575588566583+27+4.863.961,4083,0940.468.1+79.10+4.78+83.89.53+227,757-7851.1
'26/10/20573585555556-17-2.975.241,1234,3400.266.4-54.70-1.67-56.49.41+197,735+8921.19
'26/10/19572579547573-16-2.725.432,1406,6680.3212.1+3390-2.16+3379.45-1737,716-30841.09
'26/10/16612612584589-15-2.484.641,6987,8690.2210.1-165-1-4.2-1709.03-837,889+561141.45
'26/10/15622627593604-49-7.55.212,25510,3260.2213.8-1890+2.12-1879.07-837,972-12580.73
'26/10/14651671646653+8+1.243.881,7153,9090.4411.3+92.50+0.79+93.39.19-168,055+9700.87
'26/10/13673679630645-44-6.397.112,4019,6460.2515.6-1080-16.8-1259.05-1888,071-3610.76
'26/10/12686692675689002.471,2564,4210.288.57+11.30+1.96+13.29.1-918,259-10640.77
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
'26/10/08699700678689-13-1.853.131,7346,7400.2611.9-1110-41-1528.99+848,350-6740.89
'26/10/07700724700702+13+1.893.484,1008,3780.4929.2-1710+12.6-1589.04+2658,266+4800.97
'26/10/06711718688689-20-2.824.232,1828,0840.2715.2-42-90.1-0.44-1339.11-628,001-3760.95
'26/10/05722725707709-4-0.562.525,01711,2700.4535.8-7430+16.2-7279.09+988,063-1790.98
'26/10/02667716667713+62+9.527.538,06716,2220.556.2+584-159+19.5+4459.81+2507,965+23801
'26/10/01653676647651+8+1.244.513,1365,8920.5320.7-418-2.5-2.4-4239.12+1817,715-1570.74
'26/09/30658664643643-3-0.463.251,0713,5020.316.95-113-8+3.91-1179.49-47,534-3580.77
'26/09/29648656639646-7-1.072.61,0414,1560.256.73-67.1-3-0.81-70.99.61-97,5380610.81
'26/09/24660663645653-10-1.512.718323,6380.235.42-75.20+1.1-74.19.6707,547-12610.81
'26/09/23671671648663-4-0.63.451,3404,8540.288.81-83.5-4+0.2-87.39.68+87,547+12730.97
'26/09/22679685661667003.61,6685,3560.3111.1-222-13.3-0.64-2359.69-67,539-4610.81
'26/09/21670689666667+2+0.33.461,2283,8020.328.29-49.8-2-0.08-51.99.89+557,545+1650.86
'26/09/18656673652665+13+1.993.221,9114,2980.4412.7-2310-1.44-2339.88+1447,490-5640.85
'26/09/17676682645652-11-1.665.581,6975,5230.3111.2-318-2-1.97-3229.9+607,346-13690.94
'26/09/16640675640663+28+4.415.512,0484,5070.4513.5-70.20+3.95-66.310.2+617,286+3821.13
'26/09/15650655631635-21-3.23.661,3236,9060.198.5-1790-9.56-18910.2+257,225+21791.09
'26/09/14647666645656-14-2.093.131,2685,5510.238.33+1230+2.06+12510.3-797,2000580.81
'26/09/11692695669670-37-5.233.682,01211,2530.1813.7-1270-16-14310.2-1757,279-23580.8
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
'26/09/10711723707707-17-2.352.211,5006,2790.2410.7-84.50-1.14-85.610.3-377,454-7811.09
'26/09/09752777720724-2-0.287.854,1108,4780.4830.6-243-0.88-13.5-25710.4+1017,491-14881.17
'26/09/08756763722726-26-3.465.452,3709,6860.2417.6-2810-29.9-31110.5+1067,390-111021.38
'26/09/07784790752752-23-2.974.94,77712,9090.3736.8-4670-99-56610.7+3527,284+81131.55
'26/09/04740775728775+55+7.646.531,1254,3470.268.52+2070+35.9+24311.2-346,932-41051.51
'26/09/03779780720720-46-6.017.831,0775,6390.198.01+3.110+44.6+47.711-1256,966-251091.56
'26/09/02749767749766+5+0.662.378294,2260.26.31+1390+2.81+14110.9-617,091-111341.89
'26/09/01746765736761+20+2.73.919544,2030.237.18+1910+26.5+21710.8-1247,152-451452.03
'26/08/31731750726741-13-1.723.181,1595,2380.228.54+550+89.1+14410.6-1627,276-2471902.61
'26/08/28765784750754-22-2.844.385,15813,4700.3839.2-4130-0.67-41410.5-77,438+2534375.88
'26/08/27789814769776-1-0.135.796,84413,1360.5254.1-89.40+5.11-84.310.8-347,445-1341842.47
'26/08/26770797764777+7+0.914.296,70011,5850.5852.3-5120+5.58-50710.8+887,479-43184.25
'26/08/25707786690770+43+5.9113.24,8229,7380.535.6-2160-18-23411.1+1297,391+253224.36
'26/08/24783793725727-56-7.158.685,59713,7300.4142.5-692-5-6.3-70311.2-1857,262-222974.09
'26/08/21734783725783+47+6.397.882,9208,2250.3622.1+2390+111+35011.4+807,447+123194.28
'26/08/20730736711736+26+3.663.521,0943,1790.347.92+1480+40+18811.1-347,367+153074.17
'26/08/19675721675710-1-0.146.478773,0010.296.18-17.20-1-18.211+267,401-172923.95
'26/08/18733733711711-22-331,6074,9140.3311.6-128-39.5-7.01-17511+1047,375+513094.19
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
'26/08/17705733691733+31+4.425.981,1823,4690.348.45+23-0.27-24-1.2711+1067,271+1042583.55
'26/08/14718722688702-15-2.094.741,2105,1220.248.52-1010+2.4-98.211-197,165+71542.15
'26/08/13740740715717-1-0.143.481,6174,7250.3411.7+1110-3+10811.1-3057,184-431472.05
'26/08/12685735682718+35+5.127.767,19010,2610.751.1-8.030+10.3+2.2910.7+1667,489+501902.54
'26/08/11690723673683-23-3.267.084,9289,8990.534.1-3220-26.5-34810.4-27,323-141401.91
'26/08/10698735692706+35+5.226.416,01410,0590.642.9-1650+28.6-13710.6+1637,325-11542.1
'26/08/07702745668671-39-5.4910.86,46712,4160.5245.6-496+0.5-31.3-52710.4+717,162+321552.16
'26/08/06722757706710-12-1.667.0611,40717,5860.6583.7-7720-6.49-77917.3+2627,09101231.73
'26/08/05722722700722+65+9.893.353,7965,6290.6727.3+2120+10.6+22217.8-1216,829-301231.8
'26/08/04640657630657+59+9.874.523,1274,1920.7520.2-4110+11.2-40017.5+4046,950+131532.2
'26/08/03545598545598+54+9.939.742,5744,2120.6115+4200+1.84+42217.9+76,546+451402.14
'26/07/31544544523544+49+9.94.242,5734,8520.5313.9-3630+12.6-35017.2+3086,539+16951.45
'26/07/30525571486495-30-5.7116.25,8719,4430.6231.2-309+2.7-92.9-39917.6-846,231-348791.27
'26/07/29580597525525-58-9.9512.36,85910,8090.6337.7+811-75.7-15.5+72017.8-4596,315+3564276.76
'26/07/28615660580583-48-7.6112.79,69716,8360.5860.6-1,443+40-88.2-1,49216.7+2546,774+71711.05
'26/07/27708766695743+38+5.3910.14,9148,0810.6135.8+9.34+2+24.2+35.518.5-456,520000
'26/07/24745817699705-56-7.3615.59,63515,3250.6374-5800+23.3-55718.5+2136,565000
'26/07/23766796720761+31+4.2510.45,48210,8210.5142.2-5370+24.7-51318.9+1476,352-100
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
'26/07/22696730694730+66+9.945.422,5555,8550.4418.3+97+2+53.8+15319.4+1146,205-2410.02
'26/07/21631664626664+42+6.756.111,5954,3610.3710.3+111+5+55.5+17119.2+516,091-5250.41
'26/07/20651660587622-30-4.611.23,6826,8040.5422.7+1,359-201+10.1+1,16818.8-7436,040-36300.5
'26/07/17688698652652-72-9.946.352,4518,0930.316.3+340+1.7-35.4+30717-3616,783-23660.97
'26/07/16735748715724-30-3.984.381,2243,1480.398.93+2.25+0.2-3.76-1.3116.5+17,144-3891.25
'26/07/15740758722754+35+4.875.011,5093,2250.4711.2+198-0.1+4.37+20216.3+27,143-2921.29
'26/07/14735761677719-31-4.1311.22,4506,5380.3717.4+3430+3.04+34616-1857,141-5941.32
'26/07/13765765708750+4+0.547.641,9874,6240.4314.8+1120+12+12415.5+57,326+15991.35
'26/07/09785785746746-31-3.995.022,7747,5330.3721.1-123+29-10.4-10415.3-57,321+19841.15
'26/07/08759815740777+35+4.7210.15,6618,6740.6543.8+5600+11.6+57115.4+367,326+11650.89
'26/07/07817864726742-57-7.1317.35,02911,7500.4339.9-190+3+19.8-16714.6-317,290+10540.74
'26/07/06830845785799-19-2.327.333,1917,4930.4326-287-160-8.17-45514.5+127,321-7440.6
'26/07/03750819750818+43+5.558.99523,4570.287.62-22.9-75+9.7-88.214.8+1497,309-63510.7
'26/07/02750775737775+25+3.335.075402,5100.214.09+40.7-50-1-10.314.8+1007,160+41141.59
'26/07/01809821750750-42-5.38.961,0875,5170.28.58-266-100-11.5-37814.8+667,060+361101.56
'26/06/30742792725792+72+109.317563,3330.235.83+390+16.6+55.615.1+576,994-50741.06
'26/06/29706724690720004.721,3315,8950.239.4+463-101-28.7+33315.1-186,937-201241.79
'26/06/26795795720720-80-109.381,92411,1370.1714.5-1410+2.74-13814.5-76,955+751442.07
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
'26/06/25845846789800-40-4.766.791,1999,1710.139.71-115-185-16.5-31714.6+336,962+2690.99
'26/06/24839860838840-28-3.232.536555,1030.135.52-103-8+0.45-11014.8+806,929+6670.97
'26/06/23870885868868-2-0.231.951,0283,6780.289.01-1720-1.81-17414.9+1356,849-17610.89
'26/06/22895895870870-23-2.582.81,4997,3220.213.2-406-5-34.3-44515.1-36,714-62781.16
'26/06/18910910871893-10-1.114.324,81812,0400.442.8-647-662+20.5-1,28915.3+1976,717+511402.08
'26/06/17879911855903+27+3.086.394,31811,5250.3738.4-131-122+40-21315.9-96,521+2891.36
'26/06/16871917868876+16+1.865.74,64411,0500.4241.6-124-27+25.5-12516+2726,530-34871.33
'26/06/15880892842860005.813,67012,3680.331.5+461-222+3.49+24216+1246,258-431211.93
'26/06/12899900846860+17+2.026.412,7667,1980.3824-39.8-33-1.52-74.315.3+446,134+531642.67
'26/06/11880900796843-41-4.6411.86,07615,2650.451.2+1,462-874-7.13+58115.2-486,090-1341111.82
'26/06/10923937884884-98-9.985.47,05728,2560.2563.5-693-1,037-195-1,92413.3-5946,138+1682453.99
'26/06/09980999946982+27+2.835.552,9877,3920.429.1-458+0.5+0.7-45714+906,732+19771.14
'26/06/08918964918955-65-6.374.512,66410,2120.2624.9+144-116-35.7-8.1314.3-3466,642-59580.87
'26/06/0599310559471020+30+3.0310.94,86510,6440.4649.2-67.9+219+3.13+15414-376,988+301171.67
'26/06/0410051035990990-95-8.764.153,97313,4960.2940.1-5760-124-70113.7-1867,025-16871.24
'26/06/031065108510651085+97+9.822.021,5373,5090.4416.6+2360+121+35714.1-27,211+171031.43
'26/06/0211001120982988-72-6.79134,82917,8460.2749.4-1,009-426-2.6-1,43813.8+1657,213+5861.19
'26/06/011035110010151060+30+2.918.252,9247,2450.431.1+60.8-478-3.74-42114.9+377,048+7811.15
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
'26/05/291050108010151030-20-1.96.193,33510,1720.3334.6-163-593-2.17-75814.9+2047,011+5741.06
'26/05/281080108510251050-50-4.555.453,84610,9460.3540.7+7.82-404-7-40315+1406,807-32691.01
'26/05/271225123011001100-120-9.8410.75,87019,1680.3167.6-191-1,262-17.4-1,47015-396,667+131011.51
'26/05/261215125011501220+10+0.838.264,4159,8870.4553.2-73.2+210-57.9+78.915-306,706-1881.31
'26/05/251245125511451210+65+5.689.617,44113,7280.5489.7-1,180+231-65.8-1,01515-3686,736-32891.32
'26/05/221135114510801145+100+9.576.223,5947,8620.4640.4-717+430+83.5-20316.2+6217,104+201211.7
'26/05/2199510459741045+93+9.777.462,5995,2510.526.7-71+208+43.4+18016.8+3416,483+881011.56
'26/05/20904990904952+52+5.789.566352,0540.316.07-176-33-8.3-21716.9+246,142-8130.21
'26/05/19897930897900003.674322,4270.183.92+23.5-46-1.88-24.317.1-316,1180210.34
'26/05/18902931865900-50-5.266.951,0604,8260.229.42+68.1-397+40.1-28917.1-96,149-11210.34
'26/05/1510201020950950-70-6.866.868826,8020.138.66-105-11+15.7-99.817-886,158+3320.52
'26/05/141075107510201020-15-1.455.314242,0390.214.39-98.4-14+13-99.417.2+166,246-14290.46
'26/05/131020105510101035-30-2.824.234712,5520.184.85-22.1-11-18.5-51.633.1-586,230-5430.69
'26/05/121100113010651065+25+2.46.255382,3740.235.89+132-42+5.9+96.133.2-416,288-2480.76
'26/05/111030105010001040+30+2.974.957793,3690.237.97-53.2-30+19.6-63.633-376,329+4500.79
'26/05/081035105010001010-75-6.914.611,3535,3020.2613.8+65.1-94-20.3-49.233-1746,366-25460.72
'26/05/071075110010701085-50-4.412.641,2603,9670.3213.6+353-351+12.6+14.332.7-386,540-44711.09
'26/05/061220122511001135-85-6.9710.26,33118,0940.3572.9+946-148-60+73832.2-7316,578+741151.75
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
'26/05/051260130012051220-35-2.797.577,87918,0930.4498.3-184+84-67.3-16830.4+1627,309-31410.56
'26/05/041255125511901255+110+9.615.685,2459,4030.5665.4-743+89.8+1.58-65130.4+227,147-157721.01
'26/04/301145114511251145+100+9.571.913,4784,8950.7139.8+590-2+28.3+61731.2-1227,125+2022293.21
'26/04/291015107010101045-25-2.345.613,3518,4510.434.8-5.75-146-25-17730.4+497,247-4270.37
'26/04/28104011309901070+30+2.8813.58,43815,0620.5689.2-1,139-391+88.5-1,44230.4+6067,198-209310.43
'26/04/271160116010401040-115-9.9610.44,29717,4580.2545.7-124-479-147-74931.4-1606,592+1922403.64
'26/04/241250127511001155-5-0.4315.111,71524,4850.48141-1,871+930-167-1,10831.5+1,0936,752+36480.71
'26/04/231215124510701160-20-1.6914.81,2775,2520.2414.6-272-4.53+45.3-23133.8-1015,659-22120.21
'26/04/221245124511701180-80-6.355.951,5096,5590.2318.1-760-124+44.9-83834.1-275,760+21340.59
'26/04/211300130012151260-35-2.76.561,0283,4590.312.8-427+133-14.1-30835-715,787-12130.22
'26/04/201245131512451295+70+5.715.718393,4400.2410.8-238+70-2.69-17135.4-625,858+10250.43
'26/04/171165124011651225+90+7.936.615202,0220.266.34+46+25.7-38.5+33.235.7-695,920+9150.25
'26/04/161220122011351135-75-6.27.027702,3310.338.95-305-48+39.4-31435.6-195,989+660.1
'26/04/151180127011801210+10+0.837.56012,2670.277.37+187-184-2.29+1.0135.9-626,008000
'26/04/141215121511101200008.757762,7700.288.97+153-55-4.68+93.535.7-2356,070000
'26/04/131205126511801200-60-4.766.756182,7540.227.45+15.9-31+16.4+1.335.4-1066,305-1500
'26/04/101230126011901260+40+3.285.749873,1850.3112+25.90+11.8+37.735.4-2106,411-417150.23
'26/04/091155125511401220+75+6.55109,64819,4560.5117+106+1,877-129+1,85435.3-5246,621+2084326.52
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
'26/04/081110114511051145+100+9.573.833,0944,7830.6535.1+122+172-99.1+19535.2-357,174-462273.16
'26/04/0798310459551045+93+9.779.4511,32514,9680.76113-1,010+1,259-164+84.434.9+7047,209+422733.79
'26/04/02923952923952+86+9.933.356,09411,6990.5257.7+1,120+360+136+1,61635.9-726,505+532313.55
'26/04/01866866840866+78+9.93.32,9354,3960.6725.4-219+201-38.9-5734.4+4676,577+71782.71
'26/03/31851870788788-87-9.949.379523,1740.37.73-1990-19-21834.7-606,110-221712.8
'26/03/30830875808875+21+2.467.856792,1110.325.75-780+6.85-71.134.9+216,170+51933.13
'26/03/27762854756854+45+5.5612.11,0182,2480.458.29+94+14+20+12835-646,149-191883.06
'26/03/26884910809809-89-9.9111.29463,3290.288.19-62.9-31.2+33.2-60.934.9-916,213-62073.33
'26/03/25921922885898+59+7.034.411,0152,4470.419.25-94.1+8+5.8-80.335-126,304-12133.38
'26/03/24855855750839+18+2.1912.81,3513,4380.3910.8+155+5+28.3+18935.1-2406,316-262143.39
'26/03/23851900821821-91-9.988.661,0813,9550.279.1-1690-7.57-17734.8-1396,556-262403.66
'26/03/20960960912912-6-0.655.231,0712,3740.459.96+38+27.1+12.8+77.935-1016,695-92663.97
'26/03/19913925910918+30+3.381.697602,0590.376.97+73+38+65.1+17635-916,796-162754.05
'26/03/18890905845888+7+0.796.811,2393,6200.3410.8-110+5-3.59-10834.9-1506,887-1442914.23
'26/03/17912984874881-79-8.2311.512,31529,9140.41114-2,450+334+22.6-2,09334.9+3037,037+954356.18
'26/03/16960976925960+72+8.115.747,28212,6750.5769.9-20.4+829-54.7+75437.8+1,1056,734+743405.05
'26/03/13810919810888+47+5.59131,1152,7890.49.75-143+20+26.1-96.937.6+55,629-122664.73
'26/03/12847847816841+71+9.224.032,5873,4800.7421.8+8.86+43+166+21837.8-3795,624-42784.94
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
'26/03/11770770770770+70+1005189320.563.99-1250+23.2-10237.8+506,003+42824.7
'26/03/10716716685700+49+7.534.769312,1690.436.53-63+27-10.7-46.737.8-865,953-122784.67
'26/03/09651657651651-72-9.960.831,2423,1720.398.09+1060-7+99.437.9-2496,039-302904.8
'26/03/06675723675723+5+0.76.699952,1100.476.99+1650+16.9+18237.7-896,288-53205.09
'26/03/05765775650718-3-0.4217.31,7923,0790.5812.3+1920-60+13237.5-1796,377-503255.1
'26/03/04756756720721-78-9.764.511,5664,1870.3711.4+4190-55+36437.3-1886,556-443755.72
'26/03/03840850755799-9-1.1111.81,0212,8460.368.15+2.11+20-71.5-49.436.8-846,744-184196.21
'26/03/02725843725808+32+4.1215.21,1032,5430.438.77+2440-32.1+21236.7-306,828-434376.4
'26/02/26761859761776-6-0.7712.51,5353,3730.4512.5+41.9-5.89-50.8-14.836.4-906,858-1224807
'26/02/25743782705782+71+9.9910.81,4463,1410.4610.7+3480-18+33036.4-1786,948-876028.66
'26/02/24647711647711+64+9.899.891,7392,1230.8212.1+543+60-16.4+58635.8-1937,126-1286899.67
'26/02/23640647640647+58+9.851.191,0141,4240.716.53+920-20.3+71.735.1-407,319-681711.2
'26/02/11565593555589+22+3.886.71,4802,5370.588.6+5530-17.3+53535-2517,359-6582411.2
'26/02/10560590540567+30+5.599.312,5593,4230.7514.8+5290+80+60934.3-3797,610-9688911.7
'26/02/09512537512537+48+9.825.112,5953,5630.7313.6+1,0520+7.4+1,05933.7-3157,989-5598512.3
'26/02/06468.5489.5445.5489+17+3.69.321,8232,5020.738.71+1,0250+14.7+1,04032.4-2438,304-191,04012.5
'26/02/05485488461472-18-3.675.511,2331,8440.675.86+2000+24.6+22531.1-1738,547-421,05912.4
'26/02/04468490468490+32.5+7.14.812,2092,5150.8810.7+1,4560+69+1,52530.8-3718,720-531,10112.6
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
'26/02/03467467450457.5+27.5+6.43.952,0262,0470.999.29+605+180+15.4+80029-1969,091-821,15412.7
'26/02/02435436430430-26-5.71.321,6342,2960.717.08+4460+83+52928.3-4499,287-3291,23613.3
'26/01/30482483451456-16.5-3.496.7718,03419,1530.9483.5-95.9+641-149+39627.5-4759,736+1611,56516.1
'26/01/29476495464.5472.5+6+1.296.5430,55329,4581.04147+1,000+1,185-211+1,97527.6-1,01210,211-2221,40413.7
'26/01/28431.5466.5430466.5+42+9.898.615,51813,3981.1670-246+393+59.8+20726+27011,223+1321,62614.5
'26/01/27401424.5400.5424.5+38.5+9.976.2219,82618,0891.183.5+4,402+427+107+4,93526+25610,953+901,49413.6
'26/01/26382400380.5386+4+1.055.112,02312,7150.9546.9-1,996+232+81.2-1,68320.4+1,19510,697+811,40413.1
'26/01/23376.5382372382+10+2.692.699041,3410.673.43+1270+72.3+20022-509,502-191,32313.9
'26/01/22376.5376.5370372+6+1.641.783357450.451.25+270+29+5621.9-489,552+21,34214
'26/01/21378378365366-5.5-1.483.55111,0980.471.9-42.50+8.24-34.321.8-779,600-161,34014
'26/01/20354373354371.5+22+6.295.445961,1590.512.2+800+54+13421.9-919,677-191,35614
'26/01/19361361348.5349.5-10.5-2.923.476541,3690.482.29+14.5+1+1.41+16.921.8-1339,768-651,37514.1
'26/01/16370370360360-5-1.372.745221,0020.521.91-20+9+45+3421.6-1879,901-111,44014.5
'26/01/15360366356365+1.5+0.412.753526970.511.28+280+6.53+34.521.6-4010,088+11,45114.4
'26/01/14345365345363.5+22.5+6.65.877641,2670.62.72+37-13+50.5+74.521.5-12810,128-141,45014.3
'26/01/13362362339.5341-17.5-4.886.281,2162,3880.514.18+940+10.5+10521.3-24010,256-2391,46414.3
'26/01/12365.5370.5358.5358.5-13-3.53.239622,0410.473.5-85-6+65.6-25.420.8-9810,496-3021,70316.2
'26/01/09375375362371.5-2.5-0.673.486,1767,8720.7822.8+971-40-7.63+92420.8-16510,594+3372,00518.9
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/08374.5381.5365.5374-2-0.534.266,7708,4290.825.4+1080+10.4+11819.6-29110,759+201,66815.5
'26/01/07389397374376-6-1.576.029,35211,1790.8436-3430+1.44-34219.4-18511,050-971,64814.9
'26/01/06392395373382-14-3.545.5611,36017,3580.6543.4-2,800-20+54.5-2,76619.7-3511,235-1701,74515.5
'26/01/05423.5428.5388.5396-22.5-5.389.5613,30118,4440.7253.3-3,523-256+83.1-3,69622.8+52111,270-871,91517
'26/01/02403420400418.5+20+5.025.023,1845,2020.6113+660+23.5+89.526.8+30410,749+202,00218.6
'25/12/31390403.5390398.5+4.5+1.143.432,5394,0650.6210.1-310+58+0.28-25226.7+5510,445-201,98219
'25/12/30373394.5369.5394+13+3.416.561,9923,2570.617.64-79.1+100+8.75+29.727.1+9810,390-132,00219.3
'25/12/29391.5391.5381381-10-2.562.691,6423,1120.536.29-4720-6-47827.2+3810,292-1002,01519.6
'25/12/26395395387391+2+0.512.061,0862,1920.54.25-52+100-57.8-9.7727.7-5110,254-182,11520.6
'25/12/24395395386389-1-0.262.311,6183,0230.546.3-228+100-20.5-14927.8+14010,305-232,13320.7
'25/12/23385392385390+12.5+3.311.851,6963,3580.516.59-17.9+121+3.62+10728.1+1110,165+552,15621.2
'25/12/22363379.5359377.5+23.5+6.645.792,2243,9920.568.26-214+152+80.9+18.928.1+14110,154+182,10120.7
'25/12/19345.5354345.5354+13.5+3.962.51,8402,7040.686.45+380-69.6-31.628.3+9210,013-422,08320.8
'25/12/18345350335340.5-9.5-2.714.292,1763,9740.557.42+1610-48.1+11328.3+1699,921-1542,12521.4
'25/12/17352358344350+0.5+0.144.012,2874,0620.568.04+1800-29.5+15028.1-1229,752-752,27923.4
'25/12/16383.5385349.5349.5-38.5-9.929.156,8179,9790.6824.5-8130-60.3-87327.9+679,874-7372,35423.8
'25/12/15388408388388-11-2.765.0121,95821,3421.0387.2-1,3370-107-1,44428.8-3859,806+1083,09131.5
'25/12/12384399381.5399+19.5+5.144.6121,43419,9611.0784-550+92.3+37.429.7+81110,191+2142,98329.3
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
'25/12/11387401375.5379.5-4.5-1.176.6427,65026,0941.06108+6060-249+35829.5-8049,380+432,76929.5
'25/12/10366.5392.5362384+24.5+6.828.4835,76630,7251.16134+6980-100+59728.5+28810,184-2012,72626.8
'25/12/09330359.5326359.5+32.5+9.9410.217,24814,8561.1659.5+6750+212+88727.2+509,896+4282,92729.6
'25/12/08327333319.5327004.1313,72027,4590.545+6850+0.05+68526+229,846+152,49925.4
'25/12/05319327315327+9+2.833.7712,99826,6850.4941.9+970+37.2+13424.8+429,824+622,48425.3
'25/12/04316325312.5318+4.5+1.443.9915,95026,6980.650.9+1,8180+43.6+1,86224.6-679,782+902,42224.8
'25/12/03319328311.5313.5+1.5+0.485.2926,24135,0150.7584-3,4860+110-3,37622.5+8009,849-4572,33223.7
'25/12/02320322.5308312-12-3.74.4816,61816,5351.0152.1+1,2420-299+94325.4-5939,049+1022,78930.8
'25/12/01333335.5318.5324+6+1.895.3535,26027,0181.31115+1,4740-241+1,23324.1-8719,642-3092,68727.9
'25/11/28291.5318291318+28.5+9.849.3328,77239,0940.7488.1+2,149+551+131+2,83122.2-21910,513+1,0592,99628.5
'25/11/27288296282289.5+13+4.75.0651,99039,1231.33150+6,4740-276+6,19820.4-1,47810,732-981,93718
'25/11/26256.5276.5254.5276.5+25+9.948.7527,48339,2780.773.3+327+295+176+79812.4+58712,210+6612,03516.7
'25/11/25248.5258243251.5+10.5+4.366.2226,40736,8590.7266.3+2,169+260+489+2,91811.9+79411,623+2011,37411.8
'25/11/24224242.5219.5241+20.5+9.310.49,31813,5510.6922+2,271+675+224+3,1709.07-15310,829+3151,17310.8
'25/11/21226233217220.5-18-7.556.716,07318,0570.3413.6-9280-145-1,0736.16-52410,982-378587.81
'25/11/20239245233.5238.5+9.5+4.155.027,58514,4100.5318.2-2060+165-41.47.03+36011,506-118957.78
'25/11/19228232228229+2+0.881.769211,2600.732.11+9.20-23-13.87.17+13211,146+539068.13
'25/11/18235236225.5227-8-3.44.471,6322,2300.733.78+1160-26.3+89.77.16-27611,014-388537.74
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
'25/11/17230235.5228235+8+3.523.31,3432,0080.673.14+2330+2.62+2367.02+14211,290-278917.89
'25/11/14227230.5226.5227-5.5-2.371.727961,3090.611.82-130-28-416.73-9611,148+29188.23
'25/11/13227233225232.5+7+3.13.551,2901,8510.72.96-90+13.8+4.786.75+3711,244-99168.15
'25/11/12224227.5224225.5+2+0.891.575009030.551.13+100+9.3+19.36.76-4811,207+19258.25
'25/11/11227231.5223.5223.5-2.5-1.113.548821,6020.552.01+19.20+0.3+19.56.74-5111,255-89248.21
'25/11/10229229225226-4-1.741.746911,1960.581.57+630+2.37+65.46.67-6811,306-269308.23