≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6669 緯穎 / K線圖(日)

6669 緯穎

日期: 09/18期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
21402135+5+0.23%3.75%219521952115
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,25791.3億25,340168股/筆21452.916.830.1
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)
5,762125.3億35,249163張/筆2175-30 (-1.39%)

連續漲跌: 連2跌→漲  ( +5元 / +0.23%)

財報評分: 最新47分 / 平均45分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 代⼦公司Wiwynn International Corporation公告向非關係人取得供營業使用設備 (公告訊息 09/16 14:33)

• 46K得而復失！台股收漲337點　台積電持平至2380 (ETtoday新聞雲 09/16 13:35)

• 緯穎美國德州一廠開幕 二廠2027年第二季投產 (Anue鉅亨 09/15 10:48)

• 緯穎畸零股風波！金管會接獲逾百件陳情 將主動洽經部檢討30年舊函釋 (Anue鉅亨 09/10 19:22)

• 緯穎第四季展望樂觀 下半年資本支出近300億元 明年將再上調 (Anue鉅亨 09/10 11:40)

• 緯創集團股務「黑歷史」爆不停！延發股息剛燒完　畸零股爭議又添亂 (ETtoday新聞雲 09/10 00:05)

• 緯穎除權爆「畸零股之亂」　董座曝補救原因 (ETtoday新聞雲 09/09 18:47)

• 緯穎董事長洪麗寗回應畸零股爭議 強調優先照顧小股東權益 (Anue鉅亨 09/09 18:37)

• 緯穎受邀參加UBS Securities舉辦之UBS Taiwan Summit 2026 (公告訊息 09/09 14:13)

• 有關緯穎2026年除權畸零股洽特定人認購事宜說明 (公告訊息 09/08 22:45)

• 老AI股跌慘！Vera Rubin傳延遲　謝金河：機櫃決定台灣產業命運 (ETtoday新聞雲 09/08 17:18)

• 13萬股民開心！00400A填息　台股收復47K (ETtoday新聞雲 09/07 09:39)

• 〈台股盤後〉震盪走高漲693點收46551點 重返5日線周漲219點連二紅 (Anue鉅亨 09/04 14:05)

• 〈台股開盤〉電子權值股與老AI助攻 強彈逾700點後走低堅守4萬6萬關卡 (Anue鉅亨 09/04 09:46)

• 緯穎首筆區塊鏈跨境支付試驗結果出爐 財務長陳昌偉提兩大期望 (Anue鉅亨 09/03 18:29)

• 〈台股盤後〉尾盤急挫收跌307點失守4萬6關卡 金融、航運族群逆揚 (Anue鉅亨 09/03 14:33)

• 調整緯穎第一次及第二次海外無擔保可轉換公司債轉換價格 (公告訊息 09/03 13:59)

• 緯穎受邀參加凱基證券舉辦之2026年第三季投資論壇 (公告訊息 09/03 13:52)

• 緯穎洪麗寗：金融科技必須融入全球供應鏈 點出三大核心關鍵 (Anue鉅亨 09/03 11:45)

• 〈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)

• 〈焦點股〉緯穎重磅除權爆量上沖下洗 漲停填權5%後一度翻黑貼權 (Anue鉅亨 09/02 10:53)

• 高價股緯穎「1張配1983股」太刺激　漲停後翻黑貼權 (ETtoday新聞雲 09/02 09:40)

• 【量大強漲股整理】輝達斥資逾千億投資聯發科，「輝發配」概念股千萬別放手！ (Anue鉅亨 09/01 17:17)

• 〈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)

• 〈熱門股〉緯穎9/2除權相當於「買一送二」 飆創7245元新天價 (Anue鉅亨 08/29 10:19)

• 輕鬆贏在飆股起跑點、國巨⊕、華新科⊕、精材⊕、金像電⊕、貿聯⊕、大立光 (Anue鉅亨 08/28 17:30)

• 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)

• 快訊／大立光連2根漲停飆6915元　超車緯穎居上市櫃股價第3高 (ETtoday新聞雲 08/27 10:11)

• 萬金股王爭霸白熱化 千金股買盤狂湧 大立光、創意領軍8檔亮燈漲停 (Anue鉅亨 08/26 16:02)

• 〈焦點股〉輝達財報公布倒數、除權行情搶先發酵 緯穎衝6925元闖歷史新天價 (Anue鉅亨 08/26 12:33)

• 00411A掛牌首日破發　股價小紅 (ETtoday新聞雲 08/26 12:11)

• 台股V轉漲逾470點！　6檔千金股創天價 (ETtoday新聞雲 08/26 10:41)

• 去槓桿之後，長債殖利率又來襲！美財長放大招！震盪後的長線選股策略 (Anue鉅亨 08/25 11:43)

• 宏碁集團小龍女曝光！　50年養出46家上市櫃公司 (ETtoday新聞雲 08/19 07:23)

• 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)

• 緯穎調整股票股利配股率 (公告訊息 08/14 14:41)

• 代⼦公司緯穎智造股份有限公司公告向非關係人取得供營業使用設備 (公告訊息 08/14 14:37)

• 代子公司Wiwynn Mexico, S.A. de C.V.公告進行租賃改良 (公告訊息 08/14 14:36)

• 代⼦公司Wiwynn Mexico, S.A. de C.V.公告向非關係人取得供營業使用設備 (公告訊息 08/14 14:35)

• 老AI股大牛翻身！仁寶衝漲停　華碩首登千金、牽手緯創刷新高價 (ETtoday新聞雲 08/14 11:20)

• 〈台股開盤〉台積電熄火聯發科、鴻海挺身 漲逾300點衝高至46402點 (Anue鉅亨 08/14 09:37)

• 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)

• 謝金河點名13檔台股　從重摔6成到獲利暴衝全曝光 (ETtoday新聞雲 08/11 09:34)

• 緯穎上半年賺逾15個股本創同期高 下半年資本支出達9.42億美元 (Anue鉅亨 08/07 19:32)

• 緯穎董事會決議通過辦理銀行聯合授信案 (公告訊息 08/07 18:33)

• 緯穎董事會決議發行國內第一次無擔保轉換公司債 (公告訊息 08/07 18:32)

• 緯穎董事會決議通過2026年合併資本支出預算案 (公告訊息 08/07 18:27)

• 緯穎海外無擔保可轉換公司債轉換普通股增資基準日 (公告訊息 08/07 18:27)

• 緯穎一一五年第一次限制員工權利新股增資基準日 (公告訊息 08/07 18:25)

6669 緯穎 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共1,823日
成交價: 2140元 (+5元/ +0.23%)成交張數: 4,257張成交金額: 91.3億元
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493高
近2日新高
連2跌→漲
(+5元/ +0.23%)
第79高
近3日新低
第152高
近3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
2140元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年15年20年今年
01/02
~09/18
起算價231523102565637551303805320017151375930---4485
漲跌價-175-170-425-4235-2990-1665-1060+425+765+1210----2345
漲跌幅-7.56%-7.36%-16.6%-66.4%-58.3%-43.8%-33.1%+24.8%+55.6%+130%----52.3%
振幅10.2%11.3%17.9%89.6%111%150%179%369%471%773%---127%
成交張數1.91萬2.39萬4.43萬7.86萬15.7萬29.2萬51萬104萬160萬233萬---39萬
成交金額416億525億1,010億2,508億6,728億1.31兆2.18兆3.41兆4.57兆5.43兆---1.7兆
週轉率10.3%12.9%23.8%42.3%84.3%157%275%559%863%1255%---210%

* 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
'26/09/182195219521152140+5+0.233.754,25725,3400.1791.3-325-677+43-959
'26/09/172175226021352135-30-1.395.775,76235,2490.16125+65-580-18.8-53421.6-593,433+352,02559
'26/09/162305232020852165-150-6.4810.29,12669,4210.13199-2,769+214-599-3,15421.5+4453,492+261,99057
'26/09/152235234522352315+45+1.984.852,76811,4070.2463.9-773-8+327-45323+583,047+471,96464.5
'26/09/142315231522402270-40-1.733.251,98527,0980.0745.2-337+121-29.3-24623.4+152,989+471,91764.1
'26/09/112290233522852310-35-1.492.131,89723,4340.0843.8-501+63+17.6-42023.6+212,974+171,87062.9
'26/09/102295238022702345+20+0.864.732,79319,6330.1465.2-487+26+77.4-38423.8+162,953+801,85362.7
'26/09/092355242523202325-15-0.644.495,05634,6430.15119-52.4-1,017+1.43-1,06724+1122,937+631,77360.4
'26/09/082455248523152340-150-6.026.835,08175,2160.07121+160-1,638-31.3-1,51024+2672,825+1061,71060.5
'26/09/072525254523902490-75-2.926.045,52777,0310.07137-1,106-749-227-2,08223.9+2602,558+841,60462.7
'26/09/042505257024852565+90+3.643.434,36123,5960.18110-432+326-209-31624.4+1032,298+2031,52066.1
'26/09/032605263024752475-135-5.175.945,15482,6150.06132-1,881+393+13.6-1,47524.5+1172,195+6101,31760
'26/09/022790287525852610-5-0.1911.110,87095,4270.11291-3,014-62.1-1,213-4,29025.4+6602,078+70770734
'26/09/017115780070507800+705+9.9410.62,85525,4140.11216-433+17.9+376-39.127-21,418000
'26/08/317100736070357095-105-1.464.511,92221,4430.09138-337-66.1+105-29827.2+31,420000
'26/08/286965724568357200+385+5.656.021,99418,6960.11141+2.3-92+118+28.727.4+161,417000
'26/08/276770696067356815+30+0.443.321,47912,8960.11101-304-15.4+64.1-25527.4+751,401-1300
'26/08/266325692563006785+345+5.369.71,89817,3870.11128-460+311+57.3-91.527.5+451,326-2130.98
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
'26/08/256225644061256440+140+2.2251,16811,6920.173.2+26.6+5.88+24.8+57.327.8-301,281-1151.17
'26/08/246300641062056300+45+0.723.289227,8360.1258.2-148+38.3+60.4-49.227.7-181,311+3161.22
'26/08/216285644562306255-70-1.113.47638,1710.0948.1-116+31.5+13.4-70.827.8-271,329-2130.98
'26/08/206435647562456325-50-0.783.619558,7330.1160.5-107-16.4+12.9-11127.9+131,356+1151.11
'26/08/196190642561906375-25-0.393.671,28911,9080.1181.3+175-360+19.8-16628+151,343-11141.04
'26/08/186595665062856400-220-3.325.511,65716,8020.1106+175-355-3.37-18327.9-781,328-2251.88
'26/08/176585674064206620+185+2.874.971,48313,9680.1198-287+88+84.2-11527.8+491,4060271.92
'26/08/146145665061406435+365+6.018.42,59721,8100.12168+23.1+450-55.9+41727.9-611,357+2271.99
'26/08/136095619560206070+45+0.752.91,3408,5090.1681.6+23.2-183+22.3-13827.9+691,418+1251.76
'26/08/125905614059006025+95+1.64.051,1149,0470.1267+116-192-5.8-81.727.9+71,349-1241.78
'26/08/116040605058555930-80-1.333.241,72311,5210.15102+171-399+37.9-19027.9+301,3420251.86
'26/08/106215622559906010-90-1.483.851,65311,7100.14101-137-91+12.2-21527.8-541,312+1251.91
'26/08/076155626560256100-165-2.633.831,42710,5170.1487.4-138+92-1.96-48.127.9-81,366-5241.76
'26/08/066160627560506265+90+1.463.641,3428,3440.1683.1+241-32.9+11.8+22028-51,374+3292.11
'26/08/056265640061306175-30-0.484.352,20515,2070.15138+281-118-17+14627.9-821,379+1261.89
'26/08/045935638558006205+280+4.739.872,96819,0710.16182-443+507-47.5+1727.7+261,461+2251.71
'26/08/035530592554755925+535+9.938.353,34924,0610.14195-131+430-20.2+27927.9+2331,435+8231.6
'26/07/315390539053005390+490+101.841,4598,1710.1878.5-199+466+10.8+27828-671,202-3151.25
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
'26/07/305055518548654900-235-4.586.232,28413,6100.17114-314+192-21-14328.1-631,269+4181.42
'26/07/295430547549405135-180-3.3910.12,85514,9990.19149+90.9+138+46.6+27528.2-1161,3320141.05
'26/07/285455554052805315-430-7.484.531,90813,9180.14103-57.6+140-1.12+81.428.2-1331,448-11140.97
'26/07/275700578054805745+15+0.265.241,82110,7250.17102-324+454-20.4+11028.2-1271,581+5251.58
'26/07/245395583553755730+260+4.758.413,04725,2480.12173+29.1+660+28.5+71728.4-581,708+8201.17
'26/07/235470567554105470-30-0.554.822,39213,4360.18132+440-162+50+32728.4-861,766-1120.68
'26/07/225195550051455500+500+107.13,84630,2730.13210+189+116+48.7+35328.2+2091,852+5130.7
'26/07/214825504548255000+315+6.724.71,1298,2690.1456-91.2+85.3+39.7+33.828.1+191,643+480.49
'26/07/204725484546354685+65+1.414.551,4157,2120.267+181+57.6+32.8+27128.1-1651,624040.25
'26/07/174900499546204620-495-9.687.331,62820,0660.0877.7-3.96-74.6-53.2-13228-1141,789-440.22
'26/07/165090513050005115+20+0.392.556384,9600.1332.4+21.7+19.2-2.5+38.428-251,903080.42
'26/07/154950516048705095+190+3.875.919317,7830.1246.9+46.2+64.8+50.7+16228-151,928080.41
'26/07/144930498547554905-55-1.114.641,09711,1590.153.3+23.8+25.5+23.4+72.728-321,943-180.41
'26/07/135170523049404960-80-1.595.751,1077,3560.1555.7+9.8+45.3-31.2+23.928-671,975+190.46
'26/07/095020521549455040-10-0.25.352,2948,7810.26117-427+555+28.4+15728-222,042-480.39
'26/07/085075508549005050+35+0.73.691,0027,8020.1350-243+220+10-12.828.2+282,064-2120.58
'26/07/075025523550105015-20-0.44.472,20214,1680.16113+217+418-35.3+60028.3-1212,036+1140.69
'26/07/065325532549955035-230-4.376.271,25512,7090.164-255+82.1-18.9-19228.2-422,157-19130.6
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
'26/07/035180528051105265+65+1.253.271,56412,8640.1281.6-88.8+307-8.5+21028.4+142,199+2321.46
'26/07/024905520048655200+165+3.286.652,81815,9280.18143-912+942+22.3+52.328.4-152,185+1301.37
'26/07/014740505046555035+400+8.638.522,87321,9820.13142-174+434+21.6+28228.9-702,200+22291.32
'26/06/304695472045204635+55+1.24.371,9959,5050.2192.2-540+381+7.94-15129+532,270+270.31
'26/06/294350470543354580+300+7.018.641,87212,3830.1585.6+78.4-78.6+45.9+45.729.2+1322,217+150.23
'26/06/264485450542504280-265-5.835.611,72135,4470.0574.8-51.6+5.06-96.5-14329.2-1482,085+140.19
'26/06/254655474545354545-60-1.34.561,36614,7960.0963-91.6-12.7-83.1-18729.2+652,233030.13
'26/06/244600464545304605-70-1.52.461,38525,2310.0563.4+62-92-7.5-37.429.2+72,168+130.14
'26/06/234930493046754675-180-3.715.251,98334,9580.0693.8-463-209-53.6-72629.1+752,161+220.09
'26/06/224985499048554855-130-2.612.712,00134,6380.0697.9-672-65.9-87.8-82629.4+1542,086000
'26/06/185150525050855130+50+0.983.251,75414,2750.1290.3-353-4.77+31.5-32629.8-51,932000
'26/06/174880508548055080+200+4.15.741,2259,7190.1361.4-51.5-2.06+56.8+3.2130+71,929000
'26/06/165030508548804880-20-0.414.181,81514,3830.1389.9-78.1-328-22.1-42930-191,922-300
'26/06/155010504048804900+50+1.033.31,00510,7610.0949.6-145-81+11.2-21530.1-301,941-130.15
'26/06/125120513548454850-50-1.025.921,92120,2640.0994.7-314-177+49.4-44230.2+321,971-540.2
'26/06/115000504047454900-165-3.265.822,94533,7880.09143+369-59.1+63.3+37330.4-441,939-590.46
'26/06/105350535050205065-235-4.436.232,17529,8660.07112-181-107-91.9-38030.3-501,983-8140.71
'26/06/095310538052105300+25+0.473.221,3699,1990.1572.7-237-1.06-3.65-24230.4+232,0330221.08
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/085200533051355275-385-6.83.451,92920,8750.09101-391+26-48-41330.6+42,010-8221.09
'26/06/055540574053055660+90+1.627.812,03316,7960.12113-138+58-3.12-8330.9-202,006-1301.5
'26/06/045515572053805570-30-0.546.071,70514,7650.1294.7-192+36+10.1-14630.8+162,026-2311.53
'26/06/035550567554205600+125+2.284.661,71612,1680.1495.7+91-35+16.5+72.531-402,010+6331.64
'26/06/025580567553155475-40-0.736.531,95316,4870.12107+201+3-64.5+14031-472,050+1271.32
'26/06/015715579554605515+70+1.296.152,25317,3130.13126-134+83-2.4-53.230.9-1022,0970261.24
'26/05/295130544550755445+495+107.473,28326,7360.12177+626+176+15.1+81731+452,199+11261.18
'26/05/285100526049004950-125-2.467.092,15833,3120.06109+191-192-106-10730.6-1522,154-1150.7
'26/05/275300535050605075-205-3.885.491,99839,2080.05104-221-120-107-44930.6+432,306-1160.69
'26/05/265600560051555280-330-5.887.932,65630,9390.09141+127-207-50.2-13130.6-3262,263-5170.75
'26/05/255755588055555610+85+1.545.882,11617,3610.12121+66.2-41+24.4+49.630.6+12,5890220.85
'26/05/225460557553305525+180+3.374.581,97013,1400.15108+137-65+30.6+10230.6+1082,588-3220.85
'26/05/215350540051905345+435+8.864.282,37915,4000.15127-207+72+80.7-54.730.5+1712,480+12251.01
'26/05/204890496047754910+20+0.413.781,74013,5930.1384.9-35.8-121+1.75-15530.6+112,309-1130.56
'26/05/195020503548654890-200-3.933.341,65218,9830.0981.5+41.7-137-7.31-10330.6+92,298-5140.61
'26/05/184920511049205090-25-0.493.711,40512,1300.1270.5-44.7+36+23.8+15.130.6-52,289+5190.83
'26/05/155575557550955115-320-5.898.832,34727,8420.08123+460-20.8-37.6+40230.6-2212,294-3140.61
'26/05/145715573054355435-145-2.65.291,75017,5090.196.8-66.2+55-27.1-38.230.4-1182,515-8170.68
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
'26/05/135555580055005580-210-3.635.182,92823,4730.12164-671+450-51.6-27330.4+732,6330250.95
'26/05/125480587054155790+450+8.438.524,21424,2650.17240-1,385+1,024+51-31030.8+2852,560+3250.98
'26/05/115290534551155340+140+2.694.422,20715,0810.15116-387+399+13.5+25.631.6+152,275+4220.97
'26/05/084920525048905200+320+6.567.384,06127,3740.15207-70.2+767+55+75231.8+552,260+4180.8
'26/05/075050506048704880-90-1.813.822,03316,8940.12101-128+188-41.1+18.831.9-522,205-1140.63
'26/05/064855498546304970+215+4.527.472,69518,3190.15131+155+236+57+44831.9-332,257-1150.66
'26/05/054855486046704755-105-2.163.912,11817,0470.12100-8.78+102-101-7.7731.8-1502,290-1160.7
'26/05/044700486546154860+185+3.965.352,47515,1210.16118-21.2+139+71.3+18931.8+12,440-1170.7
'26/04/304925494046604675-170-3.515.782,19826,3350.08104-206+37.9-19.3-18731.8-882,439-3180.74
'26/04/294810492047104845+45+0.944.382,26015,6990.14109-144+203+35+93.731.9-772,5270210.83
'26/04/284925500047954800-90-1.844.192,45419,4560.13120-398+272-8.7-13532-472,604-1210.81
'26/04/274980504548554890+255+5.54.15,71332,7120.17284-1,358+1,088+39.4-23132.2+1552,6510220.83
'26/04/244335467543204635+385+9.068.355,01933,5710.15226-538+664+98.9+22532.8+3672,496+9220.88
'26/04/234410448041304250-100-2.38.053,54925,6040.14152+382+245+39.3+66633.1-1622,129-12130.61
'26/04/224285439041804350+130+3.084.983,19218,7220.17138-303+314+91.5+10232.9-662,291+4251.09
'26/04/214030427040304220+240+6.036.033,79624,5710.15157-163+735+52.5+62533-1022,357+9210.89
'26/04/203960398038703980+175+4.62.892,31014,7590.1691.3+82.2+407-11.1+47833-1332,459+5120.49
'26/04/173755391537553805+105+2.844.322,83914,0900.2109+431+188+60.4+67932.9-902,592070.27
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
'26/04/163780380036903700-20-0.542.961,38010,4760.1351.7-1-14.6+6.85-8.7932.7-532,682070.26
'26/04/153830384537053720-35-0.933.731,71212,0890.1464.7-218+10.2-71.2-27932.6+1322,735-470.26
'26/04/143695381536753755+110+3.023.842,1399,9750.2180.2+103+134-101+13732.9-1312,603+3110.42
'26/04/133595366535353645+15+0.413.581,3516,7920.248.9-53.3-12.9+16.1-50.132.8-282,734+580.29
'26/04/103615367035503630+50+1.43.351,3048,8850.1547.2-122-4.14+58.9-66.932.8+182,762-130.11
'26/04/093580360535403580+10+0.281.821,4567,9760.1852+14.7-26.2-22.2-33.632.902,744040.15
'26/04/083495357034503570+175+5.153.531,6739,2030.1858.8+293-3.91-12.4+27732.9-172,745+340.15
'26/04/073500351033303395-15-0.445.289668,2060.1233-99.2+9.11-3.07-93.232.7+162,762+110.04
'26/04/023495351033753410-10-0.293.951,3077,3200.1844.9-62.1-31.7-5.93-99.732.7+982,746-900
'26/04/013425348033853420+120+3.642.881,3987,6740.1848+57.9+37.7+44.9+14132.8-762,648-1890.34
'26/03/313330343032903300-70-2.084.151,86213,4170.1462.1-221+8.77+12.3-20032.7+502,724-42270.99
'26/03/303300338032953370-25-0.742.51,21911,7470.140.6+7.78+4.79+7.16+19.732.9-292,674-2692.58
'26/03/273330345033203395-70-2.023.752,00818,7930.1168-58.3-22.4+123+42.332.8+432,703-2712.63
'26/03/263600364534653465-295-7.854.794,83161,7960.08172-1,180-35.7+98.1-1,11832.8+1592,660+71732.74
'26/03/253820385537353760+35+0.943.221,0846,8660.1641-41.7-13.1+21.5-33.333.2+72,501+220.08
'26/03/243735378536453725+80+2.193.848957,7140.1233.4+103-5.06+9.2+10833.2-212,494000
'26/03/233685371036403645-160-4.21.841,22924,0730.0545.1-324-0.95-104-42933.2-82,515000
'26/03/203775384037553805+40+1.062.261,31310,2440.1349.8+88.6-63.4-21+4.233.3+12,523000
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
'26/03/193790384037203765-60-1.573.144,18720,6590.2154-96.1-58.2-21.7-17633.3+162,522-1300
'26/03/183985403538153825-140-3.535.553,84135,7000.11151-803-222+39.9-98533.4+4452,506-22130.52
'26/03/174065407039653965-40-12.621,90814,7900.1376.2+297-547+135-11533.9-1492,061-7351.7
'26/03/164085413039754005-65-1.63.811,1998,4440.1448.1-82.3-223+27-27833.7+592,210-3421.9
'26/03/134060408539554070-15-0.373.181,2038,0220.1548.5+109-264+3.23-15133.8-62,151-1452.09
'26/03/124115418540854085-105-2.512.391,6519,5430.1768+159-421-4.16-26633.7-32,157-8462.13
'26/03/114040422040404190+230+5.814.551,46311,4020.1360.8+383+5+55.6+44433.6-452,160+10542.5
'26/03/104045409039353960+30+0.763.941,4558,8780.1658.3-163-87.4+21.5-22833.4+692,205-2442
'26/03/093840394538153930-285-6.763.081,90519,6990.174.2-266+20-73.8-32033.5-412,136-8462.15
'26/03/064180422041004215-5-0.122.841,3949,9730.1458-322+12.9+24.4-28533.7+292,177-2542.48
'26/03/054080422540654220+310+7.934.092,21614,7650.1592.4+497+84.8+57.2+63933.8-592,148+8562.61
'26/03/044045406539103910-235-5.673.741,85721,8760.0873.7-135-37.2-9.8-18233.6-252,207+1482.17
'26/03/034195432041454145-5-0.124.222,46919,5830.13104-192+58+4.12-13033.6+1482,232+2472.11
'26/03/024185423040854150+150+3.753.623,62721,1900.17151-21+300+29.6+30833.7-1122,084+1452.16
'26/02/264200420039504000-60-1.486.162,81515,9690.18114-168-88-7.55-26433.7+1492,196-2442
'26/02/253855407538404060+225+5.876.132,92220,5560.14117+342+92.9+124+55933.8-732,047-1462.25
'26/02/243835386537203835+15+0.393.81,5309,9450.1558.2-68.7+83.5+14.3+29.233.6-322,120-1472.22
'26/02/233810385536103820+80+2.146.552,91213,0450.22110+293-99+6.36+20133.6-1062,152-3482.23
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
'26/02/113720375036603740+55+1.492.441,0047,1960.1437.4+287+17.5-6.9+29733.4-682,258-1512.26
'26/02/103700373535753685+55+1.524.411,7638,6670.264.5+1530-8.89+14433.3-332,326-2522.24
'26/02/093705377036153630-15-0.414.251,77511,2930.1665.4-69.1-167+11.2-22533.2+1172,359-25542.29
'26/02/063645365035203645+35+0.973.61,4568,5080.1752.4+113+72.8-10.5+17533.2-1902,242+23793.52
'26/02/053655376036103610-70-1.94.081,3198,2830.1648.6+83.3+43-5.93+12033.2-732,432+11562.3
'26/02/043725375536003680-45-1.214.161,31410,9410.1248+1-98.4+5.42-9233.2+132,505-1451.8
'26/02/033720376036303725+120+3.333.611,2618,0520.1646.7+292-229-18.9+43.933.2-192,492+1461.85
'26/02/023585367035703605+30+0.842.81,0518,1340.1338+97.1-119+12.8-9.333-162,511-4451.79
'26/01/303725375035753575-145-3.94.71,19910,3780.1243.8-111-104+1.14-21432.9-42,5270491.94
'26/01/293750377036853720+15+0.42.291,6238,3610.1960.5+261-17.4+8.7+25333-712,531+1491.94
'26/01/283720376036153705+5+0.143.922,23016,7740.1381.9+635-286+3.44+35232.9+132,6020481.84
'26/01/273840384036703700-140-3.654.431,95625,0860.0873.2-209-348-31-58832.6+2472,589-2481.85
'26/01/263745387537403840+145+3.923.651,87110,4520.1871.4+490-34.3+14.4+47032.7-352,3420502.13
'26/01/233820383036803695-70-1.863.981,64616,5120.161.3-145-212-17.9-37532.4+652,3770502.1
'26/01/223690376536103765+160+4.444.32,52211,8460.2193.5+66.4-176+59.8-49.432.5+752,3120502.16
'26/01/213695372035653605-65-1.774.222,11919,3230.1176.8+681-142-75.9+46332.4-412,237-2502.24
'26/01/203710376536603670-50-1.342.821,93920,3380.171.8-8.35-200-5.79-21432.1-52,2780522.28
'26/01/193795380537103720-105-2.752.482,66126,9750.199.6+290-261-30.7-232.1+442,283-5522.28
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
'26/01/163970397538003825-120-3.044.442,04535,3510.0679.1-39.7-175-60.9-27631.9+432,239+2572.55
'26/01/153980400539203945-15-0.382.1595411,7810.0837.8-108+0.69-17-12431.9-62,196-1552.5
'26/01/143950401039203960+60+1.542.311,69914,1150.1267.5-126-155+25.4-25532-142,2020562.54
'26/01/134140414539003900-195-4.765.983,29746,7100.07132+104-340-28.4-26532+822,216-17562.53
'26/01/124300430540954095-145-3.424.953,01938,5050.08126-532-229-72.7-83431.9+1062,134+5733.42
'26/01/094240431041854240-410-8.822.695,29143,0840.12224-1,219-206-60.7-1,48632.2+1302,028-12683.35
'26/01/084710485046154650-20-0.435.032,32811,8680.2110+436+2.24-5.1+43332.8-991,898+6804.21
'26/01/074675472045154670+55+1.194.442,14912,4780.1799.2+152+48.7+9.03+21032.6+201,9970743.71
'26/01/064525462044704615+75+1.653.31,4338,0980.1865.4+40.6-13.3+3.05+30.332.5+921,9770743.74
'26/01/054510458544604540+60+1.342.791,50410,2060.1568.2+107+62.9+28+19832.5-281,885-3743.93
'26/01/024540459544454480-5-0.113.341,5378,9050.1769.5-196+124+41.1-30.532.4+631,913+1774.03
'25/12/314395449043904485+90+2.052.281,0577,1940.1547.1+83.8+33.8+17+13532.5-341,850-2764.11
'25/12/304320441542504395+45+1.033.799445,4240.1741.2-124-3.06+17-11032.5+201,884-4784.14
'25/12/294325436542804350+50+1.161.987844,7230.1734+158-16.2+10.5+15232.5-921,864-1824.4
'25/12/264275430542354300+60+1.421.655553,7750.1523.8+12.4+31+35.9+79.332.4-221,956-1834.24
'25/12/244305431542054240-15-0.352.598275,6290.1535.2+78.6-89.4+13.9+3.132.4+11,9780844.25
'25/12/234275432042354255+5+0.1227954,7910.1734+54.3+35+49.3+13932.4+11,9770844.25
'25/12/224330436042254250-35-0.823.151,2727,6170.1754.3-95-186+24.6-25732.4+1221,976-5844.25
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
'25/12/194255431542104285+110+2.632.511,2435,7830.2153-133+37.7+33.2-62.232.4+111,8540894.8
'25/12/184135420540804175002.991,0796,9980.1544.8-41.2+48+57.9+64.632.5-151,843+1894.83
'25/12/174120426541154175+15+0.363.619217,3300.1338.7-115+2-6.01-11932.5+71,858-5884.74
'25/12/164245426041554160-130-3.032.451,54317,7930.0964.7+27.4+20.6-27.1+20.932.6-1801,851-2935.02
'25/12/154260432042404290-115-2.611.821,44913,5970.1162.1+58.6-14.2+1.09+45.532.5+42,031+3954.68
'25/12/124555456543804405-115-2.544.091,94319,2960.186.1-421-54.7+7.61-46832.5+852,027-5924.54
'25/12/114555462045204520-5-0.112.211,3595,9070.2362.2+15.1+113-16.3+11232.8-191,942-2974.99
'25/12/104550457044804525+5+0.111.999869,1440.1144.5-17.4-67.2+23.5-61.132.7-111,9610995.05
'25/12/094660468045204520-110-2.383.461,56112,7500.1271.3-371-4.55-11.8-38732.8+331,972-3995.02
'25/12/084740476546004630-55-1.173.521,1088,7110.1351.6-387+10.8+14.4-36232.9+851,939-11025.26
'25/12/054550474545504685+140+3.084.291,7648,8130.282.5+205+18+10.4+23333.1-441,854-11035.56
'25/12/044630464045254545-55-1.22.51,0685,4420.249-36.2+14.4-6.98-28.833.1-301,898-11045.48
'25/12/034510465044904600+120+2.683.571,2766,4620.258.5+220+28+33.4+28233.1-251,92801055.45
'25/12/024540467544804480+50+1.134.42,1909,4390.23100-143+146+11.1+13.533-121,953+51055.38
'25/12/014570457043704430-140-3.064.381,55210,3880.1569-171+33.9+6.46-13033.1+461,965-281005.09
'25/11/284480463544154570+120+2.74.941,3788,9950.1562.7-155+58.3+48.1-48.433.2+611,919-11286.67
'25/11/274465452544254450002.251,1796,5890.1852.7-49.7+38.7-19.6-30.633.2+11,858+31296.94
'25/11/264270446542254450+280+6.715.762,40612,6330.19105-447+224+79-14433.3+281,857+51266.79
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
'25/11/254150420040604170+140+3.473.471,4336,6790.2159.5+135+44.7+3.8+18433.5-481,829-151216.62
'25/11/244060410539804030-65-1.593.052,57312,8260.2104-268-11+10.3-26933.4+381,877+21367.25
'25/11/214080414540504095-185-4.322.221,67815,1490.1168.5-108+18.1-22.4-11333.6-661,83901347.29
'25/11/204395443042404280+130+3.134.582,0758,4290.2589.8-430+76.3+43.9-31033.6+741,905+131347.03
'25/11/194130427541254150+20+0.483.631,5868,4700.1966.5-85.2+119-56.6-22.933.8+341,831+171216.61
'25/11/184260430041304130-220-5.063.911,86617,2270.1178.3-31.1+37-32.7-26.933.9-361,79701045.79
'25/11/174365444043104350+70+1.643.041,5727,4260.2168.7-30.5+14.5-36-5234+291,833+21045.67
'25/11/144365441042804280-180-4.042.912,27020,6150.1198-60.2+23.9-45.2-81.634+721,804-51025.65
'25/11/134540456044104460-100-2.193.291,94915,4980.1387.3-314+0.98+13.1-30034.1+431,732-41076.18
'25/11/124725472545404560-160-3.393.922,58617,6750.15119-588+40+30.5-51734.201,689-151116.57
'25/11/114410472044104720+425+9.97.223,54617,9220.2164-240+216-18.4-42.334.5+861,689+41267.46
'25/11/104250433541554295+220+5.44.423,45812,0090.29147+209+164-9.54+36334.5+731,60301227.61
'25/11/074280434040754075-245-5.676.132,61417,3630.15109-540+51.6-65.2-55434.3-151,530+101227.97
'25/11/064150436541404320+155+3.725.41,5476,5580.2466-155+44.1+40.4-70.634.6+651,54501127.25
'25/11/054145422040504165-135-3.143.952,07114,9410.1485.7-290+68.2-36.7-25834.7+151,480-31127.57
'25/11/044330437542854300-15-0.352.099344,9010.1940.4+29.3+104-9.77+12334.8-331,465-11157.85
'25/11/034335435542504315-50-1.152.411,2557,5350.1754-44.2+23.9+91.9+71.634.9-741,498-51167.74
'25/10/314345437542554365+65+1.512.791,3716,8480.259.3-172+44.4+20.2-10834.9+771,57201217.7
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
'25/10/304150433041504300+190+4.624.382,39210,2720.23102+234+121-16+33935-1071,495+71218.09
'25/10/294080412540454110+25+0.611.969514,8420.238.8-32.6+25-2.21-9.8534.8-321,60201147.12
'25/10/284060410039854085+30+0.742.841,0996,3180.1744.5-15.4-3+25.1+6.734.8-61,63401146.98
'25/10/274220424540454055-50-1.224.871,79912,2440.1574.1-360+23.7+4.82-33234.8+971,64001146.95
'25/10/234020411540154105+40+0.982.461,2806,2210.2152.2-199+12.8+17.7-16835.1+321,54301147.39
'25/10/224045422040104065005.172,55111,9860.21105-311+164+9.03-13835.2-51,511+11147.54
'25/10/213945413039454065+185+4.774.772,56512,1640.21104-249+103+65.2-80.635.4+71,516+81137.45
'25/10/203845389037903880+95+2.512.641,5425,9030.2659.2+171+13.9+33.9+21935.5+641,509+51056.96
'25/10/173880390037853785-75-1.942.981,91010,5950.1873.1+72.1-7.6+0.47+6535.4-1191,445-31006.92
'25/10/163880394538053860+65+1.713.692,36110,4360.2391.6-186+125-26.5-87.135.4-381,564-21036.59
'25/10/153580380035553795+285+8.126.983,20213,2280.24119-349+264+56.8-28.235.5+1541,602+131056.55
'25/10/143525361534703510+80+2.334.233,17113,1850.24112+152+25.9+135+31335.6+491,448+13926.35
'25/10/133260343032103430+60+1.786.532,6557,8340.3489.6+771-98.9-43.5+62835.6-1061,399+7795.65
'25/10/093460348533103370-65-1.895.092,77911,9130.2393.8+442-285-60.5+9635.1-951,505-6724.78
'25/10/083460348034003435-75-2.142.281,4958,3910.1851.4+370-44-7.0434.9+631,600-6784.88
'25/10/073525353034253510+45+1.33.031,6947,7000.2259-136-77+11.8-20135+691,537+1845.47
'25/10/033405354034053465+150+4.524.073,10010,5350.29108+200-9+43.3+23435-521,468+8835.65
'25/10/023410342532753315+15+0.454.551,9567,0710.2865.2+222-194-11.9+15.834.9+591,5200754.93
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
'25/10/013315338032603300-15-0.453.622,3279,0120.2677.2+471-141-59.2+27134.8-1531,461+4755.13
'25/09/303095331530953315+265+8.697.213,11912,1540.26101+466-33.7+118+55034.6+31,614+8714.4
'25/09/263135315530203050-45-1.454.361,6046,6780.2449.3-175-127+121-18134.4+461,611+2633.91
'25/09/253135316530753095+15+0.492.921,4904,8180.3146.5+38.1+12+3.98+54.134.4-341,565-1613.9
'25/09/243140314030203080-60-1.913.821,3017,6640.1739.9+24.4-73.3-17.7-66.634.4+351,5990623.88
'25/09/233150317031153140+15+0.481.761,2074,3230.2837.9+161-97+14.8+78.834.4-161,564-2623.96
'25/09/223240324531253125-105-3.253.721,42511,5430.1245.1-469-121-8.57-59834.4+561,580-13644.05
'25/09/193230326532103230+30+0.941.721,2223,6080.3439.6-97.2+31.7+20.9-44.534.6-361,524+2775.05