≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6223 旺矽 (還原股價) / K線圖(日)

6223 旺矽

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
58005500+300+5.45%4%562558405620
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
82847.74億6,969119股/筆576535.73124.21.82
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)
82546.67億7,865105張/筆5660-100 (-1.79%)

連續漲跌: 首日上漲  ( +300元 / +5.45%)

財報評分: 最新72分 / 平均58分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 旺矽受邀參加美銀證券舉辦之2026 Asia Pacific Conference (公告訊息 09/17 17:10)

• 美債殖利率創高！崩盤前奏？微軟、輝達認證的AI獲利新模式，受惠產業名單！ (Anue鉅亨 09/14 08:30)

• 〈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)

• 佈局矽光代工！三星電子使用跟台積電同款測試設備做矽光PIC驗證台 (Anue鉅亨 09/08 11:20)

• 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)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

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

• 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)

• 半導體展高峰論壇有這些廠商參與 AI基建聚焦三大方向 (Anue鉅亨 09/02 15:11)

• 代子公司長洛國際(股)公司公告向關係人旺矽科技(股)公司取得使用權資產 (公告訊息 09/01 17:28)

• 旺矽受邀參加永豐金證券舉辦之2026紐約&倫敦Corporate Access Day (公告訊息 08/28 17:12)

• 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)

• 旺矽受邀參加櫃買中心暨永豐金證券合作舉辦之「2026年半導體展高峰論壇」 (公告訊息 08/27 17:21)

• 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)

• 2453張成功出逃！凌巨陷暫停買賣壓力　台股5檔收跌停一次看 (ETtoday新聞雲 08/17 13:59)

• 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)

• AI基礎設施需求大爆發！先進封測與設備迎數年擴產大週期 (Anue鉅亨 08/16 09:10)

• 旺矽受邀參加野村證券舉辦之Nomura Asia Tech Tour 2026 (公告訊息 08/14 17:13)

• 旺矽受邀參加美銀證券舉辦之BofA 2026 Taiwan Tech Forum (公告訊息 08/13 17:11)

• 旺矽受邀參加永豐金證券舉辦之法人說明會 (公告訊息 08/12 17:30)

• 旺矽董事會通過2026年第2季合併財務報告 (公告訊息 08/12 17:22)

• 大摩與小摩聯手做多？AI敘事開始轉變，台股迎V轉？那些標的可留意？ (Anue鉅亨 08/05 11:30)

• 台股噴漲1500點！00400A秒填息　2檔正2霸榜成交量前二 (ETtoday新聞雲 08/05 10:23)

• 旺矽2026年第二季財務報告董事會召開日期 (公告訊息 08/04 17:25)

• 股王、股后飆漲停！千金股18檔亮燈　信驊抱一張賺145萬 (ETtoday新聞雲 08/03 10:13)

• 台股續挫2000點 重災區千金股15檔跌停 一個月19家掉榜剩37家 (Anue鉅亨 07/29 12:52)

• 旺矽董事會決議新增委任第七屆薪資報酬委員會二名委員 (公告訊息 07/22 17:16)

• 智慧財產及商業法院2025年度民公訴字第9號判決結果 (公告訊息 07/17 17:25)

• ASML報喜！台股整理近尾聲，轉折將近，留意這個買點 (Anue鉅亨 07/16 11:22)

• 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)

• 46萬股民注意！2檔台股ETF同步填息　00940達陣後翻黑 (ETtoday新聞雲 07/09 11:11)

• 14萬人揪心　富邦00405A刷掛牌新低 (ETtoday新聞雲 07/08 10:09)

• 費半兩日大跌11%，市場反轉？！Q3投資攻略大公開 (Anue鉅亨 07/06 08:50)

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

• Meta出租算力，AI建設見頂！這才是真實狀況，Q3買點出現！？ (Anue鉅亨 07/02 11:42)

• 股后穎崴盤中飆漲停！　千金股5檔亮燈 (ETtoday新聞雲 07/01 10:13)

• 應材大漲10%，創新高！提前卡位7月中利多？ (Anue鉅亨 06/30 13:52)

• 〈焦點股〉無懼破發越跌越買！首檔不配息主動式ETF 00407A奪台股成交王 (Anue鉅亨 06/26 11:58)

• 旺矽可轉換公司債旺矽六(代號：62236)近期達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解故公告相關訊息，以利投資人區別暸解 (公告訊息 06/24 15:48)

• 千點拉回免驚，緊抱這產業幫你提前卡位Q3行情！ (Anue鉅亨 06/24 10:56)

• 台股崩千點！　主動式ETF新兵00407A掛牌日破發 (ETtoday新聞雲 06/24 09:22)

• 【量大強漲股整理】台股大怒神殺盤又怎樣？七月接棒兩大股，主力趁今天暴跌瘋狂上車! (Anue鉅亨 06/23 17:20)

• 旺矽訂定除息基準日 (公告訊息 06/22 17:14)

• 旺矽董事會決議委任第七屆薪資報酬委員會委員 (公告訊息 06/17 17:35)

• 旺矽第三屆審計委員會 (公告訊息 06/17 17:35)

• 董事會決議董事長推舉案 (公告訊息 06/17 17:35)

• 旺矽2026年股東常會全面改選董事(含獨立董事)名單 (公告訊息 06/17 17:34)

• 旺矽2026年股東常會重要決議事項 (公告訊息 06/17 17:34)

• 〈旺矽股東會〉董座：台灣半導體有兩大挑戰「缺人又缺電」 (Anue鉅亨 06/17 17:29)

• 〈旺矽股東會〉董座：產能永遠都不夠 正與客戶討論預付款 (Anue鉅亨 06/17 17:18)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6223 旺矽 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共5,836日｜股價已還原
成交價: 5800元 (+300元/ +5.45%)成交張數: 828張成交金額: 47.7億元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第50高
近24日新高
首日上漲
(+300元/ +5.45%)
第2906低
近7日新高
第125高
近7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

｜股價已還原
結算價
5800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
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價544056205155525563933847155075320910862.648.535.72242
漲跌價+360+180+645+545-593+1953+4250+5047+5591+5692+5737+5752+5764+3558
漲跌幅+6.62%+3.2%+12.5%+10.4%-9.28%+50.8%+274%+670%+2670%+5279%+9163%+11868%+16153%+159%
振幅6.89%8.72%17.4%25.3%47.3%110%396%955%3580%7055%12198%15781%21479%252%
成交張數2,0913,3129,2212.45萬6.12萬14.8萬33.5萬98.1萬183萬323萬637萬781萬922萬22.6萬
成交金額119億187億522億1,314億3,568億8,106億1.24兆1.8兆2.14兆2.33兆2.69兆2.8兆2.94兆1.02兆
週轉率2.13%3.38%9.41%25%62.5%151%342%1001%1866%3298%6506%7972%9414%230%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/09/185625584056205800+300+5.4548286,9690.1247.7+198-10.6+16.9+20429.1-331,078+1100.93
'26/09/175730586054855500-100-1.796.78257,8650.146.7-166+36.5+2.1-12728.9+181,111090.81
'26/09/165570566054905600+160+2.943.124383,5460.1224.5+24.5+56.9-1.73+79.629-101,093090.82
'26/09/155685580054305440-155-2.776.616585,7400.1136.8-93.5+21.4+14.4-57.828.9+341,103090.82
'26/09/145455566053705595-25-0.445.165635,1230.1131.2+38.9+28.2-13.3+53.729-301,069+190.84
'26/09/115600575553655620006.947396,5630.1141-0.72+49.1-0.64+47.728.9-261,099+180.73
'26/09/105620569555055620+5+0.093.385156,5870.0828.9-20.9+27.8+4.42+11.328.9-171,125+170.62
'26/09/096060606055405615-180-3.118.971,57714,4720.1191.8-139+215-18.4+56.928.9-531,142-260.53
'26/09/085580597554705795+305+5.569.21,87815,1910.12108-205+400-10.3+18529-61,195+280.67
'26/09/075225557551655490+335+6.57.951,20110,7270.1165.2+333-3.94-23.5+30529.2-411,201060.5
'26/09/045175528050905155+110+2.183.775564,9520.1128.8+29.7-16.9-3.64+9.1428.8-51,242-160.48
'26/09/035370537050005045-245-4.636.991,50615,3710.177.6+204-386-13.1-19528.8-81,247+270.56
'26/09/025410553552605290-120-2.225.081,01011,2280.0954.4+17.4-23.7-15.8-22.128.6+281,255+150.4
'26/09/015200558550905410+280+5.469.651,64916,1300.188.6-308+12+17.3-27928.5+711,227-340.33
'26/08/314930513048705130+100+1.995.171,23210,9720.1162.2-28.3-83.3+7.88-10428.8-61,156+170.61
'26/08/285085508548805030-60-1.184.031,76717,3280.188.3+129-581+28.6-42328.7+411,162+260.52
'26/08/275100517547305090+50+0.998.832,66820,4780.13132+367-744+69.7-30728.5+521,121-1240.36
'26/08/265480559050405040-560-109.821,98138,0260.05102-263-380-4.49-64828.2+751,069+4161.5
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
'26/08/255485564553705600+35+0.634.944343,2870.1323.8-29.4+8+4.55-16.828.3-13994-1121.21
'26/08/245580567554855565+100+1.833.485183,4160.1528.9-6.14+47.2-13.7+27.328.4-251,0070131.29
'26/08/215530568054005465-185-3.274.968356,8820.1246.2-125-33+3.26-15428.3+111,032-2131.26
'26/08/205480567052655650+395+7.527.711,0777,4060.1559.5-170+196+11.5+37.928.4+101,021-1151.47
'26/08/195000555050005255-15-0.2810.41,18711,4660.163.4-165+15-25-17428.5+281,011+4161.58
'26/08/185860589552205270-530-9.1411.62,08028,2920.07112+178-719+40.6-50028.7+61983-12121.22
'26/08/175800595058005800-640-9.942.331,50516,8480.0987.7-87.9-195-126-41028.5+64922+5242.6
'26/08/146515663064306440-55-0.853.084474,2050.1129.1-28.8+11.6+4.97-12.328.5+14858+2192.21
'26/08/136800681564706495-105-1.595.235725,4040.1138.1+31.7-39.1-13.1-20.628.5+1844+3172.01
'26/08/126355660063556600+285+4.513.885324,2030.1334.6+67.5+14.9+4.34+86.728.5-15843+2141.66
'26/08/116330638061406315+90+1.453.864872,8350.1730.7-25.2+24.4+7.69+6.8328.4+118580121.4
'26/08/106230669561006225+125+2.059.751,0117,1340.1464.528.4-13847+1121.42
'26/08/076345634560706100-200-3.174.376563,9200.1740.4-14.8-70.2+12-7328.3+20860-1111.28
'26/08/066190636060056300+55+0.885.686503,6190.1840.6-51.2-1.74+3.77-49.228.3+10840+3121.43
'26/08/056105639061006245+345+5.854.926574,0180.1641-10.2+27.2-6.02+10.928.3-14830+191.08
'26/08/045910609058055900+95+1.644.919384,2770.2255.7-278+245-18-50.928.3+14844-180.95
'26/08/035475580554505805+525+9.946.725382,7360.230.5-43.3+49-1.95+3.7228.5-29830+591.08
'26/07/315280528052805280+480+1001629900.168.53-58.5-8+8.99-57.628.5+46859+140.47
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
'26/07/304660507046504800+10+0.218.771,0954,2370.2653.5-324+207+2.03-11528.6+11813-430.37
'26/07/295070528046504790-375-7.2612.21,1348,6380.1354.4+152+15.2-11.8+15528.9-83802+570.87
'26/07/285295554051655165-555-9.76.568056,8380.1242.9+24.5+26.1-18.4+32.128.7-45885020.23
'26/07/275760581554755720+15+0.265.966252,9350.2135.2+14.5-8.97-16.5-10.928.6-13930-220.22
'26/07/246085629056505705-545-8.7210.27287,3070.142.7+40.2+21.9-1.7+60.428.6-23943-240.42
'26/07/236160635060756250+250+4.174.586554,1350.1640.7-59+65.4-7.58-1.1528.5-26966+160.62
'26/07/226065621059006000+125+2.135.289414,2230.2257.2-200+137+0.81-62.228.6-24992+150.5
'26/07/215505599053605875+420+7.711.51,5195,3100.2985.9-419+71.3+37.6-31028.8+381,016+240.39
'26/07/205540556051455455-145-2.597.419945,8230.1753.3+106+18.4-28.1+96.529.2-42978-120.2
'26/07/175990599056005600-620-9.976.271,07915,9280.0761.6+74.5+62-5.26+13129-541,020+230.29
'26/07/166205634560056220-110-1.745.376325,0710.1239.1+35.2-18.8-1.87+14.629+181,074-210.09
'26/07/156410659061206330-10-0.167.417304,5990.1646.7-107+13.3+19.8-7428.9+241,056+230.28
'26/07/146525663059806340-300-4.529.7982010,9730.0751.3-176+26-10.7-16128.9+51,032-110.1
'26/07/137600760066406640-440-6.2113.67777,2970.1153.4-251+66.2-28.9-21429.1+371,027-220.19
'26/07/097000708067607080+640+9.944.977116,1940.1150.1+113+93.5+8.28+21529.3-60990+440.4
'26/07/086478651862296438+149+2.384.67664,3870.1749-159+124-0.46-35.229.2+181,050000
'26/07/076832701662146289-543-7.9511.797312,0480.0863.4-25.5+22.4-11.7-14.829.4-41,032000
'26/07/067674767468326832-523-7.1111.46198,1340.0843.8-206+8.92+0.84-19729.4+261,036-600
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
'26/07/037141737569367355+125+1.726.066325,6880.1145.6+39.9+54.1-1.81+92.229.5+21,010-2260.59
'26/07/026702733565977230+558+8.3611.11,58110,5860.15113+90.4+203-10.1+28329.5-941,008+1282.78
'26/07/016378667263786672+603+9.934.847125,1980.1447.2+206-7.97+3.51+20229.3+31,1020272.45
'26/06/306059618459306069+29.9+0.54.211,0386,0090.1763.2-142-8.02+9.7-14029.1+451,099-1272.46
'26/06/296558665759606039-439-6.7710.81,04711,7440.0964.6+74.8-60.1-11.6+329.2+381,054-2282.66
'26/06/266777688163336478-404-5.877.977538,3320.0949.8-13.7+65.8-12.6+39.429.1-771,016-3302.95
'26/06/257220722568776881-269-3.764.889027,3190.1263.4-217+45.1-10.7-18329.1-11,093-5333.02
'26/06/246622717564087151+493+7.4111.51,2178,6230.1483.5-243+247+13.5+17.929.3-321,094+8383.47
'26/06/236463679764036657+254+3.976.151,2678,1960.1584.4+18.8+138+1.19+15829.5-431,1260302.66
'26/06/226573657362546403+9.97+0.164.995975,5390.1138.3+41.2-39+12.7+14.829.5-111,1690302.57
'26/06/186398654863036393-4.98-0.083.828105,2280.1552.3+50.4-26.1+6.43+30.829.4-381,180-3302.54
'26/06/176418644362646398-24.9-0.392.796245,1130.1239.8-30.1-7-26.2-63.329.4+81,212+2332.72
'26/06/166443677762696423+9.97+0.167.939446,1340.1561.6+33.3+11.7-5.58+39.429.4-51,204-6312.57
'26/06/156921692663336413-49.8-0.779.181,1668,6310.1476.7-96.5-14.4+10.7-10029.3-111,209-1373.06
'26/06/126458657362986463+394+6.494.521,69810,2090.17110-313+436+13.1+13629.4+1101,220-1383.11
'26/06/115895612956616069+319+5.558.151,6049,0550.1896.2+65.4+113-19.4+15929.7-291,110+9393.51
'26/06/106169621457155750-115-1.958.51,6086,9560.2396.6-21.3+116+1.1+95.829.6-291,139+1302.63
'26/06/095870587055665865+369+6.715.531,4005,0980.2781-470+127+28-31629.6+81,168+6292.48
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
'26/06/085172563151725496-249-4.347.981,0147,3890.1454.9-26.7+22-44.6-49.330.1-111,160+10231.98
'26/06/056029602955215745-304-5.028.41,4448,3200.1783.7-79.5+107-3.71+23.830.1-381,171-3131.11
'26/06/045905604958156049+169+2.883.989046,3530.1454.2+25.1+29.2+2.07+56.430.2+121,209+5161.32
'26/06/035740603957305880+384+6.985.621,0367,2590.1461.3-102+69.1+17.1-15.730.1+1011,197-1110.92
'26/06/025611567654165496-164-2.94.581,29211,0570.1271.6+239-233+9.34+16.230.2-181,0960121.09
'26/06/015995599556265661-279-4.76.211,40113,6520.180.3+17.1-243+15.4-21030+641,1140121.08
'26/05/296144617958505940+44.8+0.765.587,8836,3601.24471-26+26+7.26+7.2429.9-101,050+7121.14
'26/05/286368642858355895-473-7.439.311,12812,9470.0969.1-116-30.9-13.1-16029.6+91,060-150.47
'26/05/276378662262596368+149+2.45.859665,4940.1862.1+18+37.4+13.4+68.829.6-111,051-260.57
'26/05/266403640360996219+39.9+0.654.927694,2360.1848.2+17.9+13.5-9.48+21.929.5-401,062080.75
'26/05/256219644360946179+164+2.735.88886,4770.1456.1+43.5+30+3.61+77.129.5-291,102080.73
'26/05/225860601457456014+384+6.814.781,2535,9000.2174.5-166+22.4-2.33-14629.4-881,131+280.71
'26/05/216139613955115631-29.9-0.5311.11,2527,4410.1772.5-168-84.2+14.2-23829.6+201,219-460.49
'26/05/205780599556615661-49.8-0.875.851,0345,2430.260.3+81-31-44.5+5.5529.7-501,199-6100.83
'26/05/196229625456765710-404-6.69.451,71811,2040.15101+259-31.9-60.5+16629.6-871,249+8161.28
'26/05/185980622458756114+239+4.075.941,5566,8820.2394.3-122+185-12.8+50.229.4+401,336+280.6
'26/05/156259664258755875-394-6.2812.22,19815,7860.14137+258+156-117+29729.5-1241,296-560.46
'26/05/146269626962696269+568+9.9705453,0100.1834.3-55.1-31+33.2-52.929.2+131,420+6110.77
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
'26/05/135471580052975701+239+4.389.223,02312,0820.25168-49+332-28+25529.2+1271,407-350.36
'26/05/125297546152325461+493+9.934.611,0016,9820.1454.4+17+1+70.1+8829.2-101,280+580.62
'26/05/114843510846944968-39.9-0.88.262,1438,6120.25105+151-286+34.4-10129.1+311,290-230.23
'26/05/084913535249135008-4.98-0.18.751,7238,7850.288.8-114+317+6.39+20929-641,259+250.4
'26/05/074948503348485013+79.7+1.623.749485,3850.1847.4+149+78.1+11.1+23929.1-851,323030.23
'26/05/065078509848334933-49.8-15.31,3127,8240.1765+187+23-9.46+20128.9-601,408+130.21
'26/05/055132513248484983-164-3.195.521,32311,5360.1165.8-210-5+15-20028.7+471,468020.14
'26/05/044988518248935147+239+4.875.891,3678,1810.1769.4-40.2+123+52.6+13528.9+1281,421020.14
'26/04/304983502348194908-19.9-0.44.151,2377,6000.1661.2-17.8+5-2.85-15.628.9+401,293020.15
'26/04/294853495347694928+64.8+1.333.799714,2460.2347.5+251-2.16+4.1+25328.9-381,253020.16
'26/04/284933496847544863004.411,1105,6920.254.4+2.04-33.4+12.6-18.828.7+131,291+120.15
'26/04/274724489845894863+229+4.956.671,5527,5960.273.9+111+84.6+20.9+21728.6+461,278+110.08
'26/04/244833497846144634-140-2.927.621,50214,5530.171.5+197-159-23.9+14.228.5+221,232-100
'26/04/234878502346194774-34.9-0.738.391,91113,3260.1492.8+108-52.7+41.9+97.328.2-541,210-210.08
'26/04/224963504848094809-115-2.334.862,15614,5800.15106+18.6-131+27.2-84.728.1-11,264+230.24
'26/04/215093509348144923-194-3.85.452,70321,7950.12134-456-84.5+7.3-53328.1+601,265-110.08
'26/04/205352537750935118-59.8-1.155.491,3229,4260.1469-276+64.2+17.4-19428.5-111,205020.17
'26/04/175137538750235177+279+5.77.431,5109,5680.1678.8-137+127-2.37-12.735.4+661,216-320.16
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
'26/04/164684491846144898+309+6.736.621,2435,7450.2259.8+0.82+55+22.5+78.335.5+1011,150+550.43
'26/04/154634480945254589+44.8+0.996.251,0455,6770.1848.6+28.5-80-10.9-62.435.5+221,049000
'26/04/144639474445054544+14.9+0.335.287564,0370.1935-43.9+24.8+3.93-15.235.5-191,027000
'26/04/134544465944354530-74.7-1.624.877144,5800.1632.4-98.6+21.8-9.93-86.735.5+171,046000
'26/04/104579478444954604+149+3.366.491,0434,4720.2348.4-55.1-27.2-8.38-90.735.6-371,029-4000
'26/04/094485454443154455+159+3.715.341,1753,9300.352.4-67.3+30-7.8-45.135.6+421,066-12403.75
'26/04/084141429541214295+389+9.954.469764,9590.241.4-64.5+74.6-10.6-0.4735.7+741,023+7514.99
'26/04/073807395137923907+154+4.124.257433,2020.2329+81.2+25-9.73+96.535.8+1949+1444.64
'26/04/024036403637373752-184-4.687.591,2117,1860.1746.9-336+16.7+12.3-30735.7+7948-6434.54
'26/04/013887393737773937+354+9.874.451,56411,7020.1361+143+209-1.15+35136-20941-36495.21
'26/03/313727376734533583-140-3.758.431,2176,9330.1843.7-53.2-30.3-42.2-12635.9-18961-6858.84
'26/03/303608372235683722+69.8+1.914.238203,2570.2530.1+99+49-11+13735.9-44979+5919.3
'26/03/273443368234433653+9.97+0.276.571,0934,5590.2439.6-8.23+26+9.34+27.135.8-91,023+35868.41
'26/03/263812383736283643-94.7-2.535.61,5246,5880.2356.4-240-108+18.4-33035.8-121,032-1514.94
'26/03/253837383736773737+79.7+2.184.361,5513,5980.4358.4+185+214+5.85+40436+141,044+1524.98
'26/03/243837392736483658-44.8-1.217.541,3415,9550.2351.1-159+137-15.9-38.235.8+41,030-3514.95
'26/03/233732383236233702-145-3.765.441,3397,5070.1850-195+16.2+1.34-17736-101,026-8545.26
'26/03/203653389736383847+194+5.327.092,7215,8900.46104-200+47+9.28-14436.1+251,036-12625.98
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
'26/03/193648385236383653-69.8-1.875.761,0735,5880.1940.2-77.1-13.6-14-10536.2+271,0110747.32
'26/03/183628385736283722+154+4.336.421,2785,4800.2348-43+131-14.8+73.336.2+3984-1747.52
'26/03/173598368735583568+14.9+0.423.651,0813,1940.3439.1-196+4.43+23.5-16836.3+83981-3757.65
'26/03/163633366735183553+14.9+0.424.237572,4470.3127.2+93.3+13-24+82.336.5-29898-2788.69
'26/03/133588362335083538-59.8-1.663.191,1744,9880.2442.1-27.7+77.2-1.41+48.136.3-47927-8808.63
'26/03/123289359832893598+324+9.899.442,58110,3120.2591.4+162+142-86.7+21736.4+32974-3889.03
'26/03/113119327431193274+294+9.875.189773,2300.331.8+100+117-9.11+20836.2+3942+6919.66
'26/03/102890298028602980+269+9.934.411,2985,6540.2338.5+102+201+3.39+30736.1-19939+10859.05
'26/03/092706277626612711-244-8.263.881,2536,8600.1834-399+96-44.6-34736+6958-17757.83
'26/03/062800298527902955+120+4.226.851,4655,5880.2643+131+173+38.9+34336.4-63952-1929.66
'26/03/052875287527802835+184+6.953.571,1183,7360.331.6+109+92+17.1+21836.3-991,015-31939.16
'26/03/042761283526312651-194-6.837.181,4818,0330.1840.2+25.6+15-35.2+5.3636.1-71,114+912411.1
'26/03/032915293028152845+54.8+1.964.111,7925,2330.3451.8+174+127+1.43+30236.1-2541,121+1411510.3
'26/03/022820296027902790-145-4.925.771,8949,5400.254-192+34.4-61.5-21935.9+1191,375-181017.35
'26/02/262701293526562935+264+9.8910.43,28411,9430.2793.1-203+100+36.4-66.836-501,256-61199.47
'26/02/252641267625212671+29.9+1.135.853,36910,3030.3387.6+663-728+144+79.136.2+1511,306-91259.57
'26/02/242795279526362641-154-5.535.72,00914,0540.1454.2-363-390+48-70535.4+1151,155+3213411.6
'26/02/232830285526712795+14.9+0.546.631,2374,0090.3134.2+78.4-30-31.3+17.135.7+71,040-21029.81
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/112795284027802780+4.98+0.182.158022,8050.2922.5+158-24-14.3+12035.6-51,033-110410.1
'26/02/102741281026812776+9.97+0.364.681,0603,2180.3329.2+149-188-14.7-54.635.4+171,038-210510.1
'26/02/092795288527612766+105+3.934.681,3644,2020.3238.4+118-26.7+18.8+11035.2+461,021+110710.5
'26/02/062741275126312661-79.7-2.914.361,1133,9380.2829.9-59.5-52-19.7-13135.1-32975-210610.9
'26/02/052721284026912741005.451,5973,6990.4344.4+33.7-16.3+9.35+26.735.2-681,007-110810.7
'26/02/042830284526862741-94.7-3.345.621,7677,7680.2348.8-44.1-367-70.2-48135.1+601,075-710910.1
'26/02/032741286527412835+214+8.174.752,0617,0740.2957.8+249+179-4.45+42335.2-611,015-1111611.4
'26/02/022491266124772621+115+4.577.361,8464,4300.4248.1-35.1-5.2-14.6-54.934.9-1121,076+112711.8
'26/01/302566267625062506-79.7-3.086.551,7263,8800.4444.7-285+27.3+5.75-25134.9+1061,188-212610.6
'26/01/292686271125762586-59.8-2.265.081,1273,9180.2929.7-21.3-81.5-17.1-12035.2-91,082-412811.8
'26/01/282731276126012646-79.7-2.935.851,4966,9900.2139.8-184-149-14.9-34835.201,091-613212.1
'26/01/272701279526912726+149+5.84.061,6884,4250.3846.3+452-11+5.09+44635.4-1131,091-913812.6
'26/01/262541260124872576+39.9+1.574.521,2713,6570.3532.5+139-56-5.67+76.934.9-11,204-214712.2
'26/01/232427254123622536+130+5.387.451,3794,5590.334+211-14+41.5+23934.8+501,205+714912.4
'26/01/222531257623572407-44.8-1.838.941,6696,6450.2541-260-79-11.7-35134.5+481,155-414212.3
'26/01/212377248723622452+9.97+0.415.11,9944,4890.4448.8-269+416+25.7+17334.8-371,107-314613.2
'26/01/202282246722672442+135+5.838.642,3647,3790.3257.4+129+126-14.8+24035-141,144+714913
'26/01/192302231722372307+14.9+0.653.489282,6060.3621.4+58-5.48-6.2+46.334.9-21,158-514212.3
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
'26/01/162257231222372292+69.8+3.143.361,4794,3040.3433.9+298+92+7.84+39834.8-911,160+714712.7
'26/01/152327232721932222-115-4.95.762,1686,6050.3348.6-74.1-384-39.3-49834.5+281,251-814011.2
'26/01/142277235722422337+69.8+3.085.052,0295,2700.3847.2+204+73+14.3+29134.6-571,223+614812.1
'26/01/132292229222072267+74.7+3.413.862,0525,4710.3846.6+231+279-2.21+50834.3-1161,280+614211.1
'26/01/122297231221482193-29.9-1.357.42,0785,5780.3746-124-78-40.6-24334.1-1691,396-61369.74
'26/01/092158222220182222+110+5.199.672,4265,9970.452.2-8.69-282+36.9-25434.2+2381,565+41429.07
'26/01/082193223221132113-34.9-1.625.571,5104,2440.3633+13.2-40-4.93-31.734.1-11,327013810.4
'26/01/072168223721382148+4.98+0.234.651,1993,0000.426.2-140+16+5.98-11834.1+181,328-113810.4
'26/01/062133218320932143004.191,7895,0430.3538.3+46.2-281+28.1-20734.2+661,310-1013910.6
'26/01/052252225721232143-110-4.875.971,5899,3560.1734.7-158-418+28-54934.1+691,244-514912
'26/01/022257226721832252+9.97+0.443.788633,6930.2319.3+101-168-0.15-67.334.2+51,175-215413.1
'25/12/312282228222322242-14.9-0.662.214551,9690.2310.3-25+18.3-28.9-35.634.1+31,170-315613.3
'25/12/302222228222222257+34.9+1.572.698452,2190.3819.1+180-62+15.5+13334.1-451,167+215913.6
'25/12/292377238222222222-130-5.516.781,99910,6480.1945.5-398-348+13.3-73333.9+1251,212-815713
'25/12/262327244223222352+54.8+2.395.212,2316,1810.3653.5-92+180+48.3+13634.1-231,087+216515.2
'25/12/242262230222472297+59.8+2.672.456411,9140.3314.6+116+20-0.53+13534.2-221,110-116314.7
'25/12/232257230722122237-9.97-0.444.218752,6190.3319.7+124-169+2.28-42.334-431,132-116414.5
'25/12/222357236222272247-49.8-2.175.861,0463,5470.2923.9-307+20.5+8.63-27833.9+921,175-716514
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
'25/12/192237231222022297+99.7+4.544.991,0502,3540.4523.9+112+84.2+23.5+21934.2+31,083+417215.9
'25/12/182202227721972197-34.9-1.563.578752,2480.3919.5+121-45.4+13.2+88.834.1+251,080-1716815.6
'25/12/172322232721932232-54.8-2.45.881,2714,3950.2928.6+20-164-0.1-14433.9-551,055-518517.5
'25/12/162352243722472287-74.7-3.168.021,5704,9700.3236.6-122+23-25.8-12533.8+311,110-2319017.1
'25/12/152327237723072362-4.98-0.212.957962,4090.3318.8-66+83-6.51+10.533.9-701,079-221319.7
'25/12/122312241723122367+59.8+2.594.541,6154,1640.3938.4+140+197-14.3+32234-511,149+521518.7
'25/12/112392239722872307-64.8-2.734.621,0444,4000.2424.4-59.9-120-17.5-19833.8+101,200-1121017.5
'25/12/102342237222772372+34.9+1.494.057892,8740.2718.4+18+62.7-6.27+74.433.9-81,190+622118.6
'25/12/092247236722472337+89.7+3.995.321,3254,6360.2930.9-8.85+49+7.12+47.333.8+51,198+721517.9
'25/12/082232228221972247+24.9+1.123.817342,2780.3216.5+22+58-6.09+73.933.8-391,193+520817.4
'25/12/052193224721932222+49.8+2.292.528722,2370.3919.5+135-56.9-3.07+74.733.8-421,232-1020316.5
'25/12/042163219721182173+9.97+0.463.696662,1640.3114.4-3.66+76-10.9+61.533.601,274-1021316.7
'25/12/032158218821232163+9.97+0.463.016341,6480.3813.8+63.1+17-5.39+74.733.6-481,274-1122317.5
'25/12/022183222721482153+4.98+0.233.719162,6240.3520.1-86+4.93+28.3-52.833.5+481,322-723417.7
'25/12/012252225221082148-115-5.076.391,3987,8170.1830.4+60.5+9-5.31+64.233.6-1201,274-1924118.9
'25/11/282168228721682262+125+5.835.591,8235,2640.3541.2+288-26+3.89+26633.5-611,394-2026018.7
'25/11/272093215820732138+44.8+2.144.051,0143,1270.3221.6+136+11-2.51+14533.2-261,455+828019.2
'25/11/262083210820332093+39.9+1.943.641,6724,3590.3834.9+75.9-4+1.23+73.233+451,481+227218.4
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
'25/11/251993208319932053+125+6.464.652,6936,2070.4355.5+401+419-16.7+80432.9+251,436+2427018.8
'25/11/241874195318491928+94.7+5.165.712,0264,6110.4439.1+148+167+11+32632.4+261,411+3424617.4
'25/11/211834187417791834-69.8-3.664.971,5353,8930.3928.1+130+80+16.1+22632.2-2311,385-1421215.3
'25/11/201874193318441903+130+7.35.061,8844,2090.4535.8+255-65.4+14.7+20432.1+1521,616-6022614
'25/11/191844184417341774-44.8-2.476.031,3074,6960.2823.3+14.4-138-49.3-17331.8+241,464-1428619.5
'25/11/181844194318041819-54.8-2.937.451,8404,8300.3834.5-66.7-74.6-7.74-14931.7-131,440-2830020.8
'25/11/171943194318341874-19.9-1.055.791,5024,8970.3128.4+83.6-18-25.9+39.831.8+221,453-2932822.6
'25/11/141774191317741894+99.7+5.567.783,3586,7710.563.3-38+244+0.83+20731.7-611,431+335724.9
'25/11/131729184917241794+79.7+4.657.272,1526,2590.3439.1-230-18+27.1-22131.6+291,492-5735423.7
'25/11/121779178916991714-74.7-4.185.012,7829,7550.2948.3+453-411+54.7+96.731.9+171,463-10741128.1
'25/11/111978199317891789-194-9.810.32,64711,5490.2349-213-627-2.2-84231.4-1181,446+2351835.8
'25/11/102048204819681983-79.7-3.863.861,3084,4030.326.1-306-24.2-25.8-35631.6+811,564-2649531.6
'25/11/072003208820032063+49.8+2.484.211,7184,0110.4335.5+528+53-69+51231.9-411,483+2952135.1
'25/11/062048204819932013-9.97-0.492.711,2002,4860.4824.3-17.5-10.1-10.9-38.531.3+121,524+5249232.3
'25/11/051938202318992023+29.9+1.56.251,4824,3560.3429.2+57.9+113-57+11431.3-591,512+6244029.1
'25/11/042043206819781993-19.9-0.994.461,1272,8100.422.9+94+60-17.4+13731.2-531,571+3237824.1
'25/11/032093211819882013-79.7-3.816.191,4064,3650.3228.8+132-14.7-50.7+66.931.1-291,624-1934621.3
'25/10/312008209319882093+94.7+4.745.241,2163,1370.3925+72.6+113+23.2+20931+681,653+436522.1
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
'25/10/302013201319031998005.491,4736,7250.2229.1+167+62-25.3+20430.9-1351,585+1036122.8
'25/10/292023213819931998-4.98-0.257.211,9455,1730.3840+29.6+19+13.9+62.430.7-211,720-235120.4
'25/10/281943200819432003+59.8+3.083.332,0244,3600.4640.3+188+224-38.5+37430.6-381,741+6035320.3
'25/10/271879195318791943+125+6.854.112,2055,4450.442.4+243+255+73.9+57130.4-361,779+429316.5
'25/10/231794188417941819+4.98+0.274.951,3742,5620.5425.3-176+144+20.2-12.130.2+121,815-3028915.9
'25/10/221824185417941814-34.9-1.893.231,0133,1850.3218.5-146+92-11.1-65.330.3-361,803-5031917.7
'25/10/211844186918141849+29.9+1.643.019852,1360.4618.2-155+116+14.4-24.630.5+381,839-5136920.1
'25/10/201849185918091819-24.9-1.352.71,0422,9730.3519.1-104+12+10.1-81.930.6-431,801-1542023.3
'25/10/171928192818441844-110-5.614.342,00210,7380.1937.5-575-48.7-4.86-62930.7+1271,844-543523.6
'25/10/161963196818941953+49.8+2.623.932,9844,8290.6258.2+65.3+107-53.1+11931.3+1101,717+4044025.6
'25/10/151789190317841903+169+9.776.92,7465,0350.5551.1+351+47.5+18.4+41731.2-1251,607+4640024.9
'25/10/141824184417241734+54.8+3.267.123,3256,2230.5360.6+726+35.7-53.7+70830.9-1311,732+835420.4
'25/10/131634170916341679-24.9-1.464.391,0262,5530.417.3-2.01+3+25.9+26.930+341,863-1034618.6
'25/10/091674172916741704+24.9+1.483.261,0612,2640.4718.2+213+25.7-5.5+23330-771,829-2135619.5
'25/10/081619169416191679+49.8+3.064.591,2262,4300.520.5+231-32+8.94+20829.8-321,906-3137719.8
'25/10/071729176416241629-79.7-4.668.162,1676,9660.3136.5+144-466+14.2-30829.6+431,938-3040821.1
'25/10/031709172416991709-9.97-0.581.456911,6010.4311.9+138-12.2+4.21+13029.4-451,895+343823.1
'25/10/021719173416741719+19.9+1.173.521,3312,3520.5722.8+51-34-4.4+12.629.2-881,940+843522.4
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
'25/10/011719175416741699-9.97-0.584.661,4863,1680.4725.4-205-9-3.39-21829.2+752,028+2042721.1
'25/09/301664174416291709+54.8+3.316.932,5164,2460.5942.8-107+28+58.8-20.629.4+101,953+1440720.8
'25/09/261684171416291654-34.9-2.065.011,9903,6900.5433.2+89.3-93.2-37.4-41.329.5-91,943-3439320.2
'25/09/251614174416141689+54.8+3.357.932,6854,2170.6445.6-271+85.8-60.8-24629.4+711,952+7742721.9
'25/09/241654169916191634-39.9-2.384.761,6425,4800.327.2+41.5-95-49.8-10329.7-341,881-1335018.6
'25/09/231734174416541674-9.97-0.595.331,8373,8700.4731.1+124-83.7-83.7-43.229.6-91,915-836319
'25/09/221585169415651684+89.7+5.628.122,8945,4430.5348.2-504+78.8+34.3-39129.4+561,924+7137119.3