≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6451 訊芯-KY (還原股價) / K線圖(日)

6451 訊芯-KY

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
290.5288+2.5+0.87%3.65%286292281.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,1233.22億1,626691股/筆286.83.5513838.5
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
1,9135.52億3,305579張/筆288.4+21 (+7.87%)

連續漲跌: 連3漲  ( +47.5元 / +19.55%)

財報評分: 最新47分 / 平均54分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 代重要子公司ShunYun Technology Holdings Limited公告董事會決議通過與聯貸銀行團簽訂聯合授信合約 (公告訊息 11/09 18:48)

• 訊芯-KY董事會決議通過與聯貸銀行團簽訂聯合授信合約 (公告訊息 11/09 18:47)

• 訊芯-KY董事會通過2026年(115)第3季合併財務報告 (公告訊息 11/09 18:45)

• 係因訊芯-KY有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 11/06 15:58)

• 〈台股盤後〉電子、傳產全面下殺 重摔1612點收43307點失守4萬4 (Anue鉅亨 11/03 14:07)

• 代重要子公司訊芸開曼公告董事會決議增資子公司訊芸北江 (公告訊息 10/30 15:12)

• 2026 OCP 峰會確立AI次世代四大新趨勢！解密『關鍵供應鏈名單』！ (Anue鉅亨 10/15 08:30)

• 中秋連假過後，這個最重要的事情來了！新一輪漲聲響起，留意這個產業！ (Anue鉅亨 09/29 08:30)

• 代重要子公司訊芸科技(香港)有限公司公告董事會本次決議不發放股利 (公告訊息 09/28 16:32)

• 代重要子公司訊芯科技(香港)有限公司公告董事會本次決議不發放股利 (公告訊息 09/28 16:31)

• 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)

• 美債殖利率創高引發大震盪！AGI催生「Token經濟學」，卡位Q4名單 (Anue鉅亨 09/10 13:42)

• 快訊／台股開高走低收跌307點、46k失守　台積電漲5元至2390 (ETtoday新聞雲 09/03 13:36)

• 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)

• 台股收跌784點！欣興搜索後首見收紅　台積電跌55元收最低 (ETtoday新聞雲 09/02 13:35)

• 董事會決議透過100%子公司訊芯香港間接增資訊芯越南 (公告訊息 08/26 17:25)

• 訊芯-KY擬向關係人出售機器設備 (公告訊息 08/26 17:24)

• 訊芯-KY董事會決議擬於子公司訊芯越南建置Bumping/RDL製程投資計畫案 (公告訊息 08/26 17:17)

• 訊芯-KY設置永續長 (公告訊息 08/26 17:16)

• 訊芯-KY業務處資深處長晉升協理職務 (公告訊息 08/26 17:15)

• 訊芯-KY董事會通過2026年(115)第2季合併財務報告 (公告訊息 08/26 17:13)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 訊芯-KY提報2026年第2季財務報告之董事會預計召開日期 (公告訊息 08/18 17:51)

• 上市櫃14檔處置股明起齊被關 愛普*、晶豪科漲很大遭關禁閉至8/17 (Anue鉅亨 08/10 20:39)

• 飆太兇！晶豪科等14檔「抓去關」　明起2分鐘撮合至8／17 (ETtoday新聞雲 08/10 18:21)

• 【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)

• 代重要子公司訊芯中山公告辦理現金減資 (公告訊息 07/30 15:21)

• 【量大強漲股整理】【警告散戶】台股大反彈你又被洗下車了？【6505台塑化】⊕！【1810和成】⊕【3576聯合再生】+6%，軋空手行情才剛開始嗎? (Anue鉅亨 07/21 17:33)

• 訊芯-KY股份有限公司中華民國境內第二次無擔保轉換公司債(簡稱：訊芯二KY，代碼：64512)發行公司行使債券贖回權暨訂於2026年09月14日終止櫃檯買賣等相關事宜。 (公告訊息 07/17 15:09)

• 快訊／鴻海晚間發重訊公告　劉憶如辭任法人董事 (ETtoday新聞雲 07/10 22:17)

• 訊芯-KY調整配息率 (公告訊息 07/10 14:39)

• 〈台股開盤〉拚站回4萬7 聯發科秒填息 搶奪5日線漲近400點 (Anue鉅亨 07/07 09:36)

• 澄清自由時報2026年06月27日報導 (公告訊息 06/29 11:20)

• 訊芯-KY永續委員會異動 (公告訊息 06/26 16:56)

• 訊芯-KY審計委員會及薪酬委員會異動 (公告訊息 06/26 16:52)

• 訊芯-KY董事會選任董事長 (公告訊息 06/26 16:51)

• 訊芯-KY2026年股東常會全面改選董事暨獨立董事當選名單 (公告訊息 06/26 16:50)

• 訊芯-KY2026年股東會決議解除董事從事競業行為 (公告訊息 06/26 16:49)

• 訊芯-KY2026年股東常會決議事項 (公告訊息 06/26 16:49)

• 〈訊芯股東會〉蔣尚義：鴻海集團有FOPLP經驗 訊芯將共同掌握玻璃基板商機 (Anue鉅亨 06/26 14:50)

• 〈訊芯股東會〉近兩年資本支出上看50億元 越南新廠Q4起效益顯現 (Anue鉅亨 06/26 12:42)

• 〈訊芯股東會〉蔣尚義找老戰友任董事 證實正與台積電合作 COUPE (Anue鉅亨 06/26 12:05)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6451 訊芯-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共2,873日｜股價已還原
成交價: 290.5元 (+2.5元/ +0.87%)成交張數: 1,123張成交金額: 3.22億元
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152高
近5日新高
連3漲
(+47.5元/ +19.5%)
第1406高
近10日新低
第815高
近10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

｜股價已還原
結算價
290.5元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年20年今年
01/02
~11/11
起算價24329836841445147814624011687.578--166
漲跌價+47.5-8-77.5-124-160-187+144+50.2+174+203+213--+125
漲跌幅+19.5%-2.68%-21.1%-29.8%-35.6%-39.2%+98.4%+20.9%+150%+232%+273%--+75.1%
振幅17.9%17.3%36.4%39.5%58.2%107%425%266%549%792%912%--368%
成交張數4,9379,6811.83萬3.2萬17.9萬51.1萬89.6萬157萬277萬330萬563萬--83.8萬
成交金額13.7億26.1億53.3億104億753億2,567億3,622億5,006億7,491億8,175億1.1兆--3,527億
週轉率4.4%8.64%16.4%28.5%159%456%799%1399%2469%2948%5020%--748%

* 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
'26/11/11286292282290+2.5+0.873.651,1231,6260.693.22+35.20-3.29+31.966.1+175,173+1140.27
'26/11/10290294277288+21+7.876.181,9133,3050.585.52+82.70+8.71+91.466.2-65,156+1130.25
'26/11/09252267250267+24+9.8871,9011,8061.055.01+8670-408+45965.9-285,162-7120.23
'26/11/06242254242243-26-9.674.092,4273,2400.755.95+6700-32.8+63765.1-7005,190-53190.37
'26/11/05291294269269-29.5-9.888.382,3183,1020.756.44+5830-4.74+57864.6-5615,890+39721.22
'26/11/04294305264298+5+1.713.83,1653,6860.869.1+3880+6.42+39464.1-4716,451-69330.51
'26/11/03317318294294-32.5-9.977.671,7412,9460.595.3+4020-20.1+38263.8-5756,922+831021.47
'26/11/02320334320326-3-0.914.261,1651,6130.723.81+1540+0.71+15463.5-997,497-5190.25
'26/10/30344344325329-31-8.615.421,4462,5300.574.8+2080-54.4+15463.4-2867,596-9240.32
'26/10/29373376348360-8-2.177.741,1481,8560.624.14-2040-6.83-21163.4-37,882-4330.42
'26/10/28363368358368+20+5.752.876191,0320.62.25+1310+10.2+14163.6-47,8850370.47
'26/10/27356364346348-3-0.854.999451,3590.73.33+1810-7.3+17463.5-1467,889-3370.47
'26/10/22380381351351-22.5-6.028.031,1652,1750.544.25-68.90-4.74-73.663.5-828,035+5400.5
'26/10/21364374363374+21+5.963.268491,4900.573.14+2530+3.83+25763.5-508,117-16350.43
'26/10/20362372352352-13.5-3.695.339531,9660.483.45-147-0.02-13.5-16063.3-78,167+3510.62
'26/10/19346372343366+2+0.558.11,2311,9910.624.41+1600+5.24+16563.4-648,174-15480.59
'26/10/16364373360364+3.5+0.973.611,0831,8600.583.97+1350-2.55+13263.3-1638,238-13630.76
'26/10/15370382358360-29-7.456.031,8954,2440.456.98-1670-40.7-20863.1-1568,401-3760.9
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
'26/10/14388400376390+10.5+2.776.461,5172,5040.615.92+59.80+8.08+67.863.2-258,557+19790.92
'26/10/13406406374379-35-8.457.733,3556,0090.5613-2490-68.3-31863.1-8028,582+12600.7
'26/10/12424424413414-6.5-1.552.731,0172,0330.54.24-90.30+8.89-81.463.1+129,384-2480.51
'26/10/08426426413420-6-1.413.171,2522,4440.515.24-1570-10.2-16763+199,372+1500.53
'26/10/07424442424426+6.5+1.554.292,0302,9380.698.77+1200+8.98+12963.3+119,353+1490.52
'26/10/06433439420420-12-2.784.41,5052,9100.526.42-2910-3.87-29563.3+409,342-2480.51
'26/10/05436446425432+3+0.74.92,5683,8100.6711.2+3130+27.6+34163.5-1289,302-1500.54
'26/10/02420435419429+16+3.873.872,5913,7270.711.1-16.80+14.4-2.3963.2+1819,430-14510.54
'26/10/01422422412413-7.5-1.782.388591,9350.443.57-1630-2.49-16563.1+79,2490650.7
'26/09/30428428414420+4+0.963.121,2191,8260.675.12+56.80+11.9+68.763.2-729,242-25650.7
'26/09/29410422408416+4.5+1.093.48221,3400.613.42-38.90+0.66-38.363.2+339,314+6900.97
'26/09/24416419409412-4-0.962.49931,9690.54.1-1040-8.56-11263.2+189,281-5840.91
'26/09/23430432415416-9-2.124.121,3202,6990.495.55-2750-5.18-28063.3+209,263-29890.96
'26/09/22446450425425-9-2.075.762,1273,4660.619.27-1360-12.6-14963.6-519,243-11181.28
'26/09/21444444434434-9.5-2.142.371,7112,5610.677.49-2780-6.18-28463.6+519,294-231191.28
'26/09/18428444421444+24.5+5.855.374,0283,6321.1117.5+6110+8.84+62063.8-1429,243-311421.54
'26/09/17423442418419-2-0.485.74,3935,0660.8718.8-1240-12.8-13763.2-1169,385-621731.84
'26/09/16400427400421+27+6.856.983,1283,8230.8213.1+705+2-47.1+65963.2-879,501+452352.47
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
'26/09/15412418394394-23.5-5.635.992,3023,9470.589.32-137+20-27-14462.6-2679,588+1021901.98
'26/09/14400428397418+8+1.957.572,2342,8650.789.23+2800-7.93+27262.7-1909,855-3880.89
'26/09/11420420408410-15.5-3.652.821,8803,4580.547.77+81.90-15.6+66.362.4-11610,045-5910.91
'26/09/10427441421425-2-0.474.682,6903,4670.7811.6-39.50-18.1-57.562.2+11210,161-25960.94
'26/09/09435452424427-8-1.846.443,7345,3750.6916.2-2680-69.6-33762.2-8510,049-381211.2
'26/09/08457458433435-13.5-3.015.572,6904,5890.5911.9-1600-28.9-18962.4-8910,134-111591.57
'26/09/07459477447448-0.5-0.116.685,5157,0490.7825.4-4.040+12.4+8.3862.5-17010,223-1451701.66
'26/09/04456460440449-1-0.224.225,0306,3950.7922.7-89.60-1.22-90.862.5-18110,393-2573153.03
'26/09/03505505450450-50-101113,90017,7770.7865.8-4,0010+19.1-3,98262.5+66310,574+1575725.41
'26/09/02453500448500+45+9.8911.510,31312,4940.8349.7-1740+100-73.465.4+9049,911+2334154.19
'26/09/01454470442455-1-0.226.035,3386,8050.7824.4-2640+20.6-24365.5+2529,007-111822.02
'26/08/31444456426456+2.5+0.556.623,7705,0170.7516.7-1530+1.08-15265.6-448,755-781932.2
'26/08/28456462441454+1.5+0.334.765,5256,6600.8325-1260-12.2-13865.8+1068,799-352713.08
'26/08/27456472434452-2.5-0.558.2510,34312,6070.8247-3180+9.22-30965.9+1018,693-683063.52
'26/08/26423464420454+31.5+7.4510.36,5167,7320.8429.4+1,1640+11+1,17566.2+2468,592+243744.35
'26/08/25396426384423+23+5.7510.52,7923,7050.7511.2+429+1+29.3+46065.1-2398,346-323504.19
'26/08/24416424400400-18-4.315.622,6963,4930.7711+1420-14.3+12864.7-2888,585+413824.45
'26/08/21431438413418-19-4.355.724,5095,5710.8119-1,1330-49.3-1,18264.6+1648,873-593413.84
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
'26/08/20420442412437+23+5.567.256,3916,4760.9927.4+4800+13.3+49465.5+138,709+1234004.59
'26/08/19392458392414-7-1.6615.76,8967,9010.8729.6-1030+12.4-90.965.2+178,696+102773.19
'26/08/18470474420421-37.5-8.18126,4118,1710.7828.6-1,7310+19.4-1,71265.1+4928,679+132673.08
'26/08/17434458426458+33+7.767.521,4472,4000.66.45+56.90+0.78+57.766.6+2248,187+492543.1
'26/08/14436436420426-10.5-2.413.568252,0320.413.51+93.50-16.4+77.166.5-1007,963-22052.57
'26/08/13458458436436-15-3.334.881,2752,6470.485.65-1370-9.96-14766.5-1688,063-212072.57
'26/08/12434455428451+18+4.166.121,1582,0650.565.16+1290-2.98+12666.4-758,231-782282.77
'26/08/11437446420433-23-5.045.71,1592,3520.495+26.7-0.72-10.8+15.266.4-1258,306-753063.68
'26/08/10440462440456+35+8.315.464,5505,0950.8920.6+1,2160+4.76+1,22166.1-448,431-773814.52
'26/08/07452475420421-31-6.8612.37,3288,2380.8932.6-3510-13.1-36465.1+5188,475-2464585.4
'26/08/06428468412452+22+5.1213.39,2239,6220.9640.6+28.60+85.4+11465.1+4867,957-687048.85
'26/08/05430430430430+39+9.9701,9391,1001.768.34-1050+32.8-71.765+4887,471+3477210.3
'26/08/04384398372391+16.5+4.416.945,2235,3550.9820.2-6220+27.3-59565.2+3236,983+5773810.6
'26/08/03338375338374+33.5+9.8210.93,3303,5810.9312.2+4000-3.6+39765.8+1716,660+23868110.2
'26/07/31354354335341+19+5.95.93,8474,0860.9413.2-9310+27-90465.4+4566,489+2114436.83
'26/07/30308352308322-20.5-5.9912.64,8294,5861.0515.9+1,0770-113+96466-7746,033+712323.85
'26/07/29380386342342-38-9.9911.32,9483,7240.7910.5+6200+7.31+62765.2-8256,807+1021612.37
'26/07/28381410380380-42-9.946.862,7543,7830.7310.8+5900-17.2+57364.6-6257,632-10590.77
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
'26/07/27440444416422-15-3.436.42,7143,4230.7911.7-1920+13.4-17964.2+598,257+69690.84
'26/07/24441484434437-8-1.811.24,6385,4630.8521.4+35.60+38+73.564.4+88,198000
'26/07/23454479440445+1.5+0.348.782,9293,6180.8113.4-371-13+31.8-35264.4+3318,190000
'26/07/22473477443444+9+2.077.932,7143,3580.8112.4-77.2-14+25.1-66.164.7+627,859000
'26/07/21404435402435+39.5+9.998.222,2452,7590.819.46-249-14-5.07-26864.9+4017,797-900
'26/07/20413421387395-34-7.927.923,8194,7990.815.2+1,353-5+10.4+1,35865.1-1,0307,396-3190.12
'26/07/17458461429429-47.5-9.966.711,9593,9700.498.55+16.8-22-6.21-11.463.9-3008,426-26400.47
'26/07/16493510477477-14-2.856.723,6494,2530.8617.8-219-2-55.7-27763.9+728,726-5660.76
'26/07/15461491449491+44.5+9.979.412,5912,7730.9312.4+4150+54.8+47064.1+1648,654-30710.82
'26/07/14491502441446-43.5-8.8812.44,1926,4290.6519.2+7350-125+61063.7-8158,490-561011.19
'26/07/13524529478490-28-5.419.753,6365,9070.6218.2-1860-6.92-19363.1-2289,305-341571.69
'26/07/09530544517518-7-1.335.143,5534,4700.7918.8-1760-9.54-18563.2+1239,533+211912
'26/07/08506540481525+28.5+5.7411.95,6188,2440.6828.7+66.70-17.8+4963.4+1629,410-141701.81
'26/07/07526570492496-24.5-4.7155,7308,5010.6730.6+836-1+9.36+84463.4-6479,248-71841.99
'26/07/06547552513521-22-4.057.183,0646,1770.516.3-2850-2.72-28862.6-549,895-41911.93
'26/07/03512555510543+21+4.028.624,1195,7860.7122.1-1980-0.16-19862.9+2139,949-611951.96
'26/07/02512537504522-2-0.386.33,3445,6570.5917.5+204-89-2.08+11363.1+1869,736+642562.63
'26/07/01582583522524-44-7.7510.74,9179,9990.4926.7-446-53-9.75-50962.9-2189,550-671922.01
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
'26/06/30578585563568+5+0.893.913,9955,9960.6722.9-4370-5.93-44363.3+2319,768-1092592.65
'26/06/29597638563563-35-5.8512.58,46613,1070.6551.1-2300+0.92-22963.7-3519,537+593683.86
'26/06/26609646553598-16-2.6115.111,87018,7550.6371.6+5040-138+36663.9-3239,888+123093.12
'26/06/25645678605614-17-2.6911.68,93113,3670.6757.3-562+1-9.77-57163.4-12710,211-122972.91
'26/06/24589643589631+35+5.879.067,62111,4310.6747.5+41.8-2-3.48+36.463.9+19610,338+473092.99
'26/06/23636648595596-21-3.48.598,72612,9640.6754.2-645+1-26-67063.9-45610,142+52622.58
'26/06/22570617561617+56+9.989.987,20410,6470.6842.6+4540+53.6+50864.4+23910,598+462572.42
'26/06/18543573534561+18+3.317.184,0376,2930.6422.5-4280-4.54-43364.1+18410,359+172112.04
'26/06/17539555535543-6-1.093.642,6584,7730.5614.5-2820-107-38967.1+18910,171+751941.91
'26/06/16540576535549+25+4.777.828,52810,7600.7947.8-8670+0.04-86767.4+3789,982+451191.19
'26/06/15530544508524+22+4.387.173,4624,8740.7118.1+63.20-10.6+52.668.1-1299,604+3740.77
'26/06/12530530500502+2.5+0.56.014,2366,0290.721.7-694-1-13.8-70968.2+3849,733-3710.73
'26/06/11545545499499-55.5-108.27,50510,4990.7138.4+1,447+2-10.8+1,43868.8-4459,349-298740.79
'26/06/10583613555555-61-9.99.425,74411,4670.533-5770-58.9-63667.5-6309,794+673723.8
'26/06/09608635588616+16+2.677.836,5768,4180.7840.3-657-1+31.8-62768+27310,424-623052.93
'26/06/08600615600600-66-9.912.252,7606,8070.4116.6-2610-45-30668.6-45510,151-633673.62
'26/06/05660739644666-14-2.061410,26214,9170.6970.5-3540-16-37069+4110,606-134304.05
'26/06/04700756676680-44-6.081111,18815,5880.7280.3+1570-129+27.369.4-34610,565-384434.19
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
'26/06/03702724702724+65+9.863.343,4203,5640.9624.6+463-1+52.8+51469.3-19410,911+834814.41
'26/06/02656689645659+32+5.17.0210,77112,2050.8872.7+1,125+15-57+1,08368.9+11511,105+813983.58
'26/06/01573627573627+57+109.475,7818,0830.7235.7+904+56+37.8+99867.9-26510,990+513172.88
'26/05/29587591561570+1+0.185.274,1376,7600.6123.7-9760-14.5-99167+33311,255-22662.36
'26/05/28602617563569-33-5.488.975,2918,7460.631.1+1730-13.2+16068-37110,922+202682.45
'26/05/27634653583602-30-4.7511.17,79511,6020.6748.1-5860-20-60667.8-20211,293-102482.2
'26/05/26600633556632+56+9.7213.49,34212,0520.7855.8+5940-59.9+53468.4+10311,495+192582.24
'26/05/25549576544576+52+9.926.113,6144,2440.8520.6+8530+70.2+92467.8+17311,392+162392.1
'26/05/22516533502524+25+5.016.214,6936,2280.7524.4+134-1-19.3+11467-111,219-192231.99
'26/05/21495523492499+13.5+2.786.284,5546,0040.7623-5780+3.31-57467+22211,220-272422.16
'26/05/20485494476485+1.5+0.313.724,2435,2830.820.6-6330-17.5-65067.6+12910,998-1112692.45
'26/05/19520520472484-36-6.929.237,1769,0190.835.2+367-1+16.7+38368.2-16010,869-1643803.5
'26/05/18569583520520-57-9.8810.97,77910,2590.7642.5+1,5220-212+1,30967.8-85711,029-715444.93
'26/05/15546577546577+52+9.95.96,2605,8751.0735.6-1660+41.6-12467-6111,886+1606155.17
'26/05/14484525471525+47+9.8311.210,57014,4270.7354+1,1740+24.8+1,19967.3+1,09611,947+1794553.81
'26/05/13446481446478+21.5+4.717.676,7457,8580.8631.6+861-1.7-16.8+84366.2-510,851+962762.54
'26/05/12465479443456+1+0.227.796,9567,5110.9332.3-623-4.7-15.4-64365.3+5910,856-161801.66
'26/05/11423468423455+14.5+3.2910.23,9865,3900.7418+5040-13.6+49065.7-34610,797-1041961.82
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
'26/05/08478490441441-49-10105,8398,6920.6726.6-7330-35.7-76965.2-76711,143-473002.69
'26/05/07480512455490+12.5+2.6211.86,3108,3420.7630.8+2750-75.8+19965.7-44211,910+473472.91
'26/05/06531556469477-43.5-8.3516.79,57012,3110.7847.8-807-1.67-134-94265.1+37112,352+943002.43
'26/05/05521521484521+47+9.927.710,74211,4840.9454.9-143-21-9.75-17465.5+1,55411,981+1752061.72
'26/05/04456474435474+43+9.989.051,2701,6870.755.82+98.2-3-46.1+49.165.5-33210,427+18310.3
'26/04/30410431410431+33.5+8.435.419211,3160.73.92+1790-105+73.865.5-23510,759+6130.12
'26/04/29399415397397-7.5-1.854.446721,0840.622.71-1510+39.1-11265.4-4810,994+570.06
'26/04/28383409363405+25.5+6.7212.17711,3840.562.98+42.50-41.5+0.9665.4-13311,042+220.02
'26/04/27396396362379-22.5-5.68.461,6502,6470.626.07+98.3+1-0.29+9965.3-48211,175000
'26/04/24441448402402-44.5-9.9710.31,4082,4770.575.79-84.5+15-85.3-15565.2-12111,657000
'26/04/23493493446446-49.5-9.989.487892,0050.393.61+8.05+13-27.7-6.6865.3-42111,778000
'26/04/22474503474496+22+4.646.126421,0780.63.16+268+18-2.89+28365.3-19112,199000
'26/04/21516516474474-33-6.518.281,0231,8210.564.92-98+19+18.4-60.665.1-31012,390-1400
'26/04/20500507488507+2+0.43.769221,5140.614.61+32.8+21-17+36.765.3-39412,700-752140.11
'26/04/17501530501505+11+2.235.879691,5970.614.99+87.10+0.6+87.765.4-20613,094-3387665.85
'26/04/16460501454494+38+8.3310.31,1071,4180.785.35+440+49.3+93.465.3-18413,300-9791,1048.3
'26/04/15467470456456-20-4.22.949151,7350.534.22+53-0.41-9.07+43.565.3-21813,484-4412,08315.4
'26/04/14499520467476+1+0.2111.111,15212,5800.8954.6-361+4-60.2-41765.2+21413,702+4712,52418.4
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
'26/04/13442475417475+43+9.9513.49,9909,6791.0344.9-8150+55-76065.6+98913,488+2622,05315.2
'26/04/10412432396432+39+9.929.1612,12511,7721.0350.4-532+81-194-64566.4+1,36712,499+3811,79114.3
'26/04/09393393393393+35.5+9.9301,2281,2141.014.83-40+137+13366.9+35411,132+821,41012.7
'26/04/08357357357357+32.5+100.151,1591,2290.944.14+61.2-0.44+48.7+10966.9+35210,848-71,33212.3
'26/04/07316325288325+29.5+9.9812.58,9297,3241.2227.7-1,6780+91.5-1,58766.8+1,85610,496+1141,33912.8
'26/04/02307317295295-9.5-3.117.051,8152,3310.785.47+830-11.1+71.968.4-518,640-11,22514.2
'26/04/01319322297305+9+3.048.612,5992,8120.928.02-14-0.57+24+9.4668.3+6238,691-2661,22614.1
'26/03/31310320296296-32.5-9.897.312,4113,3490.727.3+435+2.73-36.7+40168.3-4168,068-1901,49218.5
'26/03/30347350328328-36.5-105.893,8223,8520.9912.7-55+1.86+20.6-32.568-5538,484-1141,68219.8
'26/03/27319365317365+33+9.9414.32,5943,1210.838.98+94.4+1.9-0.92+95.468.1+2369,037+1131,79619.9
'26/03/26319350319332+13+4.089.873,6863,8910.9512.4+473+0.96+120+59368-6958,801+2781,68319.1
'26/03/25310319310319+29+103.11,6491,9940.835.22-14.50+30.8+16.367.6+6939,496+1321,40514.8
'26/03/24298301266290+9.5+3.3912.74,1774,180112.1-205+0.46+17.3-18767.6+8158,803+2831,27314.5
'26/03/23261281261280+6+2.197.292,6432,5211.057.28-17.50-19.4-36.967.8+4067,988+21899012.4
'26/03/20280287269274+2.5+0.926.622,2722,5300.96.3+23.7+0.99-11.1+13.667.8+3927,582+2777210.2
'26/03/19266283262272-7-2.517.538,9679,6240.9324.6+75.80-37.7+38.267.9+2467,190+30974510.4
'26/03/18263286241279+18.5+7.117.115,93614,1391.1342.2+1,008+0.06-56.1+95267.8+1,5146,944+894366.28
'26/03/17259260254260+23.5+9.922.743,3912,4441.398.81+6700+43.5+71366.9+1725,430+1193476.39
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
'26/03/16220237206237+21.5+9.9814.412,50711,4551.0928.1+5730+24.3+59866.6-2795,258+842284.34
'26/03/13188215188215+19.5+9.95146,1076,5330.9312.7+8460+114+96066.1+6115,537+521442.6
'26/03/12192203191196+6.5+3.436.334,0214,1930.967.94+19.90+54.5+74.465.4-484,926+1921.87
'26/03/11177189176189+17+9.867.542,0142,6030.773.71+1230+50.3+17365.4-824,974+29911.83
'26/03/10175177167172+1.5+0.885.562,9513,0250.985.1-2090-68.6-27865.2-175,056+7621.23
'26/03/09171175171171-19-102.112,4792,3051.084.24+6870-107+58065.4-7465,073-9551.08
'26/03/06187196184190-5-2.566.413,1373,5080.896+1190+33.8+15364.8-1035,819-2641.1
'26/03/05195202185195+8+4.288.825,5614,9591.1210.8+2890+16.1+30564.7-605,9220661.11
'26/03/04201202187187-20.5-9.887.233,8014,1610.917.25-3310-168-49964.4-2275,982-27661.1
'26/03/03209219197207+3+1.4710.88,0557,2651.1116.8-1050-4.47-10964.7-1516,209-24931.5
'26/03/02200215196204-4.5-2.159.335,1956,3730.8210.7-1900+39.7-15064.8-1456,360-201171.84
'26/02/26217222209209-2-0.956.167,3439,6620.7615.8-5710+32.8-53864.9-626,505-161372.11
'26/02/25215218205211+10.5+5.246.236,4436,1591.0513.7+7080+25.2+73365.4-106,567-321532.33
'26/02/24182200180200+18+9.8611.26,0535,8531.0311.8+3810+130+51164.7+5946,577+1031852.81
'26/02/23169182167182+16.5+9.949.042,8002,4441.154.98+2590+101+36064.4+3455,983-28821.37
'26/02/11177177166166-11.5-6.486.483,2533,7930.865.5-5020-43.3-54564.2-2825,639-131101.95
'26/02/10174178169177+4.5+2.65.23,4463,7710.916-3140-22.8-33764.7+1695,921+471232.08
'26/02/09185186173173-5.5-3.087.284,5324,6880.978.09-1,2680-15-1,28365.3+2335,752-12761.32
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
'26/02/06192198178178-19.5-9.859.856,75615,0250.4512.5+1580-113+44.766.7-1945,519-47881.59
'26/02/05205222196198-9.99-4.8112.317,12113,8971.2335.8+2,9730-71.8+2,90166.6-1,8595,713-2321352.36
'26/02/04195208191208+18.5+9.768.9710,4708,0821.321.2+6830-143+54063.8+1,7107,572+2573674.85
'26/02/03183189179189+17+9.865.84,2533,0061.417.97+3410+144+48563.1+535,862+601101.88
'26/02/02158173153172+11.5+7.1412.74,1004,9730.826.73+1730+215+38962.9+1965,809+12500.86
'26/01/30169176160161-8.5-5.019.445,7775,80319.67+530-121-67.962.8+1125,613-4380.68
'26/01/29162170159169+9.99+6.276.96,0905,8181.0510+3010+99.5+40162.8+1645,501+14420.76
'26/01/28150160150159+11+7.416.732,9323,2620.94.6+2690+120+38962.5+3265,337+13280.52
'26/01/27149152148148+2+1.373.079621,0390.931.44+30+12.4+15.462.2+605,011+2150.3
'26/01/26148150146146-1.5-1.012.365187180.720.76-530+6.04-4762.2-24,951-4130.26
'26/01/23151152147148-4-2.633.627061,2700.561.05-760-2.42-78.462.2-424,9530170.34
'26/01/22154156150152-0.5-0.334.261,1331,3400.851.73-2380-51.4-28962.3+44,995-3170.34
'26/01/21146158145152+6+4.18.531,8571,9470.952.84+1360+47.3+18362.4+1074,991+2200.4
'26/01/20146151145146+0.5+0.344.451,0321,3540.761.53-1900+13.9-17662.3+1364,884-3180.37
'26/01/19147150145146-2-1.353.387281,0340.71.07+940-10.6+83.562.5-174,748-3210.44
'26/01/16151152148148-1.5-13.015436960.780.81-610-8.91-69.962.4+144,765-4240.5
'26/01/15152152149149-2.5-1.641.643374490.750.51-590-10.3-69.362.5-494,751+1280.59
'26/01/14149153149152+3.5+2.362.695116110.840.78+1020+20.7+12362.5-324,8000270.56
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/13155155147148-5.5-3.575.198301,3490.621.25-1450-10.6-15662.4-74,832-4270.56
'26/01/12155155153154+1+0.651.634675480.850.72-90-9.2-18.262.504,8390310.64
'26/01/09153153149153-1.5-0.972.598329830.851.26-790-9.69-88.762.504,8390310.64
'26/01/08155157153154-0.5-0.322.587348010.921.14-1530-7-16062.604,839-6310.64
'26/01/07158159154155-1.5-0.963.199091,0200.891.42-1190-7.28-12662.7-384,839-2370.76
'26/01/06158159156156-2-1.262.217709220.841.21-2530-2.23-25562.8+184,877-3390.8
'26/01/05165165157158-6-3.655.171,2501,4070.892-3110-26.7-33863-394,859-4420.86
'26/01/02167170163164-1.5-0.94.521,4732,3270.632.46-3210-54.3-37563.2+364,898-2460.94
'25/12/31161168159166+5.5+3.435.31,5571,9000.822.57+1440+25+16963.5+1224,862+8480.99
'25/12/30156162156160+3+1.93.497528350.91.2+200+44.6+64.663.4-154,740-3400.84
'25/12/29165165157157-7-4.264.861,3361,5150.882.12-1410-81-22263.4-414,755-18430.9
'25/12/26169170164164-4-2.373.561,3251,4450.922.21-1030-94.9-19863.5+634,796+2611.27
'25/12/24168171166168+2+1.231,4112,1790.652.38+1440+30+17463.6-424,733+4591.25
'25/12/23165167163166+3.5+2.152.151,2301,7620.72.03-1040+37.3-66.863.5-134,775+2551.15
'25/12/22157163157163+7.5+4.823.547838850.891.26+560+68+12463.6-414,788+7531.11
'25/12/19157160155155+1.5+0.973.258018990.891.26-720-8.93-80.963.5-164,829+3460.95
'25/12/18157159154154-4-2.533.487788570.911.22-300+12.8-17.263.6+24,845-13430.89
'25/12/17161161157158-1.5-0.942.196391,7660.361.02-1420-5.51-14863.7+224,843-10561.16
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/16166166157159-8.5-5.065.061,5042,1970.682.43+2350-89.2+14663.8-1174,821-30661.37
'25/12/15170171166168-8-4.552.841,8052,5160.723.05-3790-163-54263.6+1274,938-17961.94
'25/12/12173176169176+3.5+2.034.062,3162,2271.044-1690+40.6-12864+1444,811+121132.35
'25/12/11176179172172+0.5+0.294.075,0865,9960.858.97+2600+48.6+30964.1-1464,667+231012.16
'25/12/10170179168172+5+2.996.597,4957,4481.0113.1-1800+66.5-11363.9+804,813+14781.62
'25/12/09159169158167+7+4.386.873,4223,5730.965.69-460+180+13464.1+894,733+11641.35
'25/12/08157162156160+3+1.913.58058820.911.29+2570+28.1+28564.1-934,644+4531.14
'25/12/05157158155157-1.5-0.952.215736300.910.9-180-14-3263.9+84,737-5491.03
'25/12/04161162156158-3-1.863.721,0461,04611.66+220-37.2-15.263.9-1224,729-2541.14
'25/12/03157161156161+5.5+3.533.531,6261,7370.942.59+210+49.9+70.963.9+334,851+8561.15
'25/12/02160160155156-1-0.642.871,1461,1800.971.81-2170-13.1-23063.9+1684,818-10481
'25/12/01167168156157-9-5.427.233,3843,0441.115.47-4200-101-52164.1-844,650-32581.25
'25/11/28153169152166+11.5+7.44114,5895,1970.887.52+1,2440+158+1,40264.5+764,734+34901.9
'25/11/27156158153154+4.5+33.332,0952,09713.25+4580-9.08+44963.3+314,658+12561.2
'25/11/26148155146150+7+4.96.293,0272,7941.084.59-1730+8.47-16562.9+2594,627-6440.95
'25/11/25143145141143+2.5+1.782.859891,3710.721.42+1320-16.5+11563.1-1394,368-7501.14
'25/11/24137140135140+7+5.244.126196270.990.86+1260+35.9+16263-294,507+13571.26
'25/11/21138140133133-7-4.985.346529080.720.89-1300-11.3-14162.9-34,5360440.97
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
'25/11/20140142138140+5+3.692.956406131.040.9+2650+2.89+26863-784,539-11440.97
'25/11/19140141135135-5-3.564.276107300.840.84-830-18.3-10162.7-324,617-6551.19
'25/11/18145146140140-6.5-4.424.425598600.650.8+90-10.5-1.4762.8+24,649+20611.31
'25/11/17148149145147-0.5-0.343.055465031.090.81+1120-8.83+10362.8-974,647+1410.88
'25/11/14151151147147-5.5-3.592.946167500.820.92-1960-14.2-21062.7-54,744-1400.84
'25/11/13152154149153+1.5+0.992.976608400.791+1150+19+13462.9-94,749-4410.86