≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6531 愛普* (還原股價) / K線圖(日)

6531 愛普*

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
968920+48+5.22%3.26%940969939
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,69325.69億4,395613股/筆953.812.5655.760.16
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)
3,04528.39億5,480556張/筆932.1-29 (-3.06%)

連續漲跌: 首日上漲  ( +48元 / +5.22%)

財報評分: 最新79分 / 平均73分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 〈台股盤後〉觀望氣氛濃！成交量創今年次低 下挫351點回測季線支撐 (Anue鉅亨 09/15 14:28)

• 漢測凍資！台股收跌351點成交量刷今年次低　台積電除息前收漲5元 (ETtoday新聞雲 09/15 13:37)

• 愛普*董事會追認修訂2026年第二次員工認股權憑證發行及認股辦法 (公告訊息 09/11 16:01)

• 愛普*董事會決議辦理現金增資發行普通股參與發行海外存託憑證 (公告訊息 09/11 16:00)

• 愛普*2026年第一次股東臨時會重要決議事項 (公告訊息 09/11 15:59)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 〈台股開盤〉量能續縮 挫逾300點後翻紅震盪拚守季線 海運族群強漲 (Anue鉅亨 08/21 10:12)

• SK海力士砸大錢買自家股 台記憶體族群同步飆漲 (Anue鉅亨 08/20 13:32)

• 〈台股開盤〉量縮反攻4萬5、季線不帶勁 開高後翻黑挫近百點 (Anue鉅亨 08/20 09:57)

• 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)

• 台股收漲192點　台積電漲15元至2395 (ETtoday新聞雲 08/11 13:35)

• 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)

• 〈熱門股〉愛普*低接買盤強 單周反彈43%晉身準千金股 (Anue鉅亨 08/08 13:04)

• 〈台股開盤〉權值股走弱 漲逾400點後翻小黑 再度回防季線 (Anue鉅亨 08/07 10:03)

• 0806台股盤後｜營收創高模範生【聯電、穩懋、威剛】加權指數站穩均線守季線！AI概念股爆發 記憶體與散熱強勢上攻 (Anue鉅亨 08/06 18:14)

• 愛普*三箭齊發拚營收數倍成長 VHM 2028年接棒添動能 (Anue鉅亨 08/06 16:24)

• 代重要子公司愛普存儲技術(杭州)有限公司公告不發放股利 (公告訊息 08/05 21:51)

• 愛普*董事會決議向證期局申報發行2026年第二次員工認股權憑證案 (公告訊息 08/05 21:06)

• 代重要子公司愛普存儲技術(香港)有限公司公告不發放股利 (公告訊息 08/05 21:05)

• 代子公司APware Technology Corp.公告參與HamminX Ltd.現金增資案 (公告訊息 08/05 21:04)

• 愛普*2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/05 21:04)

• 下周一再新增8檔股票抓去關 ABF股王南電關至8/18處置最久 (Anue鉅亨 07/31 20:23)

• 8檔「抓去關」新名單　被動元件禾伸堂延長處置到8／14 (ETtoday新聞雲 07/31 18:23)

• 〈台股開盤〉噴漲近3000點逼近4萬3 國巨率被動元件股報復式漲停 (Anue鉅亨 07/31 10:00)

• 係因愛普*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 07/30 15:23)

• 〈台股開盤〉韓股急挫又跌5% 台股跟跌逾1200點 節節敗退4萬1失守 (Anue鉅亨 07/29 10:17)

• 愛普*召開線上法人說明會 (公告訊息 07/28 22:07)

• 愛普*2026年第2季財務報告董事會預計召開日期為2026年 8月5日 (公告訊息 07/28 22:05)

• 〈台股盤後〉史上第3大跌點2031點血洗權值股 收41603點跌破前低形成大頭部 (Anue鉅亨 07/28 14:06)

• 〈焦點股〉半導體慘淪提款機！台股摜破前低 矽晶圓、記憶體跌停全趴倒 (Anue鉅亨 07/28 11:40)

• 愛普*董事會決議召開2026年第一次股東臨時會 (公告訊息 07/24 21:59)

• 【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)

• 台股史上最大狂飆！收漲1783點　台積電暴力反彈90元收2410 (ETtoday新聞雲 07/21 13:36)

• 〈焦點股〉SK海力士暴跌12% 記憶體賣壓蔓延至台股 (Anue鉅亨 07/13 13:47)

• 愛普*訂於2026年7月10日發放現金股利，如因颱風影響部分地區之現金股利發放將順延至下一個營業日 (公告訊息 07/09 20:29)

• 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)

• 台股暴跌「千金股殺盤」！11檔收跌停　健策、南電逆勢突圍收漲 (ETtoday新聞雲 06/26 14:03)

• 快訊／台股收跌1683.5點、刷史上第三大跌點　台積電跌50元至2340 (ETtoday新聞雲 06/26 13:38)

• 股王信驊除息秀被打趴倒地 千金股8檔跟摔跌停 僅南電逆勢漲停 (Anue鉅亨 06/26 13:10)

• 世界⊕、友達⊕、嘉晶⊕、台積電、大立光拉回買!! (Anue鉅亨 06/22 17:43)

• 大立光、華邦電⊕、友達、威潤⊕、下一檔隱形冠軍飆股即將浮現 (Anue鉅亨 06/18 17:41)

• 〈台股盤後〉電子股多點開花漲587點收46465點新高 周漲2296點 (Anue鉅亨 06/18 14:12)

• 被動元件噴完換誰？下半年最大黑馬現身！這群公司正在偷偷賺未來10年的錢！ (Anue鉅亨 06/17 10:35)

• 台股收跌1568點史上第3慘　台積電跌70元至2295 (ETtoday新聞雲 06/08 13:36)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6531 愛普* 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共2,509日｜股價已還原
成交價: 968元 (+48元/ +5.22%)成交張數: 2,693張成交金額: 25.7億元
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29高
近5日新高
首日上漲
(+48元/ +5.22%)
第1117高
近4日新低
第421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

｜股價已還原
結算價
968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20年今年
01/02
~09/18
起算價890988911837101854935127434434535.4--445
漲跌價+78-20+57+131-50+419+617+694+624+623+933--+523
漲跌幅+8.76%-2.02%+6.26%+15.7%-4.91%+76.2%+176%+254%+182%+181%+2634%--+118%
振幅7.98%10.8%19.5%30.1%62.9%157%281%406%323%339%3618%--204%
成交張數9,0361.65萬3.75萬8.32萬23萬63.9萬123萬174萬285萬560萬805萬--90.4萬
成交金額84.7億154億362億781億2,110億5,627億8,193億9,756億1.43兆2.31兆3.24兆--6,903億
週轉率5.55%10.1%23%51.1%141%393%757%1070%1753%3439%4940%--555%

* 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
'26/09/18940969939968+48+5.223.262,6934,3950.6125.7+1,042-138+42.1+94633.6-2465,554-3490.88
'26/09/17950951915920-29-3.063.793,0455,4800.5628.4-531+9-7.47-53033+1275,800-23520.9
'26/09/16905950898949+59+6.635.843,2974,7310.730.6+406-8+20.5+41833.3-2855,673+17751.32
'26/09/15953964887890-72-7.4884,82410,2470.4744.1-6650-40.8-70633.1-685,958-15580.97
'26/09/14957994933962-26-2.636.172,6284,6370.5725.3+353-6-46.5+30133.5-2896,026-12731.21
'26/09/1110051015973988-42-4.084.083,9578,5040.4739.1-591+211+3.52-37733.2+116,315-26851.35
'26/09/1099310659911030+31+3.17.416,39811,6140.5566.1+65.7+850+24.8+94133.6+2726,304-51111.76
'26/09/099411015936999+68+7.38.495,3379,6090.5652.5+1,162+496+48.1+1,70633.6-2786,032+651161.92
'26/09/08979979924931-29-3.025.732,3894,9430.4822.7-261-34.1-29.7-32532.8+986,310-6510.81
'26/09/07939968936960+49+5.383.512,8875,3110.5427.5+793+37.4+41.5+87233-2096,212+10570.92
'26/09/04942949901911-1-0.115.262,8885,3330.5426.5-443+1-8.93-45132.4+316,421-13470.73
'26/09/03967995907912-45-4.79.28,08312,7290.6477.8-1,166+434-61.8-79432.6+2176,390+3600.94
'26/09/02950977920957-1-0.15.953,2525,8770.5530.9+46.1+7+1.61+54.833.5+616,173+6570.92
'26/09/01936980923958+31+3.346.154,6059,5170.4844-468+51.9+38.4-37833.4+2886,112+16510.83
'26/08/31895928879927+32+3.585.472,3754,8050.4921.5+415+12-21+40633.8+1045,824+4350.6
'26/08/28927933892895-22-2.44.472,7525,6510.4925-32.5-17-12.8-62.333.5+775,720-12310.54
'26/08/27920934896917+1+0.114.153,5306,2820.5632.4-455+743-4.45+28333.5-175,643-15430.76
'26/08/26868926857916+40+4.577.883,3196,3360.5230+67.4+507+93.1+66833.8+955,660+17581.02
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
'26/08/25842876813876+31+3.677.462,6694,0520.6622.5+22.6+25+1.47+49.133.8+615,565-8410.74
'26/08/24887905840845-38-4.37.363,6146,6670.5431.3+1,085-1,036-52.5-3.3233.7-905,504-17490.89
'26/08/21885924870883+1+0.116.124,1436,2990.6637.1+37.9+226-32.8+23133.1+615,594+14661.18
'26/08/20854897854882+45+5.385.144,5456,1210.7439.9+1,531-1,143-19.4+36933.2+15,533+5520.94
'26/08/19833870829837-26-3.014.754,1117,5330.5534.8+1,270-1,493-6.01-22932.2-715,532+6470.85
'26/08/18893925847863-10-1.158.937,56110,2130.7466.9+1,845-1,753-74.2+1831.4-495,603-2410.73
'26/08/17906927873873-59-6.335.791,2372,5970.4811-323-17+92.3-24830.3+15,652-10430.76
'26/08/14882932870932+67+7.757.179452,1500.448.52+386-30-7.92+34830.5-1305,6510530.94
'26/08/13880903860865-13-1.484.99191,9230.488.08+18.8+33-16.9+34.930.4-1345,781-8530.92
'26/08/12831885828878+47+5.666.861,3502,3270.5811.7+12.5+3.01+80.3+95.830.5-1625,915-54611.03
'26/08/11905920831831-92-9.979.641,3684,7090.2911.7-42-26-35.2-10330.6-2836,077-981151.89
'26/08/109801010915923-28-2.949.995,7739,7290.5955.7-476+1.14+18.1-45730.3-4316,360+1102133.35
'26/08/07969975950951+51+5.672.782,2274,8350.4621.4+26.3+81+52.3+16030.6+1736,791+341031.52
'26/08/06858908858900+45+5.265.851,8333,3050.5516.3+206+46.2+9.27+26130.6+226,618+7691.04
'26/08/05866880819855+49+6.087.572,0473,5950.5717.6-217-29.4+12.7-23330.5+2016,596+12620.94
'26/08/04740806740806+73+9.9691,6953,3660.513.4-43.7-35-0.16-78.830.6+2696,395+5500.78
'26/08/03659733659733+66+9.911.11,9443,1260.6213.8-432+303+30.2-98.430.6+2726,126-37450.73
'26/07/31667667645667+60+9.883.625,0304,8891.0333.3-1,048-269+135-1,18230.9+6665,854+22821.4
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
'26/07/30570672570607-20-3.1916.39,5149,6740.9859+2,335-427-68.1+1,84031.5-1,1335,188+51601.16
'26/07/29655666627627-69-9.915.64,2995,2920.8127.3+144+114-130+12830.1-4926,321-1390.14
'26/07/28696696696696-77-9.9607773,6110.225.41+227-14-21.1+19230-2136,813-4220.32
'26/07/27823826773773-85-9.916.184,3407,7220.5634.4+482-20.9-59.7+40229.8-8687,026-10260.37
'26/07/24870910850858-46-5.096.642,2314,3510.5119.4-312+35-19.6-29629.5+1257,894-15360.46
'26/07/23925925865904-4-0.446.612,2233,9500.5619.9-227-29+21.4-23529.7+2837,769-1510.66
'26/07/22900930899908+50+5.833.612,6324,2420.6224.1+105+235+19+35929.8-527,486+9520.69
'26/07/21810858805858+78+106.792,3886,8870.3520.1+441-43+40.3+43829.7-567,538+26430.57
'26/07/20805820757780-39-4.767.693,3745,2110.6526.6+551+4.07-104+45229.4-4017,594-11170.22
'26/07/17863877819819-90-9.96.383,1356,5170.4826+167-495+18.5-30929.1-4467,995+5280.35
'26/07/16944958903909-34-3.615.833,7215,6860.6534.6-867+250-12.7-63029+1618,441-41230.27
'26/07/15895943883943+85+9.916.992,0363,6360.5619+476+113+94.1+68329.5-88,280+46640.77
'26/07/14899915814858-35-3.9211.33,7647,0660.5332+889-10-39.2+84029.2-7368,288-14180.22
'26/07/13931947888893-29-3.156.42,2614,6900.4820.7+171-72-3.15+95.428.7-2139,024+7320.35
'26/07/09926957914922-4-0.434.643,0064,5340.6628.1+17.5-253-59.3-29528.6+1769,237+6250.27
'26/07/08908948894926+31+3.466.032,9174,5440.6426.9+193-37.6-55.6+10028.6+319,0610190.21
'26/07/07960969892895-59-6.188.073,2957,1130.4630.5+703-139-95.4+46828.5-5339,030+4190.21
'26/07/0610051020954954-33-3.346.693,6756,7480.5436.3-447+264+7.94-17528.1-409,563-3150.16
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
'26/07/03951993949987+26+2.714.583,7435,9010.6336.4+834-705+0.16+12928.3+109,603+4180.19
'26/07/02929978921961005.932,6685,4550.4925.4+199-224+30.2+4.8627.8-299,593-11140.15
'26/07/0110201030910961-37-3.71126,97312,5050.5667-123-483-24-63027.7+1919,622+8250.26
'26/06/3010101030972998+18+1.845.923,3965,0160.6834.1-441+13.1+24.3-40427.7+4229,431-7170.18
'26/06/299751005954980-10-1.015.153,0455,1580.5930+149+52-17.2+18427.9-1759,009-54240.27
'26/06/2610701080990990-110-108.184,49911,0920.4145.5-1,181+117+22-1,04227.8-3439,184+60780.85
'26/06/251105117510801100+30+2.88.886,58710,3410.6474.2-391+214+68.2-10828.6+2369,527+2180.19
'26/06/241080109510151070+20+1.97.624,9549,3090.5352.4-1,213+132+22.6-1,05828.8+1999,291+9160.17
'26/06/231135121010401050-65-5.8315.27,92611,7710.6788.3+763+6.18+67.3+83629.5-7789,092-170.08
'26/06/221115111510701115+95+9.314.415,5509,8920.5661.4-319+87.6+6.2-22529+4059,870+880.08
'26/06/1893610189361018+91.4+9.868.95,5128,7430.6355.1-426-38+50-41429.2+3619,465000
'26/06/17918947915927+8.94+0.973.462,6804,7190.5725+247-160+2.28+89.729.5-669,090000
'26/06/16939967914918-6.95-0.755.83,8665,9330.6536.4-196-201+8.51-38829.4+1629,156000
'26/06/15947962925925-0.99-0.114.082,7735,1950.5326.2-93.2+1.07+5.09-87.129.5-328,994-6700
'26/06/12934967914926+41.7+4.726.074,3666,2500.741.1-395-255+0.66-65029.6+2639,026-11670.74
'26/06/11887911840884-3.97-0.457.945,5448,8200.6349+1,208-212-27.5+96929.8-5968,763-7780.89
'26/06/10922982886888-68.5-7.1710.15,66310,2360.5552.9+782+53-26.8+80829.2-8409,359-8850.91
'26/06/09915959884956+53.6+5.948.365,9788,6760.6955.8-204-47-42.1-29328.7-9410,199-49930.91
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
'26/06/08903903903903-100-1009337,3280.138.49+19.7-55-34.8-70.128.8-24710,293+291421.38
'26/06/05102310489921003-44.7-4.275.315,3078,3460.6454.1+1,496-512-49.9+93428.8-68010,540-111131.07
'26/06/041053114210481048-44.7-4.098.644,0036,8310.5943.6+8.76+23.1+1.06+3328-12311,220-71241.11
'26/06/031102115710831092+24.8+2.336.985,3318,1440.6559.7-470-2.81-24.8-49728+14011,343-21311.15
'26/06/021132114710381068-49.7-4.449.786,64011,7630.5672.4-394+130-56-32028.3-40211,203-181331.19
'26/06/011232129611071117-64.6-5.461611,96819,3490.62145+125+345-24.9+44528.6-79011,605-241511.3
'26/05/291152119211321182+94.4+8.685.4813,57015,5780.87161-1,481+2,241+17.2+77728.4+38812,395+201751.41
'26/05/281078117710631088+14.9+1.3910.614,73519,9280.74169+347+896-16.7+1,22729.2+60712,007+51551.29
'26/05/271127113710481073008.336,99410,7990.6576.9+298+365-19.6+64429-47911,400-81501.32
'26/05/261048111710381073+24.8+2.377.5810,06712,8940.78109-82.9-92-52.1-22728.8+56911,879-141581.33
'26/05/25100310489741048+91.4+9.557.684,5677,1710.6447.4+121+19-17.1+12228.8+59811,310+311721.52
'26/05/22913956900956+86.4+9.936.518,16012,1020.6777+687+258+16.3+96228.9+7410,712-601411.32
'26/05/219881003870870-96.3-9.9713.817,38231,9970.54162-2,126+525+109-1,49228.5-46010,638+752011.89
'26/05/209931018947966-51.6-5.077.027,41811,5750.6473.2+1,144+94-25.5+1,21329.7-1,12411,098-1261261.14
'26/05/191088109210181018-109-9.696.615,9779,7790.6162.6-791+362-38.3-46729-68612,222+812522.06
'26/05/18102311429881127+54.6+5.0914.47,99610,4090.7787-208+396-33.4+15529.4+18112,908+81711.32
'26/05/151073113710381073+29.8+2.869.529,49212,2340.78104-999+2,136-10.5+1,12629.5-45412,727+11631.28
'26/05/141107113210131043+9.93+0.9611.510,45013,6460.77113-2,100+1,211+1.16-88830.1+43613,181-81621.23
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
'26/05/13101810979731033-14.9-1.4211.811,57814,5100.8118+669+1,244-97.7+1,81431.3-75512,745-561701.33
'26/05/1296610488971048+92.4+9.6715.89,46012,6730.7592.9-1,028-33+63.1-99830.9+91913,500+412261.67
'26/05/11869955869955+86.4+9.949.942,8865,3430.5427-382+19+61.4-30231.6+44212,581+31851.47
'26/05/08888888827869-49.7-5.416.593,4807,0580.4929.9-57.2-13-104-17431.8-49312,139-291821.5
'26/05/07979979919919-39.7-4.156.321,6534,3020.3815.6-298+8.74+8-28131.8012,632-182111.67
'26/05/06943992899958+29.8+3.2110.12,7755,1770.5426.7+37.2+26-11.1+52.132-35912,632-92291.81
'26/05/05924983918929+10.9+1.197.142,4555,1900.4723.3-31.5+53+29.1+50.632-14912,991-162381.83
'26/05/04900918880918+83.4+104.522,3443,8250.6121.4-65.1-8+8.82-64.332+79113,140+402541.93
'26/04/30871896834834+19.9+2.447.564,1766,6680.6336.3-164+21+39.7-10332.1+64812,349-52141.73
'26/04/29804829776814+19.9+2.56.751,8263,3710.5415+34.6-0.74+23.9+57.832.2-17511,701+42191.87
'26/04/28783816770795+46.7+6.246.242,9834,8840.6123.9-529+17+33.1-47932.2+72711,876-102151.81
'26/04/27787788705748-34.8-4.4410.54,8297,6370.6336.2-147+7-35-17532.7-80011,149-182252.02
'26/04/24844857780783+2.98+0.389.9414,53617,1280.85120+1,216-4-73.7+1,13932.8-73611,949+412432.03
'26/04/23846865708780-6.95-0.8819.927,38228,8060.95218+206+173-156+22332.1+1,65812,685-1572021.59
'26/04/22783787782787+71.5+100.693,8872,7121.4330.8-1,313+20+68.5-1,22531.8-11711,027+753593.26
'26/04/21720745702715+37.7+5.576.39,62412,0630.870.3+371+216-7.51+58032.6-411,144+182842.55
'26/04/20665703652677+37.7+5.98.0712,33215,6060.7984.4-24.7+178+25.9+17932.4+37711,148-512662.39
'26/04/17589640587640+57.6+9.99.048,2849,6330.8652.2+888+275+157+1,32032.4+1,16910,771+1383172.94
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
'26/04/16590592569582-4.97-0.853.896,4588,7820.7437.7+358-3-38.8+31631.9+3809,602-231791.86
'26/04/15626648582587-14.9-2.4810.910,65313,1070.8164.9-492-10-169-67131.7+3979,222-222022.19
'26/04/14582610551602+38.7+6.8810.415,34017,0950.990.7+851+209+119+1,17932+1,5318,820+492242.54
'26/04/13507563499563+50.7+9.8812.67,3109,4690.7740.3+383-4.74+142+52031.5+227,289+811752.4
'26/04/10491524489512+35.3+7.397.495,8418,8000.6630.1-395-10.6+116-29031.4+9777,267+46941.29
'26/04/09477499472477+2.48+0.525.654,8595,9260.8223.8-380-2+79.7-30231.7+3526,290+1480.76
'26/04/08487493469475+6.46+1.385.094,6755,4600.8622.4-1,437-18.7+28.5-1,42731.9+1575,920-13470.79
'26/04/07466481466468+31.3+7.163.413,4316,3680.5416.4-393+2+137-25532.8+1495,763+17601.04
'26/04/02462470437437-19.9-4.357.172,5653,9290.6511.6+198+14-49.5+16333-2655,614-14430.77
'26/04/01459465449457+17.9+4.073.622,9473,7460.7913.6-770+105+58.9-60632.9+1855,879-7570.97
'26/03/31472486437439-42.7-8.8710.35,2027,2780.7123.8+1,087+21.8-179+93033.4-9275,694-14641.12
'26/03/30487494481482-21.8-4.342.562,6644,1390.6413-395+50.9-52.4-39632.7+936,621-11781.18
'26/03/27493506478504-1.99-0.395.44,0596,0290.6720.1-463+45.8-60.3-47832.9+296,528-4891.36
'26/03/26510527506506-1.99-0.394.314,3515,2880.8222.6-1,168+42.9-11.2-1,13733.2-1036,499-4931.43
'26/03/25512521501508+9.93+24.193,5364,8540.7318.2-582-0.05+29-55333.9+996,602+2971.47
'26/03/24534538485498-21.8-4.2110.37,0559,5600.7435.9+291-16-178+96.934.4+696,503-20951.46
'26/03/23531539517519-29.8-5.423.984,3417,0060.6223+435+2-133+30334.2-5326,434-271151.79
'26/03/20564578546549+1.99+0.365.816,8138,8980.7738.4+102+10.6+49.7+16233.9-3936,966-121422.04
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
'26/03/19551564542547-20.9-3.673.857,12111,6390.6139.5-1,106+96-28.5-1,03833.8-1667,359-751542.09
'26/03/18611619557568-7.95-1.3810.713,38415,2590.8878.4+748+20-226+54134.4-6357,525-802293.04
'26/03/17530576518576+51.6+9.851112,78015,2680.8472-1,053-133+309-87734+5818,160+1033093.79
'26/03/16533543510524-2.98-0.566.219,32910,8420.8649.5+462+9-119+35334.7+1027,579-42062.72
'26/03/13482530475527+45.2+9.3711.418,08123,3790.7792.7+2,988+0.26+63.4+3,05234.4+1,3967,477+662102.81
'26/03/12436482433482+43.7+9.9711.311,68615,8030.7454.9+2,208+5+259+2,47232.6+1,3676,081+841442.37
'26/03/11435442429438+13.9+3.273.042,7373,5420.7712+600-4+95.8+69231.3-354,714+15601.27
'26/03/10417432414425+24.3+6.084.342,3293,2610.719.93+397-1+167+56331-484,749+28450.95
'26/03/09389402389400-31.3-7.253.113,0074,4110.6812+186+27-155+57.730.8-2424,797+3170.35
'26/03/06437443425432-5.96-1.364.093,5715,0350.7115.6-449+3-103-54930.7+25,039+14140.28
'26/03/05419439419437+36.3+9.035.073,4386,9610.4914.9+867+2+168+1,03731+1325,037000
'26/03/04415426401401-17.9-4.275.922,6364,8150.5510.8-239+8-116-34630.4+634,905000
'26/03/03433442419419-11.4-2.655.313,1684,4500.7113.7-215+39-96.8-27330.6-594,842000
'26/03/02420435408431006.232,3514,0420.5810.1+152-33-117+2.3830.7-2024,901-10400
'26/02/26423446420431+5.96+1.46.084,9416,2000.821.6-337-7.24+208-13630.6+2385,103-61042.04
'26/02/25411429400425+15.4+3.767.044,3355,1200.8518.2-687+5+126-55630.8+2104,865-51102.26
'26/02/24400413397409+9.44+2.363.981,8502,6150.717.58-341+3.36+115-22231.2+284,655-111152.47
'26/02/23401404394400+6.46+1.642.531,5972,3760.676.43-64.2+17.6+21.5-25.131.5+214,627+21262.72
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
'26/02/11407407393393-13.9-3.413.411,7593,8750.457.05+22+2-14.2+9.7731.5-1944,616-341242.69
'26/02/10406408400407+4.47+1.111.971,1881,8460.644.84+257+5-6.8+25531.5-1024,810-11583.28
'26/02/09416416403403-1.49-0.373.321,4192,3060.625.82-57.1-39-38.8-13531.4+184,912-71593.24
'26/02/06402415389404-5.96-1.456.33,1194,3400.7212.6+161-2+16.6+17531.4-94,894-91663.39
'26/02/05420430410410-13.4-3.174.693,0664,7610.6412.9-417+11.1-60.7-46731.3+184,903-51753.57
'26/02/04422432419424-3.48-0.813.022,0702,7800.748.87-313+6.77+37.8-26831.5+704,885-321803.68
'26/02/03427434415427+9.93+2.384.523,7853,7121.0216.2-235-12.2+7.98-23931.7+1114,815-62124.4
'26/02/02418428414417-9.44-2.213.382,9604,1880.7112.5+441+13-47.7+40631.9-1144,704-132184.63
'26/01/30436444427427-13.4-3.054.064,4854,8140.9319.5-196+10.5-29.2-21431.6-2224,818-682314.79
'26/01/29439450439440+6.95+1.612.524,5005,3850.8420.1+487-123+60.3+42431.7-1895,040+12995.93
'26/01/28437448427433-1.99-0.465.026,9397,9100.8830.2+1,979-2,896-29.8-94731.4-1445,229-302985.7
'26/01/27448454434435-11.9-2.674.564,2116,6200.6418.7-197-136-44.9-37830.2+655,373-683286.1
'26/01/26460466442447-16.4-3.545.145,3348,5120.6324.2-25.3+7-115-13330.4-3655,308-593967.46
'26/01/23473482458463-9.44-24.945,5177,5190.7326.1+78.2-165-65.9-15330.3-3415,673-204558.02
'26/01/22499501470473-13.9-2.866.336,1279,2180.6629.9-1,465+5-116-1,57630.2+2066,014+34757.9
'26/01/21497510481487-15.9-3.165.938,47211,2780.7541.9+379-182-237-40.131.1-3635,808-64728.13
'26/01/20498505479503-8.94-1.754.957,67810,0740.7638-600+307-74.6-36830.9-3296,171-314787.75
'26/01/19503521498511+33.3+6.964.989,00710,7050.8446.2+699+18+359+1,07631.2+4086,500+95097.83
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
'26/01/16472491471478+11.4+2.454.365,1886,4700.825.1+701-2+125+82430.8+196,092+75008.21
'26/01/15472479462467+1.49+0.323.634,1094,1570.9919.5+280+245+78.1+60330.3-556,073-44938.12
'26/01/14475479464465-7.45-1.583.052,9083,9280.7413.8+310+8-78.9+23930.2-1706,128-94978.11
'26/01/13480480458473+3.97+0.854.664,0965,1920.7919.4+154+5+35.5+19430-556,298+205068.03
'26/01/12486486457469-7.95-1.675.945,6106,6630.8426.4-1,015-2-216-1,23329.9+3696,353-224867.65
'26/01/09456482452477+24.8+5.496.488,2109,4620.8738.8+2,318+11+128+2,45630.5-5485,984+1615088.49
'26/01/08454459442452-0.5-0.113.623,9224,8150.8117.8+620-6+76.2+69129.1-5536,532-103475.31
'26/01/07482483449452-21.8-4.617.127,88410,0510.7836.7+163-5-170-12.228.8-8457,085-423575.04
'26/01/06480492457474-1.49-0.317.3110,43910,8170.9749.9+155-58-36.2+60.828.6-4417,930-203995.03
'26/01/05466496466476+20.4+4.476.438,54210,5610.8141.2+800+505+0.84+1,30628.6-5798,371+74195.01
'26/01/02446464442455+10.4+2.345.027,4119,2400.833.8-21.8+133+153+26428.1+1558,950+64124.6
'25/12/31444445429445+5.46+1.243.627,23111,8640.6131.8+44.4+19-135-71.228.2+1698,795+14064.62
'25/12/30412445411439+31.3+7.668.3914,31717,1460.8361.8+5,068+61+327+5,45628.1+9358,626+1044054.7
'25/12/29412420404408-0.99-0.243.884,5135,6200.818.7+6650+70.4+73625+1837,691-93013.91
'25/12/26417426400409-5.46-1.326.357,3829,2080.830.5+782-1-118+66324.6+6347,508-203104.13
'25/12/24410415409415+5.46+1.331.332,1942,6760.829.11+894-6-15.1+87324.4-1946,874+133304.8
'25/12/23399422394409+12.4+3.137.015,8586,5420.924.3+1,4390-94.2+1,34523.9+1427,068+213174.49
'25/12/22386401386397+16.9+4.443.922,4893,0790.819.88+481+26+307+81423-86,926+202964.27
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
'25/12/19383388379380+4.47+1.192.381,1741,4690.84.52+110+2+15+12722.7-326,934-22763.98
'25/12/18375380374375001.599201,2460.743.5-101+88+6.58-6.4222.7+56,966-192783.99
'25/12/17377381375375+1.49+0.41.599881,4990.663.76+169-73+3.49+99.522.7-366,961+32974.27
'25/12/16385387370374-10.9-2.844.393,0494,6800.6511.5-236-294-69.7-60022.6+336,997-292944.2
'25/12/15386388381385-8.44-2.151.891,5802,9350.546.13-261+2-68.1-32722.8-446,964-383234.64
'25/12/12404404392393-8.94-2.223.092,6714,0960.6510.6-650+2-40-68823-497,008-123615.15
'25/12/11406407397402+1.99+0.52.481,9352,4490.797.81-9.53+1-9.44-1823.3-357,057-43735.29
'25/12/10406417400400-4.97-1.234.173,2773,8240.8613.5+151-30-26.1+94.923.3-2557,092-43775.32
'25/12/09403414401405+0.5+0.123.192,4832,8950.8610.2+353-18-106+22923.2-1187,347-83815.19
'25/12/08399405395405+10.9+2.772.521,9692,4960.797.95+187-15+104+27623-707,465+273895.21
'25/12/05394402391394+0.5+0.132.781,8392,3730.777.32-378-10+46.6-34122.8+27,535-83624.8
'25/12/04400400389393-2.98-0.752.632,0203,0500.668.01-372-16-7.07-39523-177,533-33704.91
'25/12/03410413395396-8.44-2.094.422,5563,8590.6610.4-677-2-21.5-70023.2+657,550-113734.94
'25/12/02421422404405-12.4-2.984.172,6334,3550.610.9-399+19-60.2-44023.6-1667,485-623845.13
'25/12/01430431417417-12.9-33.232,9794,1020.7312.7-313+21-206-49823.9+297,651-464465.83
'25/11/28417432414430+16.4+3.964.446,1517,1740.8626.4+791-3+99.7+88724.1+3747,622+474926.45
'25/11/27404414404414+19.4+4.912.644,8175,4260.8919.9+1,266+239+165+1,67023.7-57,248+504456.14
'25/11/26397402391394+4.47+1.152.682,5172,9520.8510-371+323+31.5-16.422.9+977,253+73955.45
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/25396400390390+3.97+1.032.72,4262,7280.899.65+124+300+16.9+44123.1-167,156-113885.42
'25/11/24385393381386+7.95+2.13.292,3622,6260.99.19+331+1-4.01+32823-517,172+333995.56
'25/11/21392393378378-28.3-6.973.794,8716,4690.7518.9-275-21-116-41222.8-3297,223-423665.07
'25/11/20410419400406+7.45+1.874.734,2464,5200.9417.5+78+63+52.5+19422.8+1107,552-44085.4
'25/11/19409410389399-7.95-1.955.134,0945,1500.7916.5-303+120-104-28622.9-847,442-244125.54
'25/11/18411422406407-9.44-2.273.944,2355,8610.7217.6-311+590-81.6+19723.1-2367,526-474365.79
'25/11/17414425410416+8.44+2.073.655,0015,7830.8621+845-2+48+89123.3-1367,762+244836.22
'25/11/14397414396408+3.97+0.984.434,6495,4230.8619+574+153-6.45+72122.7-1927,898+414595.81
'25/11/13418439403404-8.44-2.058.811,07913,1280.8446.8-392-2-158-55222.3+1388,090-284185.17
'25/11/12408417406412+7.45+1.842.74,5355,5260.8218.8+35.8+504+226+76622.4+1157,952+84465.61
'25/11/11411417402405-3.48-0.853.655,0385,7200.8820.7+817+3-52.7+76822.5-3397,837-84385.59
'25/11/10408411394408+5.96+1.484.074,7995,3230.919.5-43+80+85.1+12221.9+498,176+244465.45
'25/11/07405412398402-5.46-1.343.415,2637,8420.6721.5+4+190-38.3+15622-2268,127-274225.19
'25/11/06395417394408+15.9+4.065.839,40810,6230.8938.7+1,216+2-57.5+1,16122+2398,349+254495.38
'25/11/05374392371392+8.44+2.25.448,7218,9350.9833.5+1,566+111+132+1,80921.3-1,7048,110+424245.23
'25/11/04387393383383-3.97-1.032.564,6575,6920.8218.2+1590+25.4+18420.4-1969,814+103823.89
'25/11/03395395368387-14.9-3.76.6710,51612,2540.8640.4-2,8040-109-2,91320.1-8410,010-503723.72
'25/10/31385406383402+17.4+4.526.0611,32912,0050.9445-1,875-7+243-1,63921.6+1,09810,094+584224.18
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
'25/10/30380389373385+7.45+1.974.084,9574,4371.1219.1+1,093-4+13.5+1,10222.6-4988,996+213644.05
'25/10/29380382374377+0.99+0.262.243,5512,9201.2213.5+119-5+9.78+12321.9-2219,494-33433.61
'25/10/28398398371376-16.9-4.296.696,0526,6240.9123.1-34.4-5-52.4-91.821.9-9339,715-543463.56
'25/10/27397402389393+11.4+2.993.384,5664,8710.9418.1+844-74+39.8+81021.9+7810,648+274003.76
'25/10/23383389376382-6.95-1.793.453,2233,5970.912.4-102-78-96.3-27621.4+5610,570-113733.53
'25/10/22376390374389+6.95+1.824.163,4913,7020.9413.5+483-74+49.6+45921.4-12010,514-243843.65
'25/10/21370393369382+11.4+3.086.575,4345,5330.9821+295-71+81.1+30521.1+36910,634+694083.84
'25/10/20380380364370-2.48-0.674.533,8884,7370.8214.5-418-89-75.4-58221+23810,265-283393.3
'25/10/17348386348373+21.4+6.0710.97,7519,4240.8229.3+698-223+63.6+53921.2+24810,027+433673.66
'25/10/16352363346352+3.48+14.714,7044,3441.0816.8-366-233-104-70420.8-2059,779+123243.31
'25/10/15342354337348+7.95+2.345.113,1103,4820.8910.8-997-0.42+104-89421+4049,984-33123.12
'25/10/14365366339340-17.9-4.997.775,2286,4700.8118.5+391-4-206+18121.8-7989,580-23153.29
'25/10/13357375351358-31.8-8.156.118,1879,1490.8929.6+52.3+2-71.9-17.621.6-1,40810,378-993173.05
'25/10/09405416388390-5.96-1.516.96,5737,0830.9326.4-366-11-37.6-41421.8-1711,786-224163.53
'25/10/08394407386396+0.5+0.135.2814,27014,0851.0156.9+2,251+7-139+2,11922.2-23111,803-364383.71
'25/10/07382395377395+35.8+9.944.979,0508,4511.0735.5+826-17+158+96720.8+59112,034+1294743.94
'25/10/03356375350360+14.9+4.327.210,7329,6001.1239.1-52.8-6-70.1-12920.1+94411,443+143453.01
'25/10/02342352337345+6.46+1.914.554,7094,9460.9516.4-880+123+217-53920.2+80910,499+433313.15
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
'25/10/01338345336338002.642,1832,3770.927.48+109-1-22.3+85.720.7+1259,690+112882.97
'25/09/30322342320338+20.4+6.417.033,1964,0570.7910.8+3920+134+52620.6-489,565+1082772.9
'25/09/26319325311318-3.97-1.234.322,1463,8770.556.85-195-1-13.8-20920.2+759,613-311691.76
'25/09/25325328320322-7.45-2.262.261,7011,9830.865.54+109-5-77.6+26.420.3-2319,538-182002.1
'25/09/24342344329329-12.4-3.634.362,1602,5810.847.24-423-4-54.7-48220.3-389,769-372182.23
'25/09/23341344332342-0.99-0.293.622,5182,7040.938.57+292-7.41-42.2+24220.5-2759,807+102552.6
'25/09/22339344336343+6.46+1.922.512,2612,3710.957.73-100-7+45.4-61.620.4+12610,082+232452.43