≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6672 騰輝電子-KY (還原股價) / K線圖(日)

6672 騰輝電子-KY

日期: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
510497+13+2.62%10.46%515543491
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
10,72255.57億14,404744股/筆518.27.841.670.22
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)
18,16998.34億23,553771張/筆541.2-28 (-5.33%)

連續漲跌: 首日上漲  ( +13元 / +2.62%)

財報評分: 最新55分 / 平均52分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 光通訊飆股全新「抓去關」唯一上榜　騰輝電子-KY列潛在名單 (ETtoday新聞雲 11/10 18:05)

• 代重要子公司騰輝電子(蘇州)有限公司公告總經理異動 (公告訊息 11/09 14:05)

• 依公開發行公司「資金貸與及背書保證處理準則」第二十五條第一項第二款、三款、四款規定公告 (公告訊息 11/09 14:00)

• 騰輝電子-KY代子公司騰輝電子股份有限公司 依「公開發行公司資金貸與及背書保證處理準則」 第二十五條第一項第二款、三款、四款規定公告 (公告訊息 11/09 13:58)

• 騰輝電子-KY提報董事會2026年第三季合併財務報告 (公告訊息 11/09 13:48)

• 金居啟動百億大馬建廠計畫 將在台發70億元CB籌資 (Anue鉅亨 11/06 14:36)

• 係因騰輝電子-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，以利投資人區別暸解。 (公告訊息 11/03 14:51)

• 金居啟動大馬建廠計畫 高階銅箔新廠落腳居林、取得3.12萬坪土地 (Anue鉅亨 11/01 09:10)

• 騰輝電子-KY受邀参加永豐金證券所舉辦之法說會，說明2026年第三季營運成果 (公告訊息 10/30 14:06)

• CCL廠騰輝電子泰國新廠今開幕 昆山同步投資15億元擴產 (Anue鉅亨 10/26 16:50)

• 【量大強漲股整理】錯過台股反彈下一波新主流，準備出列！ (Anue鉅亨 10/21 18:21)

• 金居自結9月獲利年增89%、EPS 0.8元 擬再投資百億新建高階銅箔廠 (Anue鉅亨 10/21 16:16)

• 〈台股盤後〉台指期結算甩尾漲594.84點 收46887.77點重新站回5日線 (Anue鉅亨 10/21 14:33)

• 期指結算台積電撐尾盤！收漲15元至2420　台股收漲595點 (ETtoday新聞雲 10/21 13:35)

• 金居籌設在大馬檳城新建HVLP4高階銅箔 規劃年產3萬噸 (Anue鉅亨 10/20 15:40)

• 〈台股盤後〉台積電休息 PCB、玻纖布題材強勁 終場漲141點站回4萬7 (Anue鉅亨 10/16 14:45)

• 〈台股盤後〉台積電領跌！股匯雙殺急挫960點 CCL、記憶體成重災區 (Anue鉅亨 10/13 14:18)

• 台積電5993張絕殺收最低2490　台股跌960點收48341 (ETtoday新聞雲 10/13 13:36)

• 快訊／4檔飆股「抓去關」　PCB德宏下周起處置到10／16 (ETtoday新聞雲 10/08 17:52)

• PCB銅箔基板升級潮！南亞翻紅率3檔同創天價　台光電重返6千元 (ETtoday新聞雲 10/06 13:10)

• 台股6檔「抓去關」新名單　晶心科明起處置到10／13 (ETtoday新聞雲 10/05 18:01)

• 台股叩關5萬點56千金盛況再現 川湖、台光電等8檔高價股攻漲停 (Anue鉅亨 10/05 13:17)

• 騰輝電子8月獲利大增逾5倍 EPS達2元 (Anue鉅亨 10/02 18:02)

• 騰輝電子-KY股價刷新高　8月獲利提前開獎「年增 568%」 (ETtoday新聞雲 10/02 16:00)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 【量大強漲股整理】大盤吹起反攻號角！點名預告CPO與集團股全數噴發下一個接棒的主角會是誰? (Anue鉅亨 09/30 17:36)

• 〈焦點股〉聯茂獲利強增爆量鎖漲停 帶動PCB上游原物料股歡騰走高 (Anue鉅亨 09/24 12:09)

• 騰輝-KY董事會通過承租昆山廠房擴產 承接AI與HDI外溢訂單 (Anue鉅亨 09/17 21:28)

• 代重要子公司騰輝電子(蘇州)有限公司公告進行建築物改良及取得設備 (公告訊息 09/17 13:51)

• 代重要子公司騰輝電子(蘇州)有限公司公告向關係人取得不動產使用權資產 (公告訊息 09/17 13:50)

• 〈焦點股〉聯茂爆量逆勢上漲逾3% 帶動PCB上游原物料股歡騰走高 (Anue鉅亨 09/11 09:54)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• CCL廠騰輝電子8月營收8.1億元登巔峰 年增1.33倍 (Anue鉅亨 09/03 14:35)

• 〈台股盤後〉震盪近千點 台積電尾盤拉升收漲407點 收復季線站上4萬5 (Anue鉅亨 08/25 14:11)

• 〈焦點股〉聯茂爆量攻上漲停帶動PCB上游原物料股歡騰走高 (Anue鉅亨 08/25 13:05)

• 快訊／台股開低走高收漲291點重回45k　台積電漲35元收2410 (ETtoday新聞雲 08/21 13:38)

• 騰輝電子-KY可轉換公司債騰輝電子二KY (代號:66722) 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 (公告訊息 08/19 15:37)

• 騰輝-KY 上半年每股純益4.75元已接近2025年全年 (Anue鉅亨 08/07 19:07)

• 騰輝電子-KY獨立董事對董事會、審計委員會討論事項表示保留意見 (公告訊息 08/07 16:08)

• 騰輝電子-KY代子公司Ventec International Group Limited(HK) 依「公開發行公司資金貸與及背書保證處理準則」 第二十五條第一項第二款、三款、四款規定公告 (公告訊息 08/07 13:49)

• 騰輝電子-KY董事會決議2026年上半年度不分配盈餘 (公告訊息 08/07 13:45)

• 騰輝電子-KY提報董事會2026年第二季合併財務報告 (公告訊息 08/07 13:36)

• 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)

• 騰輝電子-KY受邀参加永豐證券所舉辦之法說會，說明2026年第二季營運成果 (公告訊息 07/30 13:57)

• 騰輝電子-KY2026年第2季財報提報董事會之會議召集通知 (公告訊息 07/30 13:46)

• 騰輝電子-KY可轉換公司債騰輝電子一KY (代號:66721) 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 (公告訊息 07/21 15:38)

• 低軌衛星題材氣虛！4檔觸跌停　華通失守現增價 (ETtoday新聞雲 07/20 13:22)

• 騰輝電子-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：騰輝電子二KY，代碼：66722)發行公司行使債券贖回權暨訂於2026年09月02日終止櫃檯買賣等相關事宜。 (公告訊息 07/16 14:57)

• 騰輝電子-KY股份有限公司中華民國境內第一次無擔保轉換公司債(簡稱：騰輝電子一KY，代碼：66721)發行公司行使債券贖回權暨訂於2026年09月02日終止櫃檯買賣等相關事宜。 (公告訊息 07/16 14:57)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6672 騰輝電子-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共1,845日｜股價已還原
成交價: 510元 (+13元/ +2.62%)成交張數: 1.07萬張成交金額: 55.6億元
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18高
近2日新高
首日上漲
(+13元/ +2.62%)
第48高
近5日新低
第12高
近5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
510元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年15年20年今年
01/02
~11/13
起算價50446352659227018290.564.776.5102---90.6
漲跌價+6+47-16-82+240+328+419+445+434+408---+419
漲跌幅+1.19%+10.2%-3.04%-13.9%+88.9%+181%+463%+689%+567%+398%---+463%
振幅17.7%24.4%28.1%41.9%156%277%659%967%818%614%---656%
成交張數4.02萬6.38萬11.9萬18.5萬42.6萬74.4萬120萬170萬178萬208萬---118萬
成交金額213億331億610億991億1,803億2,586億3,288億3,754億3,821億4,123億---3,265億
週轉率56.2%89.3%167%260%596%1042%1686%2377%2487%2918%---1651%

* 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
'26/11/13515543491510+13+2.6210.510,72214,4040.7455.6
'26/11/12532577488497-28-5.331718,16923,5530.7798.3+1,1960-128+1,06826.3-4667,0390971.38
'26/11/11512542498525+21+4.178.7311,26314,1170.858.8-3280+98-23024.6+4327,505-106971.29
'26/11/10518542492504+11+2.231011,60814,5720.859.9+350+36+37.4+42325.1-1217,073-512032.87
'26/11/09473496464493+30+6.487.0212,03313,2680.9158.3-441+3+44.2-39424.6+3387,194+962543.53
'26/11/06429478429463-13.5-2.8310.29,44311,5360.8242.3+1,047+92-54.8+1,08425.1-1546,856-1571582.3
'26/11/05505510476476-52.5-9.926.339,08513,9390.6544-3,071+2-34.5-3,10423.6+1107,010+323154.49
'26/11/04530552496529+27+5.3811.120,91922,4930.93110-2,784+850+103-1,83127.6+5686,900-1482834.1
'26/11/03515544494502-27-5.19.5510,41312,9090.8154-37.9+248+15.9+22631.2+2196,332-34316.81
'26/11/02500531494529+3+0.577.035,5767,7360.7228.5-455+120+73.3-26230.8+216,113-794347.1
'26/10/30533550518526-40-7.075.655,48010,6050.5229.1-86.60-7.01-93.631.3-2576,092-795138.42
'26/10/29558617558566+4+0.7110.510,73214,2720.7562.8+5930-17.9+57631.6+656,349+1955929.32
'26/10/28564569516562+29+5.449.947,82411,8690.6642.2-910+19+5.69-88530.9+2616,284-283976.32
'26/10/27600618526533-48-8.2615.810,90216,2480.6761.8-84.9+1+7.34-76.532-2606,023+494257.06
'26/10/22665677565581-46-7.3417.913,65520,7680.6684.5-1,891+20-32.7-1,90431.9+4636,283+123765.98
'26/10/21615627615627+57+102.111,2452,3480.537.78+4340+47.4+48133.9-405,820+163646.25
'26/10/20570588560570+8+1.424.986,3209,0620.736.3-17.2+40-50.2-27.333.4+1075,860+143485.94
'26/10/19560580532562-29-4.918.127,13211,7340.6139.6-325+24-43.7-34533.3+735,753-363345.81
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
'26/10/16599599537591+21+3.6810.91,3413,3500.47.67+141+168-22.2+28733.8-1755,680-63706.51
'26/10/15554590554570-22-3.726.081,6303,6170.459.23-144+265-24.1+97.233.6-3195,855-243766.42
'26/10/14551592551592+53+9.837.611,7783,5570.510.3+472-2+15.7+48633.7-4336,174-84006.48
'26/10/13560580539539-59-9.876.862,1185,7540.3711.6-90.10-46.7-13733.1-2776,607-684086.18
'26/10/12551605545598+43+7.7510.82,1524,2740.512.2+8.430+6.41+14.833.2-4326,884-2464766.91
'26/10/08505555505555+50+9.99.93,8257,3450.5220.3+251+20+15.2+28633.2-1787,316+3777229.87
'26/10/07505505498505+45.5+9.91.632,9024,5480.6414.6+123+179-21.6+28033.1+4277,494+623454.6
'26/10/06456460435460+8.5+1.885.432,9515,5050.5413.3+4950+2.25+49732.7-807,067-1492834
'26/10/05444458435451+12+2.735.1313,34515,0130.8959.9-4250+4.29-42132.8-2477,147+1514326.04
'26/10/02413439404439+33.5+8.268.6316,62119,6560.8570.5+1,618-2+18.9+1,63433.8+6057,394-2052813.8
'26/10/01376406370406+36.5+9.899.7618,44818,3011.0171.5+3,2690-15.7+3,25332.4+1166,789+2914867.16
'26/09/30338369336369+33.5+9.999.998,2608,2141.0129.4+555-1+171+72527.3-2376,673+1431952.92
'26/09/29330336321336-2-0.594.38,17519,1770.4326.8-9000-47.6-94827+1756,910-20520.75
'26/09/24315338315338+30.5+9.937.3315,31024,7360.6251+2,856-3+87.8+2,94128+4936,735+41721.07
'26/09/23302310298307+5+1.663.973,2776,2770.529.97+823+0.01+94.7+91824.2-1236,242+2310.5
'26/09/22315315300302-8-2.584.844,97221,1400.2415.2-1,3290-22.7-1,35123.1+1006,365-14290.46
'26/09/21306316304310+8+2.653.974,86010,4130.4715.1+1,3500+4.91+1,35525.2-1186,265+24430.69
'26/09/18300310297302+8.5+2.94.266,00310,6930.5618.1+1,408+2+52.5+1,46323.6-2256,3830190.3
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
'26/09/17306315286294-10.5-3.459.710,17722,9560.4430.3-1,4240-74.9-1,49921.7-636,608-11190.29
'26/09/16296306290304+13+4.475.55,0118,8580.5715+496+9+24.8+52923.6+2206,671-25300.45
'26/09/15294304290291-3.5-1.194.754,2057,2140.5812.5+500+90+11.1+60122.7-816,451+27550.85
'26/09/14288298285294+2.5+0.864.282,5508,2820.317.45+2520+26+27821.7-766,532+5280.43
'26/09/11292303291292-7-2.344.013,6759,2000.410.8-5210+1.51-51921.6+16,608-6230.35
'26/09/10296306294299-0.5-0.174.013,57618,9340.1910.7-189-3-13.8-20622.2+976,607+1290.44
'26/09/09300314294300+5.5+1.876.979,02015,0580.627.5+825-2+46.9+87022.3-2916,510+3280.43
'26/09/08300318290294-5.5-1.849.187,32419,7930.3721.9-1,240-2-25.7-1,26821.1+3286,801-14250.37
'26/09/07293310287300+10.5+3.637.7914,52613,3421.0943+402-2+13.3+41322.1+6706,473+9390.6
'26/09/04289289278289+26+9.894.185,9286,8640.8617.1+2660+82+34821.2-1915,803+17300.52
'26/09/03274276262263-9-3.315.331,8854,4560.425.05-77.9-2-60-14020.7-375,994-10130.22
'26/09/02276283271272-6.5-2.334.311,9663,7880.525.43-329-4-36.9-37020.8+366,031-6230.38
'26/09/01276282274278+3.5+1.273.092,1523,8700.566.01+24.50+39.7+64.221.2-165,995+1290.48
'26/08/31285292273275-14.5-5.016.393,57113,2760.2710-822-3-69.4-89421.3+696,011-11280.47
'26/08/28284294282290+8+2.844.444,0317,5380.5311.7+9840+26.6+1,01122.4-35,942+3390.66
'26/08/27279286275282+5+1.813.83,5244,4450.799.9+881-6+29.6+90420.9-1985,945+1360.61
'26/08/26272282270276+6+2.224.253,2226,0930.538.93-3630+0.36-36319.7+1156,143-4350.57
'26/08/25257272255270+11.5+4.446.562,5576,2340.416.76-143+3+50.8-89.520.2+766,028-5390.65
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
'26/08/24267271258259-8.5-3.184.862,8946,2190.477.6-1630-38.5-20120.6-75,952-50440.74
'26/08/21285292264268-20-6.969.746,97410,5680.6619.4-3300-132-46220.6-715,959-9941.58
'26/08/20289292280288+3.5+1.234.235,17114,4330.3614.8+238+140-11.4+36621-896,030+291031.71
'26/08/19280293280284-4-1.394.517,85720,9080.3822.4+203+203-43.9+36221.1-76,119-41741.21
'26/08/18283295278288+5+1.776.188,35612,4150.6724+785+202+45.9+1,03320.7+106,126+191151.88
'26/08/17271288266283+13+4.818.155,15112,2920.4214.2+1460+54.1+20019.9+1206,116+41961.57
'26/08/14264284258270+5.5+2.089.836,2957,4920.8417.2+9200+58.6+97819.8-905,996+12550.92
'26/08/13270272260264-3.5-1.314.664,5516,0120.7612.1-7910-32.7-82418.5+466,086-21430.71
'26/08/12252270252268+11+4.2875,3596,6170.8114.1+718-1+113+82919.4-1436,040-7641.06
'26/08/11252262247257+5.5+2.195.966,9668,1080.8617.8-8520+21.2-83118.9-1116,183-4711.15
'26/08/10252252243252+22.5+9.833.716,3905,9741.0716+5830+44+62720.1+4186,294+55751.19
'26/08/07232234225229-3.5-1.513.662,5423,3900.755.81-4160+53.8-36219.3+1445,876-2200.34
'26/08/06220233216232+11+4.977.673,2023,5810.897.25+216-5-11.9+19919.9-585,732+3220.38
'26/08/05227228222222+3+1.372.972,6563,5660.745.97-3360-15.1-35119.5+695,790+2190.33
'26/08/04211221210218+7+3.314.962,0452,3560.874.42-94.1+2-20.8-11319.9-185,721+2170.3
'26/08/03198215196212+13.5+6.829.342,8292,83515.91+43.3-1-2.67+39.719.9+325,739-6150.26
'26/07/31195199191198+17+9.394.422,1732,7590.794.26-624+4+153-46619.8+1335,707-2210.37
'26/07/30180193178181-4.5-2.438.092,8543,5520.85.3-433+2-6.45-43720.6-285,574+10230.41
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
'26/07/29204204180186-14-7.02123,2224,3350.745.98+3610-55.2+30621.3-1755,602-3130.23
'26/07/28213213199200-21.5-9.736.332,2623,0610.744.63+4690-100+36921.5-2025,777-14160.28
'26/07/27226228217221-3.5-1.564.91,7491,9950.883.88-69.5+3-27.2-93.721+235,979-311300.5
'26/07/24231244224224-6.5-2.818.443,6124,1370.878.4-692+5+1.11-68621+255,956-23415.73
'26/07/23237239225231-4-1.75.962,9523,4770.856.82-488+15-13.6-48621.8+275,931-133435.78
'26/07/22240244234235+5.5+2.44.364,3444,2071.0310.4-210+13+106-91.122.4-625,904+223566.03
'26/07/21228236225230+8+3.614.974,2914,3280.999.91-1,222+14-16-1,22422.8+2735,966+3163345.6
'26/07/20235235217222-19.5-8.097.473,6534,3170.858.15+71.2+32-38.2+6524.4-175,693-5180.32
'26/07/17255257241241-26.5-9.915.983,3224,2650.788.13-1,184-4-51.5-1,23924.4+1775,710-30230.4
'26/07/16264273262268-0.5-0.193.921,6982,0930.814.54+28-2+19.9+45.825.9+135,533+16530.96
'26/07/15264268260268+6.5+2.493.252,4433,0710.86.43-7090-25-73425.7+1075,520+3370.67
'26/07/14276280250262-13.5-4.9110.73,5174,1940.849.28+2890-55.2+23426.5-1745,413-11340.63
'26/07/13300304273275-23-7.7210.23,8585,9230.6510.9-1130-81.8-19425.9-1045,587-41450.81
'26/07/09307310298298-8-2.613.762,6433,9430.678.02-211-1-22.4-23426.1+135,691+1861.51
'26/07/08304306290306+6+25.334,7695,5640.8614.3-4100+1.58-40926.2+3215,678-40851.5
'26/07/07315324296300-8-2.69.257,4139,5450.7823.1+117-1-88.6+27.626.8-3365,357-41252.33
'26/07/06318318304308-7-2.224.134,4075,5100.813.7-2480-29.6-27826.8-385,693+241292.27
'26/07/03297316293315+17.5+5.887.95,7516,8860.8417.7+6400+78.6+71827.2+1395,731+71051.83
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
'26/07/02288300287298+7+2.414.485,14611,6150.4415.1-685-1+25.6-66026.8+1385,5920981.75
'26/07/01302330290290-9.5-3.1713.212,66714,9470.8539.5+1,1630-38.9+1,12527.7-4925,454-21981.8
'26/06/30290304286300+18.5+6.576.575,1105,8810.8715+25.10+98.1+12326.1+3015,946+81192
'26/06/29290294276282-10.5-3.66.166,11514,5580.4217.4-5760-33.3-60926.2+2285,645-431111.97
'26/06/26289312284292+2.5+0.869.516,71117,1880.9749.4+4910-89.4+40227-6125,417-201542.84
'26/06/25266290258290+26+9.8711.89,4368,3251.1326.7+2,843-1+110+2,95225.6-2186,029-51742.89
'26/06/24246264246264+14.5+5.827.636,8827,6830.917.7+279-4+68.8+34321.7+3416,247+421792.87
'26/06/23256258246249-6.5-2.544.74,36415,1180.2911+3750-20.2+35521.7-2715,906+111372.32
'26/06/22260264244256+10+4.077.748,44017,1210.4921.4+43.40-47.4-3.9721.7+2266,177-61262.04
'26/06/18232249232246+19+8.397.737,2309,6330.7517.6+1,9590+78.6+2,03721.9-45,951+951322.22
'26/06/17221229221226+4.5+2.033.62,5993,3330.785.88+5920+4+59619.3-595,954+10370.62
'26/06/16237238220222-13.5-5.737.225,82623,2500.2513.2-1,7260-106-1,83218.5+1406,013-9270.45
'26/06/15229242225236+14.5+6.567.696,8857,9970.8616.2+1,2910+31.2+1,32220.8+855,873-41360.61
'26/06/12219228218221+7.5+3.514.453,4913,8640.97.77+974-1+64.7+1,03819+555,788-30771.33
'26/06/11218221207214-5-2.296.413,8265,5150.698.19-4870-32-51917.6+645,733+211071.87
'26/06/10226232218218-11.5-56.36,0828,7130.713.8+2070-91.5+11519.6-3125,669+40861.52
'26/06/09219231216230+13+5.996.686,1167,7320.7913.7+1,470-1+56.3+1,52519.3-355,981+7460.77
'26/06/08198218198217-2-0.919.363,4505,1840.677.16+2070-42.3+16517.2-2436,016-5390.65
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
'26/06/05222222211219-3-1.354.953,4514,7900.727.49-1280-0.41-12916.8+666,259-311440.7
'26/06/04222228220222+5+2.33.467,1848,3660.8616-2440-5.08-24917+2636,193-363555.73
'26/06/03216220212217+1.5+0.73.253,3363,9510.847.21+84.1-1-7.54+75.617.3-395,930-423916.59
'26/06/02220221212216-4.5-2.054.324,3965,5060.89.45-530+20.6-32.417.2-2205,969-334337.25
'26/06/01223226218220-2.5-1.123.65,7376,1130.9412.7+7.04-1-7.85-1.8117.3-1566,189+1654667.53
'26/05/29220224219222+7.5+3.492.336,8437,2820.9415.1+12.40+5.14+17.517.2-2176,345-983014.74
'26/05/28212220211215+3.5+1.654.029,66310,1600.9520.8-2160-28.9-24517.2-3046,562-233996.08
'26/05/27218218210212-2.5-1.173.747,4438,4680.8815.9-6960-57.3-75417.2-1886,866+134226.15
'26/05/26211214206214+4+1.94.058,3708,9290.9417.6-5590-23.6-58317.7-2417,054+844095.8
'26/05/25200212200210+17+8.816.2211,89012,7920.9324.6-2,1300+136-1,99417.9+5737,295-863254.46
'26/05/22180194180193+14.5+8.127.847,3016,6661.113.8-1,533-1+102-1,43220.4+7926,722+144116.11
'26/05/21180184178178+2+1.133.682,3672,8680.834.27-3920-7.7-40022.2+1125,930+23976.69
'26/05/20179182176176-2.5-1.43.071,4852,3570.632.64+17.20-8.06+9.1622.4+395,818-53956.79
'26/05/19179184176179-1.5-0.834.432,3982,6860.894.31-109-1-20.3-13122.7+505,779-2084006.92
'26/05/18177183174180-1-0.554.962,4022,8080.864.3-2060-37.9-24423.1+1455,729-13960810.6
'26/05/15197198177182-13.5-6.9210.87,3569,4470.7813.5+1,3400+111+1,45023.3-9965,584-1974713.4
'26/05/14200201192195-3-1.524.295,1495,2150.9910.1+8430+86.5+93021.2-1056,580-6976611.6
'26/05/13202204196198-8-3.883.643,6305,4210.677.24+3410-56.8+28419.8+226,685+783512.5
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
'26/05/12210215204206-3-1.445.023,9424,4250.898.25-111-5+40.1-76.419.3-116,663-9782812.4
'26/05/11208211197209+1+0.486.735,4486,1430.8911.1-2060-24.1-23019.2-816,674-11492513.9
'26/05/08226226205208-18-7.969.516,4789,4350.6913.8-1,6510-36-1,68719.3-1346,755-7701,03915.4
'26/05/07221230216226+11.5+5.366.297,0446,9581.0115.8+563-1+112+67421.6+4456,889-1,8111,80926.3
'26/05/06224224206214-6-2.728.167,9178,1350.9716.9+667-1-6.62+66021.3-7046,444+173,62056.2
'26/05/05220225217220-2.5-1.123.595,2305,7970.911.6+540-1-21.3+51820.3-4257,148-3573,60350.4
'26/05/04222238220223+4+1.838.2210,61410,6850.9924-1,312-4+82.1-1,23419.8+3427,573-6183,96052.3
'26/04/30208227206219+11+5.2910.112,79614,2640.927.8+7640+42.1+80621.4+4967,231-6124,57863.3
'26/04/29209214204208+0.5+0.245.066,4176,1891.0413.4+771-2-4.78+76420.5-616,735+1985,19077.1
'26/04/28208225206208009.410,57420,5390.5122.5-1,1360+11.1-1,12519.5+1076,796+1384,99273.5
'26/04/27218218200208-3-1.438.5513,16512,0551.0927.4-977+25-99-1,05121.1+356,689+994,85472.6
'26/04/24206210200210+19+9.925.4813,35010,8581.2327.7+2,954+1+84.2+3,03922.6+4926,654+4304,75571.5
'26/04/23226226186192-14.5-7.0419.722,45920,3511.145.4-646+46-39.4-63918.4+846,162-734,32570.2
'26/04/22188206186206+18.5+9.8710.79,0368,3721.0817.8-7220+278-44419.4+1346,078+4134,39872.4
'26/04/21187192179188+0.5+0.276.689,4789,6730.9817.5-137+29+13.7-94.520.3-95,944+3093,98567
'26/04/20185194178187+11+6.258.8114,44013,3321.0826.9-1,437+32-69.4-1,47520.2+5645,953+1,0693,67661.8
'26/04/17166176166176+16+106.563,8012,8071.356.59+8560+56+91222.1+1185,389+6222,60748.4
'26/04/16152160148160+8+5.268.2211,1149,5971.1617.3-4110+24.3-38720.9+5665,271+1,9851,98537.7
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
'26/04/15149155148152+4.4+2.984.648,0937,1131.1412.5+1,0180+79.2+1,09721.5+3314,705000
'26/04/14149154147148+2.45+1.684.715,2945,3380.998.1-1,1080+6.53-1,10219.8+2244,373000
'26/04/13149153145145-1.47-15.335,1565,8760.887.81-1,1360+31.2-1,10421.5+934,149-200
'26/04/10149150143147-3.91-2.64.557,4367,6210.9811.1-1,7270+9.68-1,71723-3294,056-5820.05
'26/04/09143152143151+12.2+8.836.7113,36311,6181.1520.4+2,1520-98.2+2,05425.5-3964,385-134601.37
'26/04/08135138133138+12.2+9.694.265,1684,2451.227.21+1,0950+90.3+1,18522.5+2904,230-382155.08
'26/04/07128131126126-0.49-0.393.473,7303,5351.064.88-3880+0.51-38820.9+583,940-192536.42
'26/04/02129132125127-0.49-0.385.386,1114,8121.277.96+650-1.13+63.921.4+113,882-872727.01
'26/04/01128129123127+4.4+3.594.384,5153,7711.25.82-5640+4.67-55921.4+433,871-83599.27
'26/03/31123127120123-2.94-2.335.454,0984,0551.015.15+1910-9+18222.2-2763,828-2763679.59
'26/03/30125126121126-2.94-2.284.184,7504,7041.016-710+13.7-57.321.8-2104,104-29864315.7
'26/03/27125131123129+0.98+0.776.137,3876,4101.159.64-5580+1.29-55722+1124,314+1794121.8
'26/03/26130137127128+2.45+1.957.8113,69411,5651.1818.4-2710+14.4-25722.7-1104,202+27792422
'26/03/25127131120125-1.47-1.168.1119,75115,3851.2825.6-1,3770-57.4-1,43423.1-1254,312+11564715
'26/03/24124127120127+11.3+9.755.5111,1207,7471.4414.2+1,0360+30+1,06624.9+5254,437+24953212
'26/03/23117125114115-4.89-4.079.3518,01713,4121.3421.9-1,8500+12-1,83823.4-1,5163,912+702837.23
'26/03/20120120116120+10.8+9.824.0210,2917,7381.3312.6-3520-30.8-38325.8+1,0965,428+1232133.92
'26/03/1999.311097.8110+9.78+9.811.84,4023,3541.314.81+5040+23.9+52826.5+7484,332+9902.08
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
'26/03/1810410698.399.8-0.49-0.497.322,1622,0161.072.24+1000-7+93.125.4-2093,584-6812.26
'26/03/1798.810297.5100+1.96+1.994.382,3632,4400.972.41+890-28+6125.4+1543,793+15872.29
'26/03/1695.91019598.3+2.94+3.086.561,5531,5760.991.56+2140-7.9+20625.4+1103,6390721.98
'26/03/1392.696.591.195.4+1.86+1.995.759391,0990.850.91+1480-2.89+14525.2-313,5290722.04
'26/03/1293.195.792.593.5-0.1-0.13.456961,6110.430.67+770-1.19+75.825-273,560+1722.02
'26/03/1191.694.191.593.6+3.23+3.572.927061,1820.60.67+2150+2.6+21824.9-153,587+2711.98
'26/03/109091.989.290.4+2.74+3.123.011,0371,1250.920.96+2220-18.3+20424.6+183,602+13691.92
'26/03/0990.890.887.787.7-9.69-9.953.221,5101,6570.911.36-7470-5.12-75224.3+373,584-35561.56
'26/03/0693.197.692.697.4+4.11+4.415.468451,0240.820.83+1740-12+16225.3+633,547-7912.57
'26/03/059395.79293.2+2.54+2.84.17568490.890.72+1260-1.06+12525.1+133,484+4982.81
'26/03/0495.495.490.190.7-5.87-6.085.471,6661,7410.961.57-4380+8.93-42924.9-663,471-134942.71
'26/03/0397.810195.996.6-0.39-0.45.051,6871,6791.011.69-2640+0.38-26425.4+533,537-212286.45
'26/03/0297.499.396.597-2.84-2.842.841,0592,3280.451.06+80-1.45+6.5526-553,484-212497.15
'26/02/2699.810198.399.8+0.98+0.992.481,1951,2270.971.22+4420+1+44326.1-53,539+82707.63
'26/02/2510010597.898.8-0.98-0.986.862,0153,3730.62.07+1170+2.16+11925.5-63,544-32627.39
'26/02/2496.210095.899.8+3.72+3.874.682,1652,4710.882.18+9410-0.78+94025.3+513,550+622657.46
'26/02/2393.496.892.696.1+3.52+3.814.551,1361,1670.971.1+1980+0.87+19924-223,499+572035.8
'26/02/1193.794.392.592.6-1.76-1.871.971,6151,5691.031.53-390+5.41-33.623.7-573,523-111464.14
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
'26/02/1095.596.293.294.3-1.57-1.633.061,5611,7150.911.51-1590+0.62-15823.8-1503,580-81574.39
'26/02/0910210395.995.9-1.76-1.87.524,8033,9321.224.84-1,0150+1.16-1,01424-2873,730-141654.42
'26/02/0610210393.797.6-5.58-5.48.727,4955,0251.497.5+8780-37.4+84125.5-1,1934,017-1401794.46
'26/02/0598.810398.8103+9.1+9.674.687,2884,8621.57.63+1,5100+41.6+1,55224.3+1,5645,210+2633196.12
'26/02/0490.494.190.494.1+8.51+9.944.341,5671,4071.111.49+6600+1.02+66122.2+323,6460561.54
'26/02/03868884.985.6+1.76+2.13.627477281.030.66+1040-14.3+89.721.4+443,614-13561.55
'26/02/0286.987.182.983.9-4.01-4.574.791,2891,5030.861.11+2850+3.92+28921.3-1373,570+1691.93
'26/01/3091.291.386.687.9-4.6-4.975.081,3801,7180.81.25+600-0.42+59.620.9-533,707-1681.83
'26/01/2995.395.392.592.5-1.96-2.073.011,1441,5370.741.09+740-0.91+73.120.8-503,760+21691.84
'26/01/2895.996.494.294.4-1.27-1.332.251,1621,3900.841.13+2320-18.3+21420.8-1893,810+33481.26
'26/01/2798.398.895.695.7-2.64-2.693.281,6212,4800.651.6-350-25.2-60.220.5-1053,999-28150.38
'26/01/2698.810298.398.3+0.98+1.014.023,8743,7801.023.97-5440+18-52620.5+1064,104+11431.05
'26/01/2399.899.896.797.4-0.98-13.181,4731,4241.031.47+2080-3.04+20521.4-573,998+23320.8
'26/01/2299.310297.198.3+1.96+2.034.872,9673,2750.913.01+3900-4.14+38621.1-104,055-290.22
'26/01/2195.598.894.996.4004.061,6432,2780.721.62+2240+1.24+22520.5-854,065-8110.27
'26/01/2097.797.896.396.4-1.17-1.21.61,4642,0250.721.45+140-3.57+10.420.2-464,150-4190.46
'26/01/1996.498.893.897.6+0.98+1.015.172,5012,2491.112.48+5340-2.16+53220.2-574,196-1230.55
'26/01/1699.899.896.296.6-4.21-4.173.593,2073,6390.883.18-1,3110+10.4-1,30119.4+1484,253-11240.56
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
'26/01/1599.810194.7101+2.45+2.496.178,0957,6121.068.07-7120+2.12-71021.2-1914,105+14350.85
'26/01/149298.39298.3+8.51+9.487.083,6312,6661.363.59+1340+16.2+15022.1+5104,296+15210.49
'26/01/1392.593.589.189.8-1.57-1.714.821,7223,3320.521.61-3800-3822-113,786+160.16
'26/01/1290.292.88991.4+2.35+2.644.181,3332,1010.631.25+18600+18622+373,797-250.13
'26/01/0988.890.68789+2.64+3.064.191,1301,5030.751.03+1680-1+16721.8+1563,760+270.19
'26/01/0888.688.686.386.4-2.25-2.542.548491,3760.620.76-470+0.04-4721.5-1083,604050.14
'26/01/0789.190.187.388.6+0.78+0.893.238171,2700.640.74+14800+14821.6-723,712050.13
'26/01/0687.988.486.887.9+0.2+0.221.797871,1610.680.7+230-0.02+2321.4+473,784-150.13
'26/01/0592.792.787.487.7-4.5-4.885.731,6003,9150.411.46-4040+0-40421.4-903,737-260.16
'26/01/0290.993.190.192.2+1.57+1.733.249671,4570.660.91+2300-45+18521.9+603,827+380.21
'25/12/319093.19090.6+0.88+0.983.491,1221,8970.591.05+44.40+46.9+91.321.5+583,767050.13
'25/12/3091.191.189.489.7-1.86-2.031.827391,7870.410.68-1400-1.3-14121.5+193,709050.13
'25/12/2993.895.291.691.6003.953,0043,2160.932.87-7940+0.64-79321.6+1513,690-150.14
'25/12/2691.591.789.891.6+0.59+0.652.046591,2130.540.61-120+0.86-11.122.6-373,539-260.17
'25/12/2492.49390.591-0.68-0.752.678531,3840.620.8-1520-1-15322.7-523,576080.22
'25/12/2394.194.590.891.7-1.76-1.883.982,3505,5730.422.22-8830+0.72-88222.8+2093,628-380.22
'25/12/229094.589.893.4+4.7+5.295.292,0822,7300.761.96+1830-41+14224+623,419+7110.32
'25/12/1986.690.686.688.7+2.64+3.074.661,0191,5880.640.93+1770+3+18023.7+903,357+240.12
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
'25/12/1888.688.685.986.1-1.47-1.683.132951,3200.220.26-800+15-6523.403,267-220.06
'25/12/1787.989.587.687.6-0.2-0.222.234847210.670.44+180+24+4223.5-353,267-640.12
'25/12/1688.688.685.887.8-0.78-0.883.25001,4920.330.44-1430+2-14123.5-193,302-1100.3
'25/12/1584.68984.688.6+3.03+3.555.157911,1770.670.71+28800+28823.8+783,321+6110.33
'25/12/12888884.885.5-1.57-1.83.65788590.670.51-1340-2.64-13723.4+183,243-550.15
'25/12/1190.490.486.887.1-2.35-2.634.057993,2150.250.72-2710+0.34-27123.6+233,2250100.31
'25/12/1086.490.786.489.4+3.33+3.8651,6072,2250.721.46+3550+2+35724+303,202+7100.31
'25/12/0986.686.985.386.1-0.29-0.341.812234130.540.2+860+2+8823.5-103,172030.09
'25/12/0885.186.585.186.4+1.47+1.731.612294090.560.2+15800+15824.1-263,182030.09
'25/12/0585.185.684.584.9-0.29-0.341.262173690.590.19+1200+1223.8+63,208-1130.09
'25/12/048787.984.985.2-1.08-1.253.43441,3990.250.3-220-1-2323.8+53,2020140.44
'25/12/0386.68986.286.3+0.2+0.233.35146600.780.46-900-923.9-63,1970140.44
'25/12/0285.787.185.386.1+0.78+0.922.063734210.890.33+610+1+6223.9+33,203+5140.44
'25/12/0187.88885.385.3-2.35-2.683.013911,8530.210.34-11400-11423.8-83,200090.28
'25/11/2886.687.786.287.7+1.57+1.821.74635950.780.41+2020+2+20424-183,208-690.28
'25/11/2785.786.585.686.1+0.68+0.81.033153330.950.28+1250-1+12423.7+253,226-5150.46
'25/11/2685.686.985.285.4+0.29+0.341.954455650.790.39+1350+1+13623.5-243,2010200.62
'25/11/258485.883.985.1+1.96+2.352.353714660.80.32+16500+16523.4+53,2250200.62
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
'25/11/2481.883.781.283.2+1.66+2.0433444880.710.29+1090+2+11123.1-203,220+1200.62
'25/11/2184.184.180.981.5-4.31-5.023.766031,4920.40.51-85.80-0.36-86.123-283,240-5190.59
'25/11/2084.286.384.285.8+3.13+3.792.493925350.730.34+2210+1+22223.1-333,2680240.73
'25/11/198585.881.882.7-2.15-2.544.736501,0610.610.55+1060+1.28+10722.8-663,301+2240.73
'25/11/1888.689.584.884.8-3.42-3.885.329801,6470.60.87-3010-0.38-30122.7-523,367+5220.65
'25/11/1786.890.286.388.3+1.47+1.694.516519490.690.59+82.10-0.16+81.923+93,419+1170.5
'25/11/1488.889.886.386.8-3.72-4.113.897953,5590.220.71-2320-1-23322.9-23,4100160.47