選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3515 華擎 / K線圖(季)

3515 華擎 當日及昨日交易資料
成交價昨收漲跌價漲跌幅振幅開盤最高最低
21121100%3.08%214216.5210
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5021.07億1,313382股/筆213.22.2413.620.62
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)
9231.95億9131.01張/筆210.8+10 (+4.98%)

連續漲跌首日平盤  ( 0元 / 0%)

財報評分最新49分 / 平均52分

上市指數46288 (439.1 / +0.96%)

新聞及公告

• 華擎子公司東擎首推英特爾次世代架構工業電腦 加速邊緣AI市場部署 (Anue鉅亨 09/15 14:32)

• 永擎累計前8月營收230.1億元年增逾6成 客戶需求持續強勁 (Anue鉅亨 09/10 16:45)

• 華擎將收買已發行之限制員工權利新股辦理註銷完成公告 (公告訊息 09/02 17:06)

• 華擎受邀參加兆豐證券舉辦之產業論壇 (公告訊息 09/02 15:24)

• 華擎旗下東擎獲證交所通過上市 擬現增6114張暫定不低於130元掛牌 (Anue鉅亨 08/26 17:42)

• 東擎工業電腦iEP-5010G-DCN領先通過SL3認證 整合後量子密碼學強化資安防護 (Anue鉅亨 08/19 11:47)

• 陸行之點名半導體7月營收「13好9壞」 8大產業成長加速 (ETtoday新聞雲 08/11 10:46)

• 〈熱門股〉永擎上半年財報亮眼周強漲逾28% 下半年B300與GB300放量出貨 (Anue鉅亨 08/08 09:36)

• 華擎背書保證超限改善計畫 (公告訊息 08/06 15:04)

• 華擎董事會通過2026年第2季合併財務報告 (公告訊息 08/06 15:02)

• 華擎董事會決議辦理限制員工權利新股收買註銷減資案 (公告訊息 08/06 14:50)

• 永擎Q2賺6.9億元年增逾2倍 EPS 9.76元 下半年AI伺服器及ASIC專案看旺 (Anue鉅亨 08/04 17:21)

• 東擎發表首款O-PAS認證工業物聯網控制器 加速關鍵工業數位轉型 (Anue鉅亨 08/04 12:12)

• 記憶體狂漲也擋不住!AI邁入代理型時代,RTX Spark帶動PC產值逆勢爆發 (Anue鉅亨 08/02 09:10)

• 華擎2026年第2季合併財務報告董事會召開日期 (公告訊息 07/29 18:35)

• 迎傳統旺季與料源改善 板卡族群Q3營運走旺 (Anue鉅亨 07/20 16:46)

• 華擎語言模型技術參展AI WAVE SHOW 強攻代理運算商業媒合 (Anue鉅亨 07/14 17:31)

• 東擎強攻邊緣AI推出全新選型系統 助企業簡化評估與硬體部署 (Anue鉅亨 06/30 12:02)

• 上半年商用不動產交易衝抵1591億元追平去年全年 日月光出手最猛 (Anue鉅亨 06/29 15:31)

• 動態報價拉升毛利率 華擎Q2營運落底喜迎歐美拉貨潮 (Anue鉅亨 06/28 10:52)

• 模逾千億00929大換股!增刪各22檔 刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

• 華擎旗下東擎發表3款強固型工業電腦 完善智慧工廠與視覺檢測布局 (Anue鉅亨 06/23 15:43)

• 華擎取得有價證券(補充合約資訊) (公告訊息 06/11 15:05)

3515 華擎 季K線圖

日線周線月線季線年線

3515 華擎 季K線圖

此圖表顯示以季為時間單位統計之10年以上長期K線圖,指標包含:

  • K線走勢
    • 交易季
    • 成交價
    • 開盤價
    • 最高價
    • 最低價
    • 漲跌價
    • 漲跌幅
  • Log K線 (對數K線)
  • 移動平均線 (MA,Moving Average)
    • 年(4季)移動平均線
    • 3年(12季)移動平均線
    • 5年(20季)移動平均線
    • 10年(40季)移動平均線
    • 20年(80季)移動平均線
  • 平滑移動平均線 (EMA,Exponential Moving Average)
  • 成交量
    • 成交張數
    • 成交張數增減量
    • 成交張數增減率
    • 成交張數周轉率
    • 成交金額
    • 成交金額增減量
    • 成交金額增減率
    • 成交金額周轉率
  • 平均每日成交量
    • 平均每日成交張數
    • 平均每日成交張數增減量
    • 平均每日成交金額
    • 平均每日成交金額增減量
  • 成交量移動平均線
  • 技術指標
    • OBV (能量潮指標,On-Balance Volume)
    • RSI (相對強弱指數,Relative Strength Index)
    • KD指標 (隨機指標,Stochastic Oscillator)
    • MACD (指數平滑異同移動平均線,Moving Average Convergence/Divergence)
    • BIAS (均線乖離率,Bias Ratio)
    • W%R (威廉指標,Williams %R)
    • DMI (動向指標,Directional Movement Index)
    • 布林軌道 (布林通道,BBands,Bollinger Bands)
    • 布林%b (Bollinger Percent b)
    • 布林帶寬 (BBW,Bollinger Band Width)
    • MTM (動量指標,Momentum)
    • SAR (停損點轉向指標,Stop And Reverse)
  • 最高/最低價標記
  • 除權/除息標記
  • 匯率
    • 美元兌換台幣
    • 歐元兌換美元
    • 美元兌換日圓
    • 美元兌換人民幣
    • 美元兌換韓圜
    • 歐元兌換台幣
    • 日圓兌換台幣
    • 人民幣兌換台幣
    • 韓圜兌換台幣
3515 華擎 季K線圖

2026年 第3季 交易資料統計

共76季
季成交價: 211元 (-23元/ -9.83%)成交均張: 623張/日成交均額: 1.34億元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
第13高
-
首日下跌
(-23元/ -9.83%)
第33高
近8季新低
第25高
近8季新低

* 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

3515 華擎 股價漲跌及成交量累計
結算價
211元
3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年今年
01/02
~09/17
起算價203221.5220216.5246.5220279204.5202146.539.05100.5-248
漲跌價+8-10.5-9-5.5-35.5-9-68+6.5+9+64.5+171.95+110.5--37
漲跌幅+3.94%-4.74%-4.09%-2.54%-14.4%-4.09%-24.4%+3.18%+4.46%+44%+440%+110%--14.9%
振幅7.64%7%14.5%15.7%26.6%39.1%61.8%109%110%190%830%327%-34.7%
成交張數1,7073,8936,2521.21萬3.88萬10萬21.2萬48.1萬83.4萬208萬387萬401萬-13.3萬
成交金額3.59億8.12億13.4億26.5億84.7億231億530億1,210億2,054億4,443億6,579億6,705億-305億
週轉率1.38%3.15%5.06%9.8%31.4%81.1%172%390%675%1681%3131%3248%-108%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目:
輔助:
3515 華擎 每季成交行情、法人買賣及融資券詳細資料
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26Q356224237.5187.5211-23-9.8321.434.90.6275.31.34+1.46+0.06-0.08+1.448.38+0.051.63+0.030.032.08
26Q261207273.5201234+32+15.835.961.211472.4-0.22-0.17+0.22-0.177.38-0.81.58000
26Q155248257.5200.5202-46-18.52336.70.67831.51-6.63-0.94-0.08-7.657.33+0.812.39-0.0100.13
25Q462281360236.5248-31.5-11.344.271.31.152043.28-4.96-0.75-0.05-5.7612.2+0.381.58-0.040.021.08
25Q365275.5331.5254.5279.5+5.5+2.0128.11151.783315.1+4.25+1.76-0.22+5.816.1-0.961.2+0.010.054.49
25Q261185274138274+89+48.173.549.20.811061.74+2.27-0.07+0.4+2.5912.6+0.552.17+0.040.041.85
25Q155230.5265182185-46.5-20.135.944.10.81051.91-0.79-0.66-0.1-1.5511+0.291.62-0.0200.31
24Q462208253.5197231.5+25+12.127.464.21.041502.42+4.64-1.18+0.1+3.5611.6-0.541.33+00.031.96
24Q363231239.5166206.5-22.5-9.8332.135.40.5674.81.19-0.94+0.05-0.09-0.987.92-0.361.87+0.020.021.28
24Q261254.5265211229-25-9.8421.357.10.941342.2-2.26-1.53-0.02-3.818.92-0.172.23000.22
24Q156256311.5226254-3-1.1733.31272.273396.05-0.51+0.82-0.24+0.0710.7+0.412.41-0.350.010.33
23Q463215.5263.5179257+45+21.239.91251.982794.42-3.37+2.05+0.25-1.0811.8-0.142+0.120.3618
23Q363230299.5200212-10.5-4.7244.72383.775989.49+4.75-3.78+0.18+1.1514.3-0.112.15+0.020.2511.4
23Q259141238127.5222.5+81.5+57.878.41472.482804.74+3.44+3.37+0.22+7.049.31+0.092.26+0.070.229.88
23Q154143.5171133.5141-1-0.726.410821633.02+2.55-3.95-0.01-1.427.16+0.22.17-0.320.157.06
22Q46485.115582.1142+56.7+66.585.52223.472784.34+0.17+3.79+0.13+4.095.2-0.011.96+0.320.4723.9
22Q365108.5114.58385.3-23.7-21.728.9731.1274.21.14-7.23+0.36+0.09-6.794.71-0.021.98+0.040.157.75
22Q261209.5213.5108109-106-49.349.149.10.8176.61.26-1.28-2.97-0.12-4.3710.2-1.042-0.120.115.7
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22Q156287.5289.5192.5215-66.5-23.634.598.71.762294.08+5.57-5.38-0.63-0.4311-0.313.04-0.030.237.61
21Q464159291149.5281.5+120.5+74.887.92964.6368110.6+1.85+6.85-0.3+8.46.65-0.013.34+0.150.267.78
21Q364192.5195.5125161-32-16.636.588.41.381412.21-5.46-2.23+0.8-6.885.13+1.353.33+0.10.113.24
21Q261162.5217139193+32.5+20.248.61302.132323.8+5.02+2.8+0.19+8.019.45-0.171.99-0.0600.15
21Q155158164.5137160.5+4.5+2.8817.645.10.8269.91.27-1.44-0.46+0.12-1.795.43+0.162.15+00.062.93
20Q463177.5179.5151156-20.5-11.616.172.41.151211.93-4.27-2.56-0.09-6.926.62+0.461.99-0.140.062.91
20Q366141205.5139176.5+36.5+26.147.52063.123665.55+4.9+1.34-0.64+5.69.93-1.731.54-0.250.1912.5
20Q260105.5159.5103.5140+34+32.152.83676.124838.05+2.48-2.7+0.43+0.226.29+1.123.27+0.130.4413.4
20Q15676122.576106+30.5+40.461.62324.142364.21+1.25+4.38+0.13+5.764.04+0.642.16+0.270.3114.2
19Q46468.983.168.775.5+6.5+9.4220.958.50.9145.10.7+1.83+0.3+0.08+2.222.72-0.721.52+00.032.1
19Q3636073.154.569+9.4+15.831.226.40.4217.80.28+0.46+0.17-0.03+0.61.43+0.872.24+0.010.031.34
19Q26163.96858.259.6-3.5-5.5515.511.60.197.220.12+0.18+0.07+0.02+0.260.91-0.341.38+0.010.021.16
19Q15454.867.352.263.1+8.9+16.427.918.30.3411.10.21-0.01+0.41+0.05+0.450.87+0.131.72-0.010.010.52
18Q46556.157.84654.2-1.7-3.0421.113.60.217.060.11+0.36-0.36-0.01-0.010.86-0.531.58-0.020.021.07
18Q36466.772.45155.9-10.4-15.732.332.60.5121.10.33+0.28-1.2-0.17-1.080.93-1.22.11-0.120.041.8
18Q2609398.563.866.3-26-28.237.688.11.4771.31.19-1.38-0.68-0.15-2.210.67-3.063.31-0.130.164.83
18Q15867.5103.56092.3+23.7+34.563.41893.271702.93-0.01+2.22+0.12+2.331.49+2.746.37+0.020.294.51
17Q46272.889.566.268.6-4.5-6.1631.957.90.9346.30.75-2.46-0.01+0.31-2.151.84-0.223.62-0.050.277.45
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17Q36659.2101.557.673.1+14.5+24.774.91111.68911.38-0.03-0.19-0.04-0.263.6+1.673.84+0.210.328.25
17Q2614165.539.558.6+17.8+43.663.755.60.9131.50.52+1.32+0.15+0+1.483.48+1.022.17+0.10.14.78
17Q15737.24537.240.8+3.45+9.2420.97.510.133.090.05+0.7+0.1+0.03+0.832.31+0.191.16000
16Q46438.639.736.0537.35-1.5-3.869.42.570.040.970.02+0.100+0.11.77-0.030.96000
16Q3624045.838.638.85-1.1-2.75186.990.112.990.05+0.0600+0.061.64+0.020.99000
16Q26142.747.7538.739.95-2.75-6.4421.25.240.092.240.04+0.820-0.04+0.771.55-0.270.97000
16Q15739.848.93642.7+2.9+7.2932.46.30.112.720.05+0.380+0.04+0.420.85+0.271.24000
15Q46537.358.537.339.8+2.4+6.4256.720.30.319.610.15-0.94+0.01+0-0.930.61+0.580.97+000.31
15Q36356.55931.437.4-19.1-33.848.84.640.071.980.03-0.25-0.010-0.261.34+0.090.39-0.0100
15Q26176.176.252.156.5-19.6-25.831.73.910.062.530.04+0.010-0.01+01.55-0.190.3+0.010.012.34
15Q1557478.970.776.1+2.1+2.8411.14.120.073.040.06-0.07-0.01+0-0.081.54-0.10.49-0.0100
14Q46682.591.87074-8-9.7626.68.220.126.460.1-0.38+0.010-0.371.62+0.180.59-0.010.011.02
14Q364120120.579.582-38-31.734.28.060.138.20.13+0.24-0.03-0.01+0.21.9-0.090.41+0.020.024.93
14Q262122128113.5120-2-1.6411.98.170.139.850.16+0.2-0.22+0.01-0.011.69-0.080.5000
14Q156110123110122+12+10.911.89.830.1811.40.2-0.23-0.210-0.451.52-0.150.58000.34
13Q46598.911898110+11.1+11.220.211.20.1712.20.19+0.46+0.42-0.02+0.851.73+0.490.73+000.41
13Q364103.5108.597.798.9-4.6-4.4410.44.730.074.850.08-0.06-0.02+0.02-0.071.32-0.060.24000
13Q261107.5109.5102103.5-3.5-3.277.014.850.085.120.08+0.05-0.03+0+0.021.38-0.020.3000
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13Q15610011199107+7+7123.090.063.260.06+0.06+0.030+0.091.33-0.130.32+000.31
12Q465105.510895.7100-5.5-5.2111.72.270.032.30.04+0.12-0.050+0.071.28-0.040.45000
12Q364118122103.5105.5-11-9.4415.96.10.16.920.11-0.2-0.07+0.01-0.261.18-0.190.48000
12Q263119124106116.5-3.5-2.921510.50.1712.10.19-1.2+0.03-0.01-1.181.37-0.120.68+000.3
12Q15897.1129.595120+22+22.435.212.30.2114.30.25+0.62-0.020+0.592.48+0.280.79000
11Q46494.11049298+2.4+2.5112.63.590.063.480.05+0.3600+0.361.94-0.160.51000
11Q365118.512192.595.6-22.4-1924.27.850.128.630.13+0.01+0.010+0.011.63-0.240.67000.3
11Q26196.312896118+21.7+22.533.212.60.2114.70.24+0.83-0.3+0.01+0.531.63+0.050.9+000.44
11Q15711011193.596.3-13.2-12.1164.50.084.60.08-0.21-0.60-0.810.91-0.150.85+000.12
10Q466111117107109.5-2-1.798.974.970.085.540.08+0.39+0.12-0.01+0.51.09-0.161000
10Q365121.5135108111.5-10-8.2322.27.970.129.740.15+0.27-0.860-0.590.75-0.091.16+000.34
10Q263136.5143120.5121.5-15-1116.59.370.1512.40.2+0.08-0.05-0.03+00.49-0.541.25-0.0100.16
10Q157159.5160.5114136.5-21-13.329.517.70.3124.60.43-0.01+1.17-0.5+0.660.69-1.161.79-0.030.010.45
09Q466129157.5122157.5+29+22.627.624.20.3732.60.49+0+0.59+0.42+1.010.7+0.422.9500.041.32
09Q36598.514898.5128.5+31+31.850.843.50.6755.80.86+0.05+0.1+0.1+0.240.69+1.122.53+0.020.041.62
09Q26364.3107.562.697.5+33.3+51.969.9320.5129.10.46+0.02-0.13+0-0.110.65+0.061.42+00.021.34
09Q15750.567.24564.2+15.3+31.345.411.50.26.670.12-0.06+0.020-0.040.63-0.021.36+00.011.03
08Q4656086.137.1548.9-9.7-16.683.519.10.29120.18-0.13+0.02-0.03-0.130.68+0.091.38+00.010.94
交易
季度
交易
日數
開盤最高最低收盤漲跌漲跌
(%)
振幅
(%)
成交張數成交金額法人買賣超(千張)外資
持股
(%)
融資(千張)融券(千張)券資

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08Q364129134.556.858.6-71.4-54.959.815.70.2415.20.24-0.03-0.13+0.02-0.140.8+0.231.28+0.010.010.93
08Q263136.5192.5130130-5.5-4.0646.124.40.3939.70.63+0.04+0.21+0.01+0.260.84+1.051.05+000.1
08Q157185186.5119135.5-49.5-26.836.510.40.1814.70.26+0.27-0.1-0.13+0.040.73
07Q438268284167185-65-2646.817.50.4637.81-0.19+0.12+0.13+0.060.46