≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3374 精材 / K線圖(日)

3374 精材

日期: 11/06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
375402.5-27.5-6.83%3.6%362.5377362.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,12311.39億5,071616股/筆364.99.7253.51.14
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)
2,47210.05億4,886506張/筆406.7-44.5 (-9.96%)

連續漲跌: 連2跌  ( -72元 / -16.11%)

財報評分: 最新59分 / 平均60分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 精材網路資安事件說明 (公告訊息 11/06 16:52)

• 精材董事會通過資本預算案 (公告訊息 11/05 15:58)

• 精材2026年度第3季財務報告業經董事會決議通過 (公告訊息 11/05 15:57)

• 郭哲榮：再跌破4萬點砸幾千萬買0050　點名6檔看好年底反彈 (ETtoday新聞雲 10/31 06:55)

• 台股3檔「抓去關」新名單　精材下周起處置到11／10 (ETtoday新聞雲 10/30 18:00)

• 兩大陰影壟罩華爾街！？加權指數上沖下洗！現在是該恐懼還是貪婪？ (Anue鉅亨 10/29 13:54)

• 精材有價證券近期多次達公佈注意交易資訊標準，故公告相關訊息，以利投資人區別暸解。 (公告訊息 10/29 13:34)

• 【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)

• 快訊／4檔「抓去關」新名單　高價股3哥創意處置到10／5 (ETtoday新聞雲 09/24 17:56)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 〈台股盤後〉台積電、台達電壓盤 量縮下跌242點失守4萬7 (Anue鉅亨 09/10 14:27)

• 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)

• 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)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

• 飆股玉晶光等6檔處置股明起抓去關 處置至9/8、9/10止 (Anue鉅亨 09/01 20:14)

• 6飆股「抓去關」新名單　玉晶光明起處置到9／8 (ETtoday新聞雲 09/01 18:07)

• 【量大強漲股整理】大盤開低走高藏驚天殺機？兩大事件指數定生死 (Anue鉅亨 08/31 17:37)

• 輝達財測粉碎延誤謠言！台股挑戰47000點，鎖定季底一波流的黑馬名單！ (Anue鉅亨 08/31 08:30)

• 〈熱門股〉精材今明年營運旺 三大法人同步敲進周漲26% (Anue鉅亨 08/29 10:36)

• 【量大強漲股整理】【大立光】+43%、【聯亞】+71%錯過了別慌！九月選股兩大主軸曝光?! 底部起漲買點浮現？ (Anue鉅亨 08/18 17:31)

• 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)

• 精材12吋新引擎啟動 IVR明年下半年放量、營運續優今年 (Anue鉅亨 08/14 16:59)

• 精材2026年度第2季財務報告業經董事會決議通過 (公告訊息 08/06 16:00)

• 精材受邀參加凱基證券舉辦之線上法說會 (公告訊息 08/06 13:32)

• 【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)

• 精材將於2026/8/6召開董事會通過2026年第2季財務報告 (公告訊息 07/29 13:32)

• 【量大強漲股整理】 【台積電】大鬥ASML！「設備漲價」股價會崩嗎？破解晶圓霸主拒絕買單的背後真相！ (Anue鉅亨 07/16 17:14)

• 【量大強漲股整理】【獨家揭秘】 抓出下一波主升段！冠軍股【1303南亞】、【3374精材】、【5351鈺創】+167%暴賺秘辛大公開... 2026下半年「四大選股方向」你跟上了嗎？！ (Anue鉅亨 07/15 17:49)

• 【量大強漲股整理】破解韓國暴跌的恐怖秘密！【8033雷虎】再創新高，【3374精材】+74%會員賺翻後，接棒的主流?! (Anue鉅亨 07/14 17:26)

• 通寶董事會升級 延攬台積電前高層出任獨董 (Anue鉅亨 07/14 15:06)

• 【量大強漲股整理】台股大怒神來了？錯過【6182合晶】+329%別灰心！下周台積電法說藏玄機，資金狂潮正悄悄湧向新黑馬族群?! (Anue鉅亨 07/09 18:14)

3374 精材 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共2,832日
成交價: 375元 (-27.5元/ -6.83%)成交張數: 3,123張成交金額: 11.4億元
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51高
近46日新低
連2跌
(-72元/ -16.1%)
第1580高
近2日新高
第574高
近2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

結算價
375元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年20年今年
01/02
~11/06
起算價430488470.5497306.5226.5153210.5130138.529.4--139
漲跌價-55-113-95.5-122+68.5+148.5+222+164.5+245+236.5+345.6--+236
漲跌幅-12.8%-23.2%-20.3%-24.5%+22.3%+65.6%+145%+78.1%+188%+171%+1176%--+170%
振幅20.1%25.7%32%30.3%79%139%263%199%323%321%1713%--280%
成交張數9,4651.64萬14.4萬24.7萬77.1萬182萬257萬362萬528萬665萬1,794萬--251萬
成交金額37.3億68.8億690億1,168億3,207億6,352億7,721億9,548億1.29兆1.46兆2.57兆--7,636億
週轉率3.49%6.05%53%91%284%669%948%1333%1947%2451%6611%--925%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
'26/11/06362.5377362.5375-27.5-6.833.63,1235,0710.6211.4-263+2-189-45022.9-1,13825,826-2813451.34
'26/11/05435435402.5402.5-44.5-9.967.272,4724,8860.5110-6110-227-83723-22226,964+1036262.32
'26/11/04432449387447+17+3.9514.43,8705,5970.6915.8+372+1.51-353+2022.8-1,05227,186-645231.92
'26/11/03445461.5425430-41.5-8.87.743,8405,1710.7416.8+748+1-131+61822.7-1,63128,238-2855872.08
'26/11/02479.5488460471.5-16.5-3.385.743,1153,9920.7814.7-1510+155+3.6422.2-35729,869-5248722.92
'26/10/30456511455488+0.5+0.111.536,45634,6911.05178-485+10.2-508-98322+1,77030,226+5441,3964.62
'26/10/29494.5513477487.5-12.5-2.57.218,87820,0080.9493-641-711+453-89921.9+17428,456+1588522.99
'26/10/28485505469500+36.5+7.877.7721,53823,0230.94105-5710+60-51122+1,94528,282-156942.45
'26/10/27473509456463.50011.429,85930,1150.99145-89.8-1,071+39.1-1,12221.9+98426,337+2067092.69
'26/10/22489506459463.5-7-1.499.9920,72724,4020.85100+2,249-189-165+1,89521.8-46625,353+325031.98
'26/10/21445470.5444.5470.5+42.5+9.936.0711,4779,5021.2153.6+3,5140+0.69+3,51520.8+44125,819+1184711.82
'26/10/20440449.5422428-10-2.286.2810,29012,7820.8145+47.4-801-123-87719.4-25725,378+63531.39
'26/10/19401.5440.5399438+4.5+1.049.5710,76414,3900.7545+708-579-218-89.619.3-11325,635-543471.35
'26/10/16459468427.5433.5-19-4.28.9513,37120,3010.6659.4-1,538-534-486-2,55719-8025,748-564011.56
'26/10/15482.5484449.5452.5-46.5-9.326.9112,63520,6670.6159-2,688+0.63-447-3,13419.4-67525,828-894571.77
'26/10/14472508465.5499+33.5+7.29.1314,91517,7890.8473.2-100+2,365-215+2,05020+32226,503+805462.06
'26/10/13471478444465.5-16-3.327.0610,47115,9470.6648.4+1,5750-252+1,32320-1,46026,181-244661.78
'26/10/12490.5507478481.5-15.5-3.125.8410,09214,0270.7249-1,642+0.3-327-1,96819.4-11327,641-154901.77
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
'26/10/08491512481.5497006.149,15212,4290.7445.5+619+0.62+118+73719.8+6827,754+155051.82
'26/10/07483499.5475.5497+9.5+1.954.928,26811,8830.740.6+647-0.29+121+76819.6-18827,686+94901.77
'26/10/06517530481487.5-11-2.219.8322,32528,6720.78113-2,210+1.23-228-2,43619.3+64427,874-1604811.73
'26/10/05478.5505471.5498.5+31+6.637.173,6026,4760.5617.7+2010+685+88620-52427,230-16412.35
'26/10/02457467.5454467.5+11.5+2.522.961,3142,5720.516.07+590+222+28119.9-16727,754-96422.31
'26/10/01457457450456+1.5+0.331.547032,1990.323.19+117-0.5-26.1+90.319.9-16427,921-466512.33
'26/09/30462462452454.5-0.5-0.112.21,2062,5010.485.5+78-18+11.1+71.119.8-15628,085-736972.48
'26/09/29439.5457436.5455+6+1.344.572,0823,0010.699.32+220-2.43+479+69619.7-39828,241-1967702.73
'26/09/24462.5464.5442449-23-4.874.7714,75920,6440.7166.4-3,0830-198-3,28119.6+14128,639+3619663.37
'26/09/23486486463472-15-3.084.7217,90521,5350.8384.6-3,1820+329-2,85320.6+19328,498-1936052.12
'26/09/22465487459487+44+9.936.3217,27519,7650.8782.7+1,713+1,536-26.7+3,22221.5+93728,305+2667982.82
'26/09/21451.5456432443-1.5-0.345.410,02912,4140.8144.2-1,0410+362-67820.8-42427,368+75321.94
'26/09/18440444.5418.5444.5+15.5+3.616.0613,85114,4180.9660.1-927+0.32+435-49221+57127,792+285251.89
'26/09/17429445423429+5+1.185.1913,06113,9660.9456.5-2,023+1,932-19-10921.3-34127,221+14971.83
'26/09/16417436410.5424+15.5+3.796.2413,04313,2320.9954.9-2,174-32+466-1,74121.9+44527,562-434961.8
'26/09/15429430.5407408.5-21-4.895.478,08110,5310.7733.9-111+363-79.5+17322.7-26527,117-655391.99
'26/09/14440447.5417.5429.5-34-7.346.4717,67018,9690.9376.1+1,588-67.4-233+1,28722.7-1,83627,382-1146042.21
'26/09/11472496463463.5-24.5-5.026.7615,47818,8450.8273.8-143+1,732-546+1,04322.1-97829,218-407182.46
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
'26/09/10481494476488+9.5+1.993.763,1686,5230.4915.4+4340+93.1+52722.1+47230,196+87582.51
'26/09/09471487471478.5+3.5+0.743.372,4985,1520.4812+247+10+74.9+33222+3429,724+217502.52
'26/09/08474482.5456475+5.5+1.175.643,5807,3100.4916.9+4450-166+27921.8+30729,690+77292.46
'26/09/07448472.5436469.5+39.5+9.198.494,7909,2940.5222+7200+213+93321.7+72429,383+427222.46
'26/09/04420430403430+30+7.56.754,9778,0040.6220.9+1,3400-235+1,10521.4+46628,659+276802.37
'26/09/03420424393400-19.5-4.657.394,7398,4630.5619.3+929-4-235+69020.9-21228,193-956532.32
'26/09/02418430413419.5-2-0.474.033,8216,3560.616.1+580-2-221+35720.5-2728,405-337482.63
'26/09/01422.5431412421.5-1-0.244.522,31627,8760.894.3+1,667+2,070-118+3,62020-1,78528,432+557812.75
'26/08/31390.5424.5388.5422.5+36.5+9.469.3342,28742,0201.01173+2,552+5,685-108+8,12919.3-1,16030,217+1707262.4
'26/08/28352386350386+35+9.9710.329,58434,8780.85112+4,911+3,336+60.9+8,30818.3-2931,377+2835561.77
'26/08/27335362.5331351+17.5+5.259.4521,29822,5100.9573.5+372-1.2+749+1,11916.4+1,52931,406+482730.87
'26/08/26308340305333.5+22.5+7.2311.320,17524,0830.8466.3+3,0100+340+3,35016.2+60629,877+472250.75
'26/08/25299311289311+8.5+2.817.279,70615,6260.6228.9+1770+2.4+17915+5929,271-541780.61
'26/08/24302312.5299302.5-4-1.314.46,45515,5400.4219.7+2240-47.1+17714.8-11729,212-472320.79
'26/08/21304316298.5306.5+3+0.995.7714,02812,5771.1242.9-3150-26.6-34214.6+67829,329-192790.95
'26/08/20321328.5294.5303.5+4.5+1.5111.428,74326,4851.0990-3,3820-498-3,88114.4+1,42328,651+792981.04
'26/08/19296306.5294299-7.5-2.454.0811,90021,1060.5635.6-1,667+530-779-1,91615.5+22527,228-442190.8
'26/08/18291321.5288306.5+14+4.7911.526,94724,3591.1183.3+2,645+1.15-150+2,49716.1-77227,003-1,5952630.97
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
'26/08/17299.5301292.5292.5-32.5-102.6213,78821,7590.6340.5-3,397-0.83-681-4,07915-63527,775+1,6831,8586.69
'26/08/14327.5346.5318325008.7718,54618,503161.7-634+1.64-182-81515.9-4328,410+141750.62
'26/08/13333.5341324.5325-5-1.52513,72115,0460.9145.4-2,4660-425-2,89215.9+73928,453-151610.57
'26/08/12332338324330-4-1.24.1910,75212,1860.8835.6-961-3+260-70416.7-43627,714-161760.64
'26/08/11341351.5324334-3-0.898.1619,80916,7671.1866.6-1,315-3.31+301-1,01616.9+95428,150-171920.68
'26/08/10325.5337325.5337+30.5+9.953.755,5154,6411.1918.5+1,2770+107+1,38417.2-18527,196+642090.77
'26/08/07310330301306.5-9.5-3.019.1812,22314,5830.8438.3-2,761+0.5-25.3-2,78617.1+62927,381-51450.53
'26/08/06313317.5304316+3+0.964.319,38511,0110.8529.2-1,422-1-334-1,75718+57926,752+41500.56
'26/08/05324340310.5313+3.5+1.139.5320,10720,3880.9966.1+315+14.8+0.12+33018.5-4426,173-41460.56
'26/08/04324324303309.5+5+1.646.917,79715,8921.1255.8-9540-552-1,50618.2+1,09026,217-291500.57
'26/08/03290.5304.5287.5304.5+27.5+9.936.144,0953,2281.2712.2+1520+173+32518.4+9925,127+611790.71
'26/07/31277277277277+25+9.9202,0331,3771.485.63-2440+11.9-23218.3+20825,028-31180.47
'26/07/30265279.5252252-27.5-9.849.8415,96715,7211.0242.1-30.1+67-1,002-96518.3-1,08124,820-1211210.49
'26/07/29308.5308.5279.5279.5-31-9.989.3410,67514,4490.7430.8-559+0.6-200-75818.3-30125,901-1122420.93
'26/07/28313321.5310.5310.5-34.5-103.199,98612,0570.8331.4+6150-149+46518.5-2,50126,202-1663541.35
'26/07/27365375330.5345-20-5.4812.222,54019,4431.1678.8+4930-211+28318.1-1,79928,703-4385201.81
'26/07/24391401363365-38-9.439.4321,81222,7260.9683.3-326+1+334+9.1717.9-1,08530,502-269583.14
'26/07/23411418.5393.5403-15-3.595.9825,54023,4431.09104-9170+62.4-85517.9+33331,587-269843.12
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
'26/07/22395.5418387.5418+38+108.0333,98829,6281.15138+1,432+7+367+1,80718.1+2,76331,254+1041,0103.23
'26/07/21351380343.5380+34.5+9.9910.619,29717,0021.1470.1-2,600+2+537-2,06117.6+1,52728,491+2369063.18
'26/07/20361362.5332345.5-13-3.638.5115,01113,8051.0952.3-1,718+0.15-41.1-1,75818.4+1,79726,964-236702.48
'26/07/17369390.5355.5358.5-36.5-9.248.8620,88921,4810.9777.3+1,553+30.8-231+1,35318.8-90525,167+1546932.75
'26/07/16413418383395-7-1.748.7131,88830,0361.06128-797+82.2+117-59818.2+8326,072-235392.07
'26/07/15392402392402+36.5+9.992.746,1315,2941.1624.5-6520-653-1,30518.2+1,13725,989+1305622.16
'26/07/14358370337.5365.5+7.5+2.099.0821,42019,5011.176-2,092+10.7+138-1,94218.4+2,00724,852+294321.74
'26/07/13371.5378345358+1.5+0.429.2628,57125,4081.12104-1,575+42.9+519-1,01219+2,63422,845-164031.76
'26/07/09344.5356.5343.5356.5+32+9.864.0114,1909,2081.5450.3+9920+46.6+1,03919.6+70020,211+414192.07
'26/07/08313324.5312324.5+29.5+104.2417,05814,3971.1855.1+5,0730+35.4+5,10919.2+1,52619,511+2213781.94
'26/07/07325.5328292.5295-27-8.391116,57022,9590.7251.1+951-253-921-22317.3+59617,985-401570.87
'26/07/06330344318.5322+9+2.888.1521,57019,1941.1271.8+2,704-898+319+2,12517+1717,389+411971.13
'26/07/03306321.5300313-3-0.956.813,10912,5671.0440.4-625+0.35+773+14815.9+22217,372-261560.9
'26/07/02295316285.5316+12+3.951015,61214,7621.0647.6-1,313+0.4+1,059-25316.1+1,19617,150+681821.06
'26/07/01292307.5286304+17.5+6.117.517,58916,1181.0952.3-805+0.6+435-36916.5+1,80915,954+201140.71
'26/06/30295297285286.5+5.5+1.964.277,5987,611122.1-1,7030+192-1,51116.7+97814,145+46940.66
'26/06/29280293.5273281+1.5+0.547.339,1368,9181.0225.8-1,7970+17.6-1,78017.3+60213,167+14480.36
'26/06/26297.5313276.5279.5-22-7.312.116,09618,0180.8947.3-648+1.17-323-97018-34712,565-16340.27
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
'26/06/25317.5317.5298301.5-10.5-3.376.2514,58418,5820.7844.6+2690+301+57018.2-22212,912-25500.39
'26/06/24296.5315286312+11+3.659.6330,08831,5710.9591.3+3,5110+1,904+5,41518.1+37713,134+75750.57
'26/06/23294303.5288303.5+27.5+9.965.6229,53623,1011.2889+11,4180+1,070+12,48816.8+11612,757000
'26/06/22263276263276+25+9.965.1811,1359,4861.1730.5+1,8380+888+2,72612.6+14012,641000
'26/06/18243.5254242251+6.5+2.664.916,5897,4470.8816.5+984-0.9+353+1,33611.9+24412,501000
'26/06/17232245229244.5+10+4.266.824,4476,0790.7310.6+315-300+566+58111.5+5212,251-25740.03
'26/06/16245.5245.5232.5234.5-5.5-2.295.424,0315,6240.729.58+49-300-46.3-29711.4-28312,199+162612.14
'26/06/15239.5245238240+7+333,7424,4480.849.05+2950+244+53911.4+3112,482-232451.96
'26/06/12233.5237230233+10+4.483.143,8774,5050.869.07+8230+195+1,01811.3-4812,451-222682.15
'26/06/11222226215.5223-1.5-0.674.685,2006,1390.8511.5+1,0260-79.2+94711-46812,499+202902.32
'26/06/10236240224.5224.5-16.5-6.856.435,4819,0560.6112.7+6180-93+52510.6-70312,967+492702.08
'26/06/09234.5242229241+8+3.435.585,4306,5300.8312.8-277-118-18.7-41410.4+21213,670-872211.62
'26/06/08222235.5222233-13.5-5.485.487,90210,6640.7417.8-2340-493-72710.4-42213,458+1253082.29
'26/06/05248250.5234246.5-7.5-2.956.511,15513,2470.8427.2-5030-301-80410.4-27613,880+21831.32
'26/06/04270270250254-21.5-7.87.2618,16323,9010.7646.9-6,1340-764-6,89710.5+43814,156-501811.28
'26/06/03259.5279.5259275.5+21+8.258.0633,25128,6511.1691.2+7,8240+634+8,45812.7+6913,718+312311.68
'26/06/02261.5262.5246.5254.5-6-2.36.1411,94214,0030.8530.4-2,655-35.1-210-2,9019.74+27813,649+132001.47
'26/06/01262265253260.5+1.5+0.584.6315,52117,1050.9140-2,163-105+120-2,14810.5+34713,371-51871.4
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
'26/05/29264269257.5259+4+1.574.5118,28218,1671.0147.8-3,3930-443-3,83611.1+53613,024-71921.47
'26/05/28259.5275.5248.5255+4.5+1.810.837,47033,5421.1299.3+2,489-0.15+25.2+2,51411.9+84612,488+191991.59
'26/05/27259262.5248250.5-5-1.965.6811,40013,4560.8529-564-1-187-75110.8-7311,642-21801.55
'26/05/26263.5263.5248255.5-2.5-0.976.0111,69812,7420.9229.8-392+36.6-511-86610.9-12211,715-51821.55
'26/05/25255267246258+5+1.988.317,84217,9520.9946.2+69.2+151-12.7+20810.9-47311,837-11871.58
'26/05/22248.5257.5246.5253+8.5+3.484.514,33514,2101.0136.3+1.93-1.04+259+26010.7+4512,310-441881.53
'26/05/21241253.5239244.5+13.5+5.846.2811,94312,0790.9929.3-1,537-0.34+352-1,18510.7+59812,265+92321.89
'26/05/20240242228231-6-2.535.9110,41712,6380.8224.4-2,0890-213-2,30211.1+52211,667-82231.91
'26/05/19247254234237-13.5-5.397.9817,17619,6980.8741.7-807+81.7-395-1,12011.8-30111,145-872312.07
'26/05/18266268250.5250.5-27.5-9.896.2921,22632,9440.6453.8-4,4630-1,615-6,07912.1-20011,446-423182.78
'26/05/15279.5285273278+18.5+7.134.6247,62037,0391.29134+7,4630+91.4+7,55513.6-56811,646+593603.09
'26/05/14242260234259.5+22.5+9.491126,84324,5181.0965.9-2,341+1+767-1,57310.7+1,12312,214+453012.46
'26/05/13247251230237-18.5-7.248.2225,75427,9740.9261.1-5,5370-1,226-6,76311.3-68711,091-952562.31
'26/05/12248265236.5255.5+6.5+2.6111.433,75229,6491.1485.2-28.1+475+869+1,31513.1-1,51511,778-6333512.98
'26/05/11242.5249239249+22.5+9.934.4219,82022,2710.8948.7+1,2020-23.1+1,17913.1+1,63613,293+779847.4
'26/05/08203226.5202.5226.5+20.5+9.9511.728,44026,8891.0663.1+7,2830+993+8,27612.7+30211,657+979077.78
'26/05/07201217.5197206+7+3.5210.315,18614,9961.0131.5-1,819-0.04+356-1,4629.97+1,75011,355+88107.13
'26/05/06205.5205.5192.5199-1-0.56.59,77411,2350.8719.5-1,2440-315-1,55910.6-3159,605-78028.35
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
'26/05/05202204.5198200-2-0.993.226,4217,4230.8712.9+447+25-99.1+37311-4819,920+58098.16
'26/05/04203206.5200202+1.5+0.753.2411,80911,0231.0723.9-4,449+91+57.6-4,30010.8+71510,401-148047.73
'26/04/30203207.5199200.5-2.5-1.234.198,8169,6180.9217.9-5680-71.3-64012.4-359,686+918188.45
'26/04/29206209201203-10-4.693.7611,83214,3770.8224.1-2,0490-86.4-2,13612.5-169,721-207277.48
'26/04/28220231211213-5-2.299.1736,57436,3061.0180.3-4,0800+843-3,23713.2-1,8309,737-407477.67
'26/04/27217.5218213.5218+19.5+9.822.2719,92721,3660.9343.4+1,402-0.3+475+1,87714.7+2,64311,567+167876.8
'26/04/24186.5201.5186.5198.5+15+8.178.1717,86621,6680.8235.2+2,402-419+334+2,31614.2+6288,924+677718.64
'26/04/23197.5201179183.5-11-5.6611.315,85214,8771.0730+1,098+3.3-451+65013.2-8688,296+1997048.49
'26/04/22193197191.5194.5+1.5+0.782.857,9568,6000.9315.5+506+5+52+56312.8+2389,164+35055.51
'26/04/21203.5203.5189193-9.5-4.697.1619,20520,3850.9437.4-4,911+27.3-509-5,39312.6+3508,926-175025.62
'26/04/20185.5202.5184202.5+18+9.761020,62020,2851.0240.2+1,349-88+518+1,77914.2+6288,576+1715196.05
'26/04/17184.5189181.5184.5004.079,74212,9070.7518-1,313-0.34-52.7-1,36613.6+277,948+23484.38
'26/04/16175.5187.5175.5184.5+12.5+7.276.9814,67012,9671.1326.8+2,635-37+379+2,97714-2257,921+1233464.37
'26/04/15180180170.5172-4.5-2.555.386,1156,7620.910.6-782+1-176-95713-5368,146-42232.74
'26/04/14172.5177.5171.5176.5+7.5+4.443.559,1097,5541.2115.9+1,719-39.1+182+1,86213.2-3448,682+1982272.61
'26/04/13167.5169.5163.5169+2.5+1.53.64,9613,9601.258.25+616-471+137+28212.5-9049,0260290.32
'26/04/10170170.5165.5166.5-0.5-0.32.993,8053,1101.226.37+354-1-19.1+33412.3-7729,930+1290.29
'26/04/09166169163167+1.5+0.913.632,7232,8910.944.53+153-1-8.57+14312.1-1510,702+7280.26
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
'26/04/08161166.5160165.5+9+5.754.153,2263,1651.025.28+210+2+349+56112-7610,758+3200.19
'26/04/07157.5161156156.5+2+1.293.241,6481,6790.982.61+235+2+20.3+25719.3-6010,834-1170.16
'26/04/02162162153154.5-5-3.135.642,4882,8660.873.89-130-26-134-29019.2+310,8940180.17
'26/04/01159162158159.5+6+3.912.612,1812,0411.073.48+448-38+68.2+47819.2-1110,891+2180.17
'26/03/31153159.5153153.5-4-2.544.132,2852,3790.963.56+44+22-22.6+43.419.1-3410,9020160.15
'26/03/30159.5159.5154.5157.5-5-3.083.082,5183,0790.823.95-4700-79.2-54919-3810,936+8160.15
'26/03/27156.5162.5155162.5+3.5+2.24.721,8642,0300.922.96+43+17+115+17519.1+8610,974-480.07
'26/03/26166.5166.5159159-6-3.644.552,6463,1780.834.3-708-0.8-194-90319.1-2410,888+12120.11
'26/03/25161166160.5165+8+5.13.51,8542,1900.853.04+4460+196+64219.4-11010,912000
'26/03/24165166156157-4.5-2.796.193,0213,5650.854.82-3460-64-41019.2-11811,022000
'26/03/23165166160.5161.5-7.5-4.443.252,4313,2090.763.96-715+1-139-85319.3-17011,140000
'26/03/20170172164169+1+0.64.762,8942,7501.054.88-95.2+0.28+84.6-10.319.6-6011,310-2200
'26/03/19172172.5167168-7-43.143,5764,7360.756.06-1,541+0.65-181-1,72119.6+9311,370-7220.19
'26/03/18172.5181172.5175+5+2.9455,7445,4801.0510.1-5510+216-33520.1+15811,277-1290.26
'26/03/17171172.5169170+1.5+0.892.082,3052,3800.973.94-265+32+150-83.220.3-4611,119+4300.27
'26/03/16171173166.5168.5-3-1.753.792,5022,7430.914.22-534+46-92.8-58120.4-28111,165-1260.23
'26/03/13167174165.5171.5+0.5+0.294.972,8732,87414.89-3870+171-21520.6+11111,446-3270.24
'26/03/12173174.5168.5171-5.5-3.123.43,0413,5760.855.21-657+53-177-78120.7+3911,335-1300.26
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
'26/03/11172178.5172176.5+6+3.523.814,1803,9171.077.36-1810+66.7-11420.9+28111,296+3310.27
'26/03/10168.5172.5166170.5+7.5+4.63.993,3523,2801.025.67+175-3+96.2+26821+9111,015+1280.25
'26/03/09163165159.5163-14-7.913.114,1084,4310.936.64-240+2-176-41420.9-73810,924-16270.25
'26/03/06178182175.5177-4-2.213.592,6232,9670.884.67-688+1-20.1-70721+7911,662-6430.37
'26/03/05183185.5178181+8+4.624.344,6774,2301.118.5+387-319+29.9+97.921.2+12311,583-3490.42
'26/03/04177.5179.5167.5173-9-4.956.595,2135,4010.979.06+580+2-163+41921.1-411,460-2520.45
'26/03/03190.5194.5182182-8.5-4.466.566,6026,7620.9812.3+1,935+11.1-126+1,82020.7-40211,464-18540.47
'26/03/02186196.5185.5190.5-3-1.555.688,87011,4030.7817-518+92-412-83719.9+19411,866-27720.61
'26/02/26187.5195185.5193.5+9.5+5.165.1613,64513,7990.9926.1+4,321+0.25+490+4,81120.1-4111,672+45990.85
'26/02/25185.5190183.5184+0.5+0.273.5410,97912,2820.8920.5+2,142-472+77.3+1,74718.5-51111,713+2540.46
'26/02/24184184.5180.5183.5002.186,3348,8250.7211.6+428-536-31.6-14017.6+9612,224-5520.43
'26/02/23179.5189177183.5+7.5+4.266.8213,45913,1521.0225+5,121-1,139+430+4,41217.5-42312,128+5570.47
'26/02/11167179167176+12.5+7.657.3411,66010,9471.0720.4+2,8000+217+3,01615.5-12612,554+3520.41
'26/02/10163.5165.5162163.5+1.5+0.932.161,8102,0640.882.97+760+55.8+13214.5-18012,680+2490.39
'26/02/09160162.5158162+6.5+4.182.891,7302,0320.852.78+1550+57.2+21214.4+112,860-12470.37
'26/02/06159159153155.5-5-3.123.742,5002,9160.863.9+1870-94.7+9214.4-22412,859-24590.46
'26/02/05164164.5159.5160.5-5-3.023.021,8902,4020.793.05+60+1.3-117-55.514.3-12513,083+3830.63
'26/02/04163165.5161165.5+1.5+0.912.741,5701,8570.852.57-510+16.2-34.814.3+2513,208-7800.61
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
'26/02/03163164.5158164+4.5+2.824.083,4953,7060.945.67+0.40-35.7-35.314.3-18813,183+5870.66
'26/02/02162.5164156159.5-7.5-4.494.795,4775,7460.958.71+2540-289-35.114.3+8113,371-63820.61
'26/01/30171172164167-5.5-3.194.646,4617,1840.910.8+917+1-238+68014.2-44413,290-611451.09
'26/01/29181181170.5172.5-10-5.485.759,97510,4790.9517.4+575-769-583-77713.8-18413,734+732061.5
'26/01/28193194182182.5-10-5.196.2316,05325,8540.6229.9-2,776-691-575-4,04213.5-19313,918-301330.96
'26/01/27180.5195179.5192.5+13.5+7.548.6625,61222,8631.1248.4+247+1+1,079+1,32714.4+1,44214,111+251631.16
'26/01/26178.5182175.5179+2+1.133.676,4805,5581.1711.6-426+3-74.8-49814.2-5312,669+31381.09
'26/01/23173179170.5177+6+3.514.975,4125,3501.019.5+822+5+202+1,02914.3-13812,722+181351.06
'26/01/22171.5175.5170171+3.5+2.093.286,3565,1041.2511+1,262+4+170+1,43614+10812,860+41170.91
'26/01/21178184167167.5-10.5-5.99.5512,91212,2301.0622.4+4170-320+97.413.5-1,20512,752-351130.89
'26/01/20180.5182175.5178-1.5-0.843.629,2087,4371.2416.4+110+1+240+35113.3+1,56613,95701481.06
'26/01/19174.5179.5174179.5+4.5+2.573.146,1175,4481.1210.9+196+512-55.9+65213.1+2512,391+41481.19
'26/01/16183.5185175175-4.5-2.515.5710,9709,6851.1319.6-1,295+590-450-1,15513+35912,366-31441.16
'26/01/15176.5179.5171179.5+3.5+1.994.836,4137,3810.8711.3+195+127-75.8+24613.4+14212,007+231471.22
'26/01/14176178.5173176-1-0.563.115,8108,8670.6610.2-151+233-81.9+0.0613.2+30911,865+161241.05
'26/01/13184.5185.5175177-7-3.85.7113,43512,1721.124.1-247-3-926-1,17613.2-31411,556-331080.93
'26/01/12172185169.5184+13.5+7.929.0917,01418,5900.9230.3-1,213+170+1,199+15613.3+2,15011,870+471411.19
'26/01/09175176.5165170.5-4-2.296.5914,43916,4100.8824.5-1,3260+425-90113.5-49,720-105940.97
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
'26/01/08170.5178167.5174.5+6.5+3.876.2527,30121,5471.2747.3-795+3,314-457+2,06213.9-7619,724+671992.05
'26/01/07160169155168+14+9.099.0925,72520,4251.2642.4+5,027+610+719+6,35614+1,32410,485+831321.26
'26/01/06145157.5143.5154+10.5+7.329.7614,06712,8041.121.5+1,668+347+575+2,59012.1+1,4009,161+14490.53
'26/01/05147147143143.5-0.5-0.352.784,0093,2141.255.78+9620+69.9+1,03211.4+1507,761-2350.45
'26/01/02141.5146.5141144+5+3.63.965,3615,6980.947.72+8340+231+1,06511+1907,611-2370.49
'25/12/31138142138139+2+1.462.923,2202,8231.144.51+7410+80.1+82110.7-337,421+5390.53
'25/12/30135.5137.5133.5137+0.5+0.372.931,8762,5370.742.53+7380+34.1+77210.4-437,454+3340.46
'25/12/29136137.5135136.5+1+0.741.859929091.091.35+307-3+64.1+36810.1-1907,4970310.41
'25/12/26136136134.5135.5001.116517390.880.88+29-7+9.73+31.710+87,687-90310.4
'25/12/24140140135.5135.5-3.5-2.523.241,1841,2300.961.62-413-1-101-5159.97-237,679-331211.58
'25/12/23137139.5135139+3+2.213.311,2721,0711.191.75-1440+36.2-10810+177,702+1231542
'25/12/22133.5137133.5136+3.5+2.642.649419630.981.27+1430+69.4+21210-557,6850310.4
'25/12/19132.5134.5131132.5+1.5+1.152.671,1937811.531.58+230-2+16.8+2459.95+367,740+1310.4
'25/12/18130.5132130131001.535186300.820.68-1270+35.8-91.29.85-37,7040300.39
'25/12/17132133.5130.5131-1-0.762.271,8691,4551.282.47-500+256+2069.86-37,707-9300.39
'25/12/16135.5136.5130132-4-2.944.782,0052,2220.92.65-2970-1.35-2989.83+77,710-4390.51
'25/12/15133.5136132.5136002.576648660.770.89-50+45+409.78-107,703-6430.56
'25/12/12137137.5135136001.841,3481,2421.091.83+2630-18.8+2449.78+257,713-23490.64
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
'25/12/11138.5141136136-2-1.453.621,7341,7490.992.39+202-5+44.9+2429.67-127,688-1720.94
'25/12/10140140.5136.5138-3-2.132.842,1432,2970.932.95-1510-9.21-1609.58+1007,700-1730.95
'25/12/09143144141141-1.5-1.052.111,6851,5981.052.4-89-2-37.5-1299.56+187,6000740.97
'25/12/08139.5142.5139142.5+3.5+2.522.521,5721,2351.272.22+758-1-21.2+7369.58-1487,582-20740.98
'25/12/05142.5143.5138139-3-2.113.872,0071,9241.042.81-1040-72.3-1769.29-1567,730-12941.22
'25/12/04142142.5140.5142+1.5+1.071.427837371.061.11+2360-46.4+1909.3-347,886-991061.34
'25/12/03141.5143140.5140.5001.789837631.291.39+2050+14.1+2199.17-27,92002052.59
'25/12/02141.5142.5140140.5-0.5-0.351.7784984711.2+150-33-189.08-267,92202052.59
'25/12/01145145141141-4-2.762.761,2221,5260.81.74+187+0.5-236-48.39.07-2577,948+152052.58
'25/11/28137.5146137.5145+7+5.076.163,8803,3901.145.56+1,606-1+368+1,9739-2288,205+1151902.32
'25/11/27138138.5136138+1+0.731.827478170.911.03+185+1-33.2+1538.39-388,433+4750.89
'25/11/26133.5141.5133.5137+5+3.796.062,1791,8621.173-2250+108-1178.32+1448,471-6710.84
'25/11/25131.5133131132+2.5+1.931.547026941.010.93+72.20+16+88.28.35+168,327+1770.92
'25/11/24131.5131.5128.5129.5-0.5-0.382.317918730.911.03-104+1-22.9-1268.3-308,3110760.91
'25/11/21130.5132129130-4.5-3.352.239601,2900.741.25+4.1+1-44.3-39.28.32-198,341-22760.91
'25/11/20135136132.5134.5+3+2.282.661,0501,04911.41-88-1-9.91-98.98.3+568,360-3981.17
'25/11/19129133127131.5+2+1.544.633,2412,8191.154.24-1,3960+788-6088.29+398,304-281011.22
'25/11/18135135.5128.5129.5-6-4.435.172,4942,8730.873.28-4010-78.7-4808.67-3538,265-731291.56
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
'25/11/17139139135.5135.5-1.5-1.092.551,1971,5140.791.63-329-6-17.6-3538.71+48,618-522022.34
'25/11/14137139.5136.5137-2.5-1.792.151,3261,8470.721.83-3050-69.1-3748.77-378,614+72542.95
'25/11/13142.5142.5138139.5-2.5-1.763.172,3942,9870.83.34-4160-43.9-4608.76-1858,651+162472.86
'25/11/12143144.5142142001.769741,1680.831.39-1040+5.82-98.28.89+448,836-112312.61
'25/11/11143145.5142142002.461,6491,65412.37+83.80-17.2+66.68.91-988,792+42422.75
'25/11/10149150141142-8-5.3365,0434,7831.057.22-1,9200-121-2,0418.86-408,890-312382.68