≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3711 日月光投控 / K線圖(日)

3711 日月光投控

日期: 11/06期貨標的選擇權標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
527572-45-7.87%6.29%515551515
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
43,145227.3億68,767627股/筆526.85.9537.940.49
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)
32,030186.6億62,931509張/筆582.6-55 (-8.77%)

連續漲跌: 連2跌  ( -100元 / -15.95%)

財報評分: 最新49分 / 平均48分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 台股大屠殺！外資進出前10一文看　重砍台積電2.2萬張 (ETtoday新聞雲 11/06 16:52)

• 台股災難黑色星期五 護國神山亮跌停燈 一度多達500檔跌停 (Anue鉅亨 11/06 09:28)

• 外資狂砍台股1024億！台玻昨加碼今殺最兇　進出前10一次看 (ETtoday新聞雲 11/05 17:20)

• 代子公司台灣福雷電子(股)公司公告向Onto Innovation, Inc.取得供營業用之機器設備 (公告訊息 11/05 17:11)

• 日月光豪砸1237億元擴AI與HPC封測產能 三大方案累計近3兆元 (Anue鉅亨 11/05 16:58)

• 代子公司ASE Singapore Pte. Ltd.公告取得Advantest Taiwan Inc.供營業用之機器設備 (公告訊息 11/05 16:34)

• 代子公司矽品精密工業(股)公司公告取得營業用機器設備達十億元 (公告訊息 11/05 15:08)

• 代子公司矽品精密工業(股)公司公告取得廠務工程 (公告訊息 11/05 15:07)

• 〈台股開盤〉民主黨勝選恐影響AI發展 一度挫逾千點失守42000關卡 (Anue鉅亨 11/05 09:54)

• 代子公司台灣福雷電子(股)公司公告向愛德萬測試股份有限公司取得供營業用之軟體資產 (公告訊息 11/04 17:53)

• 代子公司台灣福雷電子(股)公司公告向愛德萬測試股份有限公司取得供營業用之機器設備 (公告訊息 11/04 17:39)

• 代子公司台灣福雷電子(股)公司公告向鴻勁精密股份有限公司取得供營業用之機器設備 (公告訊息 11/04 17:39)

• 代子公司日月光半導體製造(股)公司公告向均華精密工業股份有限公司取得供營業用之機器設備 (公告訊息 11/04 17:38)

• 〈台股盤後〉盤中大怒神權值股回神急拉千點 終場仍跌358點失守4萬3 (Anue鉅亨 11/04 14:42)

• 台股43K破了！急跌逾350點　台積電翻黑殺跌10元 (ETtoday新聞雲 11/04 09:48)

• 代子公司台灣福雷電子(股)公司公告向TOKYO ELECTRON LIMITED取得供營業用之機器設備 (公告訊息 11/03 17:55)

• 代子公司日月光半導體製造(股)公司公告向HANMI SEMICONDUCTOR CO., LTD取得供營業用之機器設備 (公告訊息 11/03 17:55)

• 代子公司日月光半導體製造(股)公司公告向森川營造工程有限公司取得供營業用之廠務工程 (公告訊息 11/03 17:55)

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

• 快訊／台股44K失守！盤中崩千點　權值股帶頭殺 (ETtoday新聞雲 11/03 11:31)

• 台達電跌跌不休！痛失市值3哥寶座　慘遭鴻海奪位 (ETtoday新聞雲 11/03 09:31)

• 環旭電子推Wi-Fi 8 SiP模組 強化AI裝置無線連線 (PR Newswire 11/03 07:00)

• 外資連3砍！今提款力積電、台積電最多　台股進出前10大一次看 (ETtoday新聞雲 11/02 16:44)

• 代子公司Asteelflash USA Corp.公告董事會決議讓與租賃合約 (公告訊息 11/02 14:21)

• 代子公司USI Asteelflash USA Corp.公告擬取得不動產使用權資產 (公告訊息 11/02 13:52)

• 外資10月砍台股9943億！今提款友達2.8萬張最兇　進出榜一文看 (ETtoday新聞雲 10/30 17:17)

• 〈台股開盤〉美股利空籠罩 狂瀉逾1600點失守4萬5、摜破半年線 (Anue鉅亨 10/30 09:52)

• 〈台股盤前要聞〉台達電預期Q4營收優於Q3、國巨Q4可望淡季不淡 (Anue鉅亨 10/30 05:10)

• 【日月光投控法說會 AI 摘要】2026/10/29 (Anue鉅亨 10/29 20:31)

• 代子公司日月光半導體製造(股)公司公告向SEMIgear,Inc.取得供營業用之機器設備 (公告訊息 10/29 17:31)

• 別在天亮前被洗出場！量縮破八千億的洗盤真相，大戶鎖定「兩大錯殺剛需」悄悄撿便宜 (Anue鉅亨 10/29 17:19)

• 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)

• 代子公司環旭電子(股)公司公告董事會決議出售子公司 Asteelflash USA Corp.特定業務及相關資產等 (公告訊息 10/28 23:38)

• 代子公司環旭電子(股)公司公告調整第七屆審計委員會成員 (公告訊息 10/28 22:52)

• 代子公司環旭電子(股)公司公告董事會決議終止實施2026年員工持股計劃案 (公告訊息 10/28 22:33)

• 代子公司環旭電子(股)公司公告董事會決議終止實施2026年員工認股權憑證事宜 (公告訊息 10/28 22:21)

• 代子公司環旭電子(股)公司公告董事會決議召開2026年第二次臨時股東會 (公告訊息 10/28 22:11)

• 代子公司日月光半導體製造(股)公司公告向弘塑科技股份有限公司取得供營業用之機器設備 (公告訊息 10/28 17:46)

• 代子公司日月光半導體製造(股)公司公告向帆宣系統科技股份有限公司取得供營業用之廠務工程 (公告訊息 10/28 17:45)

• 11+12月大軋空可期、矽力⊕、金像電⊕、國巨、華新科 (Anue鉅亨 10/28 17:44)

• 〈台股盤後〉電子股領軍CCL、記憶體走揚 強彈939點重返47000點大關 (Anue鉅亨 10/28 14:56)

• 日月光投控2026年第三季法人說明會 (公告訊息 10/28 13:47)

• 資金大輪動AI遭拋售！？台股底部量縮，留意三大關鍵AI供應鏈買點！ (Anue鉅亨 10/28 11:33)

• 外資連13砍台積電！今賣壓驟減　反手狂買力積電5.6萬張 (ETtoday新聞雲 10/27 16:48)

• 〈台股盤後〉機器人、記憶體題材熱夯 開高走低小漲54點守住4萬6 (Anue鉅亨 10/27 15:25)

• 日月光投控限制員工權利新股註銷完成變更登記事宜 (公告訊息 10/27 14:41)

• 46,000點守不住？AI永動機危機？年底前布局還是逃命？ (Anue鉅亨 10/27 11:53)

• 代子公司日月光半導體製造(股)公司公告向博俊科技有限公司取得供營業用之廠務工程 (公告訊息 10/22 17:33)

• 代子公司日月光半導體製造(股)公司公告向政美應用股份有限公司取得供營業用之機器設備 (公告訊息 10/21 16:48)

• 代子公司USI Enterprise Limited公告預計處分大陸投資事業股權案不予執行 (公告訊息 10/20 18:05)

3711 日月光投控 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共2,076日
成交價: 527元 (-45元/ -7.87%)成交張數: 4.31萬張成交金額: 227億元
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118高
近66日新低
連2跌
(-100元/ -15.9%)
第42高
近63日新高
第10高
近14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
527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15年20年今年
01/02
~11/06
起算價616668684732585516234152117.599.7---250.5
漲跌價-89-141-157-205-58+11+293+375+409.5+427.3---+276.5
漲跌幅-14.4%-21.1%-23%-28%-9.91%+2.13%+125%+247%+349%+429%---+110%
振幅20.5%26.5%28.4%34.2%42.7%58.1%239%428%553%696%---206%
成交張數10.7萬16萬27萬42.8萬113萬278萬554萬957萬1,326萬2,004萬---469萬
成交金額612億958億1,690億2,800億7,203億1.72兆2.62兆3.28兆3.84兆4.53兆---2.42兆
週轉率2.39%3.57%6.02%9.54%25.1%61.8%123%213%295%447%---104%

* 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
'26/11/06515551515527-45-7.876.2943,14568,7670.63227-11,302+1,938+1,654-7,71175.8+5511,414-9890.78
'26/11/05600606568572-55-8.776.0632,03062,9310.51187-10,592+2,222+597-7,77376-8611,359-84980.86
'26/11/04635641595627+11+1.797.4732,02144,0480.73198-8,965+4,209+966-3,79076.2+74511,445+681821.59
'26/11/03645652612616-58-8.615.9328,42162,2720.46179-10,467+2,582-395-8,27976.4+3610,700-811141.07
'26/11/02655692645674+6+0.97.0424,73828,9240.86166-5,192+5,679+153+64076.7+22110,664+351951.83
'26/10/30654675624668-15-2.27.4732,34541,8050.77213-12,156+7,174-72.4-5,05576.8+52710,443-141601.53
'26/10/29709709676683-12-1.734.7513,16921,0490.6390.5-3,504+1,142+224-2,13877.1+1729,916-41741.75
'26/10/28672698672695+44+6.763.9920,31829,2340.7140+109+5,189+409+5,70777.2-1599,744+401781.83
'26/10/27654668642651-3-0.463.9825,85227,5440.94169-5,281+3,786+645-84977.3+1119,903-151381.39
'26/10/22690699652654-30-4.396.8717,95636,7000.49120-5,438+2,251+26.3-3,16077.409,792-81531.56
'26/10/21684687668684+24+3.642.8811,05317,3400.6475+65.2+268+134+46877.5-649,792-51611.64
'26/10/20669680655660-10-1.493.7312,38325,0770.4982.6-1,958+599-646-2,00477.5+49,856-31661.68
'26/10/19640675639670-1-0.155.3714,62928,2110.5296.5-1,627+1,596+188+15777.6-419,852-11691.72
'26/10/16652678652671-2-0.33.8619,27832,8890.59129-1,530-1,815+158-3,18877.6+949,893-331701.72
'26/10/15696699673673-74-9.913.4839,165115,3770.34267-21,307+2,536-44.1-18,81577.7+1,1119,799-952032.07
'26/10/14755763742747+7+0.952.8413,53015,3200.88102+498+561+57.1+1,11678.1-1738,688-22983.43
'26/10/13749751731740-22-2.892.6216,38031,4130.52121-4,265+1,884-166-2,54678.1-3058,861-563003.39
'26/10/12745765736762+18+2.423.915,94328,8020.55120+2,159+814+250+3,22278.2+239,166+603563.88
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
'26/10/08732752715744+12+1.645.0515,99025,1050.64117+1,050-233+435+1,25278.2+1899,143+242963.24
'26/10/07735748728732-12-1.612.698,23622,3840.3760.5-1,410+31.8+26.5-1,35278.2+688,954-132723.04
'26/10/06743755733744+2+0.272.969,72219,3100.572+1,699-1,526+103+27778.2+1998,886-62853.21
'26/10/05747758729742+29+4.074.0717,97034,0900.53134+3,081-879+175+2,37778.2+798,68702913.35
'26/10/02711722704713+3+0.422.5412,60321,7690.5889.8+3,129-2,506+152+77578.1-1118,608+142913.38
'26/10/01700710693710+7+12.428,88618,3480.4862.5+458+227+56.9+74278-918,719+52773.18
'26/09/30716723703703+16+2.332.9114,68723,9800.61104+2,965-401+110+2,67478-1408,810+52723.09
'26/09/29685693678687-12-1.722.1514,27723,2840.6197.8-724-927-39.3-1,69077.9-628,950-292672.98
'26/09/24685699680699+6+0.872.7410,96418,6150.5975.7+1,906-2,167+15.5-24578-1959,012-62963.28
'26/09/23710711689693003.1715,36825,5500.6107+4,008-2,276+176+1,90877.9-3309,207+133023.28
'26/09/22691711690693+30+4.523.1724,98749,5290.5175+8,480+1,163+1,108+10,75177.8-6969,537+542893.03
'26/09/21655674655663+25+3.922.9817,09330,2030.57113+5,123+542+1,029+6,69377.6-88110,233+652352.3
'26/09/18631643627638+24+3.912.6127,92934,2580.82178+7,215-561+996+7,65177.5+21911,114+421701.53
'26/09/17615628612614+9+1.492.6411,19418,3810.6169.3+2,463+375+217+3,05577.4-27810,895+81281.17
'26/09/16599610597605+13+2.22.29,51011,7470.8157.4+2,606-1,038+95.1+1,66377.3-24511,173+141201.07
'26/09/15601608592592-20-3.272.6114,79032,3570.4688.5-5,097-972-74.3-6,14377.3+49311,418-241060.93
'26/09/14599620596612-6-0.973.889,47615,4280.6157.9-8.33+22-119-10677.4-2110,925+181301.19
'26/09/11630630605618-32-4.923.8522,69660,1890.38139-8,052+679-445-7,81877.4+56610,946-991121.02
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
'26/09/10641653635650+10+1.562.8117,45130,1580.58113+4,770-20.5-412+4,33877.5-56510,380+182112.03
'26/09/09621645621640+22+3.563.8822,95536,4700.63146+8,807+389+247+9,44377.4-72110,945+221931.76
'26/09/08619623608618-3-0.482.4213,33718,2110.7382.2+2,145-673-371+1,10077.2-14611,666+41711.47
'26/09/07600628600621+33+5.614.7627,60543,7010.63171+18,356-510+673+18,51977.2-1,59211,812+531671.41
'26/09/04600603578588-1-0.174.2415,75127,6950.5792.4-3,581+12+92.7-3,47776.8+43213,404-531140.85
'26/09/03595605585589003.411,63818,7370.6269.2+3,488+225-134+3,57976.9-55612,972+121671.29
'26/09/02599607587589-21-3.443.2817,46736,8860.47103-2,342-4,349-145-6,83676.8+51313,528-111551.15
'26/09/01588615582610+26+4.455.6526,06636,2490.72158+7,292-554+901+7,63976.8-1,02013,015+251661.28
'26/08/31601601565584-37-5.965.833,18678,0310.43192-8,939-1,648-444-11,03276.7+1,05214,035-41411
'26/08/28608630606621+16+2.643.9718,57632,6540.57115-567+61.6+946+44076.9+1,16812,983-231451.12
'26/08/27608608593605+13+2.22.5311,65918,0480.6570.1+1,807-1,309-130+36976.9-16711,815-31681.42
'26/08/26580593575592+1+0.173.0512,22020,9490.5871.6+940-802+247+38576.8+22911,982-11711.43
'26/08/25582591569591-1-0.173.7212,20923,5880.5270.7+343-1,492+56.5-1,09276.8+4011,753-311721.46
'26/08/24586601585592+5+0.852.737,82113,2250.5946.4+564+1,011-143+1,43276.8-30611,713+32031.73
'26/08/21589593579587-3-0.512.3712,86119,0310.6875.2+2,416-1,244+132+1,30376.8-2212,019-32001.66
'26/08/20580591568590+2+0.343.9121,34936,1090.59124+1,071-3,960+287-2,60376.8+18012,041-532031.69
'26/08/19568596564588-11-1.845.3422,44837,4300.6131+2,324-3,324-128-1,12876.7+18011,861+732562.16
'26/08/18630634596599-16-2.66.1820,07143,3500.46122+363-3,877-220-3,73476.7-38811,681+51831.57
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
'26/08/17626643615615-1-0.164.5521,46025,1890.85134+9,654-5,690+300+4,26576.7-25612,069-71781.47
'26/08/14635635608616-10-1.64.3116,94227,3400.62105+3,018-3,770-23.8-77676.5-21512,325+41851.5
'26/08/13627638623626+5+0.812.4219,38326,3470.74122+4,762-3,376+156+1,54176.4-77712,540+111811.44
'26/08/12633634619621-8-1.272.3817,34629,3730.59108-1,405-1,622+151-2,87776.3+10313,317-91701.28
'26/08/11629632610629-1-0.163.4919,34329,6840.65121-124+36.1-474-56276.3-82813,214-171791.35
'26/08/10602641601630+45+7.696.8428,68544,0590.65180-284+4,484+409+4,60976.3+1,26114,042+161961.4
'26/08/07605610578585-10-1.685.3813,05028,1590.4677.2-3,054+557-274-2,77176.3+25012,781+11801.41
'26/08/06585597574595+2+0.343.8817,54426,2490.67103-4,047+237+234-3,57676.4+57212,531-71791.43
'26/08/05620624588593+8+1.376.1532,96945,0160.73199-2,333+1,710+650+27.376.5-2,49511,959+211861.56
'26/08/04606606573585-25-4.15.4152,64677,9540.68309-13,161+2,972-1,810-11,99976.6+1,13914,454-791651.14
'26/08/03610610592610+55+9.913.2416,97714,8461.14103+5,453+382+280+6,11576.8-17113,315+932441.83
'26/07/31555555555555+50+9.908,0466,0411.3344.7-3,649+63+97.3-3,48976.7+2,91113,486+161511.12
'26/07/30465.5533465.5505+6+1.213.531,00537,6270.82156-3,066+274+1,382-1,41076.8+54510,575-2011351.28
'26/07/29538547499499-55-9.938.6623,57260,3020.39121-4,635+752+550-3,33376.8-38810,030+2593363.35
'26/07/28570582551554-54-8.885.128,70561,8250.46162-3,421+175+962-2,28577-76310,418+9770.74
'26/07/27601613590608-5-0.823.7516,18429,3430.5597.5-605+163+131-31277-9111,181-15680.61
'26/07/24633636609613-36-5.554.1617,59536,4170.48109-1,656-1,544+227-2,97377+4611,272-20830.74
'26/07/23656665637649-7-1.074.2715,05222,5350.6798-615+189+176-24977.1-33211,226-81030.92
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
'26/07/22668673652656+23+3.633.3222,72632,6560.7151+1,119+1,468-460+2,12877.1-7811,558+301110.96
'26/07/21610634609633+36+6.034.1915,57323,8150.6597-934+843+1,010+92077.1+34811,636+23810.7
'26/07/20588617577597-17-2.776.5130,64645,2780.68183-4,001+2,114+1,054-83377.1-1311,288-45580.51
'26/07/17625635614614-68-9.973.0827,89284,2040.33173-11,743-60.9-579-12,38277.2+8611,301-51030.91
'26/07/16679694668682-1-0.153.8121,80229,3770.74149-1,017+1,277+410+67177.5+30811,215+351080.96
'26/07/15660696654683+42+6.556.5526,45339,5350.67180+4,273+1,066+384+5,72377.5+10010,907+33730.67
'26/07/14655672610641-29-4.339.2523,76152,4940.45151-3,189+397+205-2,58777.4-20310,807-27400.37
'26/07/13682690657670-7-1.034.8727,79537,2120.75187-3,122+402+70.1-2,65077.5+20211,0100670.61
'26/07/09632685627677+52+8.329.2832,14643,5450.74215-700+4,324+505+4,12977.6+19610,808+50670.62
'26/07/08640649623625-26-3.993.9926,61050,3230.53169-4,602+734-46.3-3,91477.5+22310,612-21170.16
'26/07/07684702648651-28-4.127.9524,72052,7840.47166-3,132+1,333-826-2,62577.7-26510,389+9380.37
'26/07/06698712676679-3-0.445.2823,32942,5150.55161-3,329+759+585-1,98577.8+47210,654+19290.27
'26/07/03690691662682-38-5.284.0339,65980,1510.49267-18,338+611+206-17,52177.8+1,02810,182+10100.1
'26/07/02690729684727+24+3.416.424,96939,6600.63177+284+2,159+321+2,76578.2+5439,154000
'26/07/01710718695703+23+3.383.3822,10737,5120.59156+1,937+1,013-8.48+2,94178.2+1928,611000
'26/06/30653687650680+53+8.455.926,49042,2570.63178+5,972-655+448+5,76578.1+2548,419-1000
'26/06/29628632611627-5-0.793.3217,95629,1810.62112-442-1,393+70.6-1,76578+258,165-37100.12
'26/06/26650695630632-9-1.410.145,02261,5120.73296+6,483-953+13.4+5,54378-9818,140-6470.58
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
'26/06/25679679625641-12-1.848.2731,61645,4710.7203+235-5,775-546-6,08677.9+2849,121-8530.58
'26/06/24636659618653-9-1.366.1935,91152,0490.69229+2,322-8,220-70.7-5,96877.9+4228,837-51610.69
'26/06/23679700662662-12-1.785.6444,54751,0080.87302+10,811-5,643-339+4,83077.8-1,2918,415-201121.33
'26/06/22660674652674+61+9.953.5937,12345,2820.82249+15,663-6,790+440+9,31377.6+6829,706-811321.36
'26/06/18591618591613+18+3.034.5436,19237,5370.96221+13,364-8,525+1,058+5,89777.2-1209,024+112132.36
'26/06/17584595573595+3+0.513.7213,31721,3950.6278-847-2,247-148-3,24277+1729,023+692022.24
'26/06/16600600580592+2+0.343.3915,52423,1010.6791.6+4,019-3,592-114+31277-208,851+261331.5
'26/06/15619623590590005.5922,45733,6720.67135-1,984+39.1+38.7-1,90676.9+1938,871-21071.21
'26/06/12585596577590+46+8.463.4923,82635,2060.68140+1,664-51.7+308+1,92176.9+648,678+121091.26
'26/06/11533552521544+5+0.935.7518,31427,3090.6798.6-2,011+283+689-1,03976.8-578,614-11971.13
'26/06/10556564537539-30-5.274.7519,72944,1320.45109-5,243+2.12-39-5,28076.9-3418,671-441081.25
'26/06/09545574544569+29+5.375.5618,46527,3060.68104-5,557-28.7-76.4-5,66277+4369,012+11521.69
'26/06/08520543520540-37-6.413.9926,42857,3510.46140-4,083+162+219-3,70277.1-5538,576+241511.76
'26/06/05581585562577-16-2.73.8821,54051,4340.42124-851-707+179-1,37977.2+399,129+51271.39
'26/06/04617622593593-25-4.054.6921,21848,8000.43128+1,534-4,838+234-3,07077.3-299,090+91221.34
'26/06/03615636614618+28+4.753.7328,54439,3000.73178+7,525-3,719+255+4,06177.2+199,119-91131.24
'26/06/02600608577590-11-1.835.1627,76974,0280.38164+1,316-4,725-20.9-3,42977.1+789,100-51221.34
'26/06/01603615599601-10-1.642.6225,83557,3260.45157+2,284-4,657+103-2,27077.1-269,022-121271.41
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
'26/05/29642644608611-16-2.555.7443,96872,8810.6271-10,102-3,776+39.6-13,83877.7+1,3209,048-221391.54
'26/05/28626668617627-15-2.347.9435,07259,7920.59224-2,361+401-79-2,03978-4857,728-131612.08
'26/05/27641669626642+31+5.077.0430,00650,2780.6194+834-674+46+20678-2148,213+101742.12
'26/05/26636636590611-6-0.977.4639,62765,7370.6242-1,468-42.8-435-1,94678.1-1,4648,427-321641.95
'26/05/25598617584617+56+9.985.8826,60931,6030.84161-3,418+1,131+340-1,94778.1+8849,891+571961.98
'26/05/22535561524561+51+107.2531,18341,4430.75172+2,980+1,249-254+3,97578.2+1,0669,007+551391.54
'26/05/21499511496.5510+34+7.143.0519,82323,6950.84100+2,528-23-134+2,37178.1-1927,9410841.06
'26/05/20465481.5465476+4+0.853.525,74328,6930.9122-847+688-115-27378.1+1168,133-247841.03
'26/05/19490495.5472472-38-7.454.6136,96173,5790.5177-3,975+17.7+208-3,75078.1+2938,017+2383314.13
'26/05/18529529500510-37-6.765.326,64558,9350.45136-5,949+262-144-5,83178.2+5737,724-22931.2
'26/05/15555564537547-1-0.184.9318,82225,2670.74104+657+419+449+1,52678.4-3077,151+41151.61
'26/05/14555564548548002.9214,59619,9290.7380.8-881-355-314-1,55078.3+1367,458-71111.49
'26/05/13535557534548-7-1.264.1424,67729,8350.83135-3,900+2,661-344-1,58378.4-1197,322+41181.61
'26/05/12537579533555+18+3.358.5730,94036,6570.84173-2,401+5,151+45.8+2,79678.5+6597,441+101141.53
'26/05/11526546513537+21+4.076.422,62526,8310.84120+1,420+657+256+2,33378.5+1566,782+121041.53
'26/05/08524529511516-24-4.443.3323,72248,0290.49124-7,780+584-84.2-7,28078.5+2976,626-13921.39
'26/05/07548558534540+16+3.054.5824,88430,8730.81135-1,212+3,729+220+2,73778.7-3816,329+91051.66
'26/05/06541544514524+4+0.775.7731,49934,6710.91166-936+1,172-352-11678.7-1796,7100961.43
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
'26/05/05525544519520-5-0.954.7638,10754,5840.7201-5,798+183-206-5,82178.7-7786,889-18961.39
'26/05/04497525497525+47+9.835.8627,59526,9411.02143+6,173+924+436+7,53378.8+1,0517,667+551141.49
'26/04/30490.5512478478-10.5-2.156.9636,58541,2780.89180-5,394+2,862-70.1-2,60278.7+2706,616-3590.89
'26/04/29487492472.5488.5-7-1.413.9422,42538,7810.58108-5,136+681-102-4,55778.8+5116,346-23620.98
'26/04/28489510483.5495.5005.3522,74925,8610.88113+1,401+1,113-189+2,32478.9-2505,835+2851.46
'26/04/27517523495.5495.5-0.5-0.15.5430,16635,9940.84152-4,998+674-395-4,71978.8+5736,085+2831.36
'26/04/24467.5500467.5496+31.5+6.78727,38232,9270.83134+38.8+1,147+28.3+1,21478.9+6475,512+55811.47
'26/04/23474.5497.5456464.5-0.5-0.118.9226,84431,7700.84127-1,938+424-97.8-1,61278.9+1934,865+26260.53
'26/04/22462473460.5465-7-1.482.6517,02021,6600.7979.5-1,129-372-92.5-1,59379+244,672000
'26/04/21467476461472+10.5+2.283.2517,68618,6430.9583.2+2,058+277-166+2,17079-404,648000
'26/04/20457473454.5461.5+19.5+4.414.1922,39622,3411104+366+401-103+66379-1194,688-5500
'26/04/17441463437.5442-8.5-1.895.6625,60228,2900.9115-1,307-280-142-1,73079+1094,807-212551.14
'26/04/16450453436450.5+4+0.93.8123,54325,8800.91105-954+74.4+142-73879-1964,698-682675.68
'26/04/15431.5460431446.5+22.5+5.316.8430,88828,9501.07138+1,349+298+173+1,82079-394,894-53356.85
'26/04/14430437421424+6.5+1.563.8319,08522,3910.8581.7-2,526+289-162-2,39979-3974,933-363406.89
'26/04/13415.5428403417.5+24.5+6.236.3625,89027,4510.94108-572-201-68.3-84279+9065,330+433767.05
'26/04/10390397.5385393+1+0.263.1917,17315,6141.167.2-1,806-589+523-1,87279+2794,424-403337.53
'26/04/09387394.5381392+9+2.353.5221,20718,9011.1282.7+2,799-235-232+2,33379.1-2524,145+473739
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
'26/04/08364385364383+31+8.815.9725,74625,5651.0197.5+8,881-329+634+9,18679-7044,378+643277.47
'26/04/07361.5366348.5352-9-2.494.8514,02817,1480.8249.6-4,190-441+173-4,45878.8+6845,082-582635.18
'26/04/02375.5375.5356361005.424,47121,4461.1489.2-476+3,193-54.8+2,66278.9-1204,398+133217.3
'26/04/01345361344.5361+32.5+9.895.0218,68020,7070.966.4+6,386+219+760+7,36578.9-6094,518+593086.82
'26/03/31342345328.5328.5-25-7.074.6727,27422,6951.291-5,951-615+666-5,90078.8+5685,127-652494.86
'26/03/30343355342353.5003.6816,28912,7981.2756.7-301+226+445+37078.9-1564,559-53146.89
'26/03/27347.5354342.5353.5-5.5-1.533.217,08715,5991.159.4-3,893+66+226-3,60178.9+1644,715-343196.77
'26/03/26353366352.5359+7+1.993.8419,94219,4541.0371.9+2,292-314+194+2,17279-4334,551+273537.76
'26/03/25349.5357.5347352+19.5+5.863.1616,82115,9861.0559.3+2,675+960+65.9+3,70179-1084,984+93266.54
'26/03/24338341329332.5+3+0.913.6410,9339,7031.1336.6+1,788+52.8+40.7+1,88278.9-1865,092+93176.23
'26/03/23319331318.5329.5-14.5-4.223.6315,48816,0510.9650.7-914-99.3+328-68578.8-1355,278+43085.84
'26/03/20348352340.5344-3-0.863.3122,72414,1151.6178.4-3,002-974-97.8-4,07478.9-235,413+23045.62
'26/03/19347.5353340.5347-10.5-2.943.518,10219,6230.9263-5,529-218-112-5,85978.9-6845,436-463025.56
'26/03/18348363348357.5+15.5+4.534.3927,00825,0201.0896.5-3,735+308+764-2,66379+1,1796,120+183485.69
'26/03/17343345.5339342+4.5+1.331.9312,20610,2141.241.7+81.1+59+222+36279.1-1264,941-23306.68
'26/03/16343.5347335337.5-4-1.173.5112,36014,3150.8641.9-3,323+339-59.8-3,04479.2+2255,067-313326.55
'26/03/13334343326.5341.5+6.5+1.944.9314,24411,6271.2348.1+536+213+20.2+77079.2+174,842+323637.5
'26/03/12341348331335-10.5-3.044.9217,24019,3810.8958-4,333-74-16.7-4,42379.2-164,825-63316.86
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
'26/03/11346347340.5345.5+10+2.981.9416,98315,3191.1158.5-4,572-108+186-4,49479.3+3784,841-503376.96
'26/03/10336348332.5335.5+15.5+4.844.8425,03820,3391.2385.2-4,025+3,449-317-89479.4+784,463+163878.67
'26/03/09308320308320-22-6.433.5131,31327,6751.1397.8-579+821+769+1,01279.5-684,385-703718.46
'26/03/06346349.5339342-11.5-3.252.9713,94118,7670.7447.9-1,971+563+192-1,21679.5+2494,453-884419.9
'26/03/05343.5357342.5353.5+26+7.944.4334,61924,6411.4121-261+4,677-484+3,93279.6-494,204+7552912.6
'26/03/04341347325.5327.5-32-8.95.9834,85836,4740.96116+1,049-886+978+1,14179.6+2124,253-7945410.7
'26/03/03366377.5354.5359.5-11-2.976.2130,59633,3020.92111+8,078-1,447+370+7,00179.6+114,041-3953313.2
'26/03/02358.5382358.5370.5-17-4.396.0626,17829,0850.997.4-6,128+489+288-5,35179.5+944,030-10657214.2
'26/02/26388394381387.5-1.5-0.393.3440,21219,1122.1156+7,761-4,717-535+2,50879.6-363,936+367817.2
'26/02/25385392378.5389+7.5+1.973.5429,54421,5841.37114+3,412+823-630+3,60579.4-1603,972+2067517
'26/02/24360383358.5381.5+32.5+9.317.0234,63225,7641.34129+6,174+942+190+7,30679.3-1594,132+10465515.9
'26/02/23376376348349-5.5-1.557.941,31031,0501.33148-5,077+665-237-4,64979.2+1354,291-2255112.8
'26/02/11350356.5345354.5+10.5+3.053.3421,20017,6101.274.4+3,876+352-226+4,00379.3-2554,157-3457313.8
'26/02/10358359341.5344+17+5.25.3534,34426,6811.29120+4,498-231-469+3,79879.2-2284,412+1460713.8
'26/02/09319.5330316.5327+22.5+7.394.4335,71246,6360.77116+7,175+922-196+7,90079.1-1604,640-959312.8
'26/02/06303309298304.5+20.5+7.223.8753,07134,9231.52161+15,657+858-116+16,39879-1,0154,800+5060212.5
'26/02/05294296279284-18.5-6.125.6239,73939,5011.01113-10,492-1,854+790-11,55678.6+1085,815+145529.49
'26/02/04302304299.5302.5+0.5+0.171.4912,75315,4900.8238.5+1,875+108+125+2,10878.9-445,707-85389.43
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
'26/02/03303.5306.5296.5302+10+3.423.4220,53021,9360.9461.9+956+267+359+1,58278.8+1,3615,751+755469.49
'26/02/02294298288.5292-5-1.683.213,90214,8360.9440.6+587+1,237-108+1,71678.8+74,390-4847110.7
'26/01/30305305.5295.5297-13-4.193.2325,94619,8981.377.4-2,102-1,266-695-4,06378.8+1674,383-3151911.8
'26/01/29314317.5308.5310-4-1.272.8720,05316,3181.2362.4+1,919+181-212+1,88778.8-604,216-2655013
'26/01/28312.5317310.5314+7.5+2.452.1221,03511,9601.7666+3,479+104-68.5+3,51478.8-914,276+1957613.5
'26/01/27314.5314.5306.5306.5-5.5-1.762.5612,41712,8930.9638.4-2,472+316-227-2,38378.7+2404,367-2255712.8
'26/01/26308.5315306312+4.5+1.462.9315,66516,7140.9448.7+354+209-447+11678.8-3764,127+857914
'26/01/23303313298.5307.5+9.5+3.194.8725,15127,7670.9177+8,083-4,460+506+4,12978.8+94,503+1057112.7
'26/01/22300305.5294298+7+2.413.9520,99613,7811.5263+3,909-1,081+57.3+2,88578.6+354,494+1356112.5
'26/01/21295298290291-5-1.692.720,85114,0161.4961.2-184-438-175-79778.5-1624,459-4454812.3
'26/01/20292.5299292296-3-12.3415,39412,9051.1945.4+793-187-285+32178.5-2354,621-1059212.8
'26/01/19303.5306296.5299-4.5-1.483.1318,99319,3640.9857.1-909+879-102-13278.5-1154,856-3060212.4
'26/01/16301.5308.5298303.5+5+1.683.5229,08922,4491.387.8+1,398-348-135+91578.5-1094,971+963212.7
'26/01/15294.5298.5288.5298.5+4+1.363.415,93515,977146.7+4,107+374-110+4,37278.5-1485,080-2162312.3
'26/01/14290.5295287294.5+5+1.732.7618,62122,0320.8554.4+3,482+267+167+3,91678.4-1205,228+3564412.3
'26/01/13289294.5287289.5+6.5+2.32.6528,53837,6830.7682.9+1,847+690+177+2,71478.3-2945,348+3460911.4
'26/01/12280296275283+11+4.047.7224,77824,1881.0270.3+3,582+778+83.8+4,44478.3-2635,642+1557510.2
'26/01/09273274261.5272-1.5-0.554.5717,92823,5280.7648.3+448+130+104+68278.2-1,4965,905-115609.48
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
'26/01/08275.5276.5268273.5-1.5-0.553.0921,05327,3250.7757.3+896-556-1,076-73678.2-5127,401-75717.72
'26/01/07277.5281.5273.5275+3.5+1.292.9529,11432,0980.9180.6+333+1,142-648+82778.2-1,4047,913-85787.3
'26/01/06270.5273.5267271.5+8+3.042.4729,43422,5741.379.7+1,156+503+576+2,23678.2-3749,317+675866.29
'26/01/05263.5264251.5263.5+5.5+2.134.8422,77024,2030.9459.2+1,523+611-18.1+2,11678.1-7279,691-45195.36
'26/01/02253264250258+7.5+2.995.5924,21943,7990.5562.3-3,660+542+394-2,72478.1+67410,418+105235.02
'25/12/31247.5255246250.5+1.5+0.63.6118,70122,3830.8447-3,504-818+338-3,98378.2+8909,744+135135.26
'25/12/30249.5251244249-2-0.82.7915,11621,5530.737.6-2,205-1,085-180-3,46978.2+6148,85405005.65
'25/12/29245253240251+10.5+4.375.4125,59027,9330.9263.4+1,020-1,766+737-8.0278.3+2,0868,240+455006.07
'25/12/26235240.5233.5240.5+6+2.562.9917,10110,0791.740.7+8,800-8,757+328+37178.2-3516,154-144557.39
'25/12/24237237.5230.5234.5002.9919,22212,1251.5945.1+6,380-10,976+35-4,56178-1326,505-44697.21
'25/12/23232236231.5234.5+2.5+1.081.9416,4208,9581.8338.5+7,698-8,188+263-22677.9-1896,637+224737.13
'25/12/22234235231232+2.5+1.091.7416,9118,7611.9339.3+8,226-7,916+187+49777.7+1326,826-54516.61
'25/12/19227.5229.5224.5229.5+7.5+3.382.2523,0888,8802.652.6+10,655-9,566+157+1,24677.5-1986,694+44566.81
'25/12/18223224.5219.5222-6.5-2.842.1916,46414,5171.1336.5-566-856+347-1,07577.3+686,892+154526.56
'25/12/17226230.5226228.5-0.5-0.221.9714,2659,7321.4732.5-2,939-283+170-3,05277.3-1026,824-774376.4
'25/12/16231234.5226229-5-2.143.6323,22516,0291.4553.3+4,646-518+239+4,36777.4-2546,926+65147.42
'25/12/15237.5237.5232.5234-9.5-3.92.0518,21224,9460.7342.7-2,173+66.4+175-1,93177.3+267,180-155087.08
'25/12/12245.5248241.5243.5-1-0.412.6613,65223,1630.5933.3+1,780+465+145+2,39077.3-5267,154-405237.31
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
'25/12/11247247.5243244.5001.8417,62215,2271.1643.1+2,727+1,035-485+3,27777.3-1517,680+245637.33
'25/12/10240.5246.5239244.5+4.5+1.883.1219,56015,8341.2447.6+5,092+427+23.8+5,54377.2-4877,831+285396.88
'25/12/09238.5245236.5240+2.5+1.053.5825,89621,8571.1862.4-920+1,622-3.39+69977+8718,318+165116.14
'25/12/08233238.5233237.5+6.5+2.812.3823,76716,7701.4256.2+2,218+1,991+11.5+4,22077.1+2757,447+254956.65
'25/12/05227.5231224.5231+3+1.322.8513,6678,7901.5531.2+4,552+770-39+5,28377+537,172-24706.55
'25/12/04231231225228-1-0.442.6217,85610,0881.7740.6+5,169-22-261+4,88676.9-2447,119-284726.63
'25/12/03233233226.5229+0.5+0.222.8416,27510,5601.5437.2+1,507+687+3.43+2,19876.8-1347,36305006.79
'25/12/02228.5233.5227228.5+4+1.782.923,66514,3181.6554.4+109+851-187+77476.8+2207,497+75006.67
'25/12/01227230223224.5-5-2.183.0528,17516,6691.6963.7+3,253+1,334+417+5,00476.8-8197,277-54936.77
'25/11/28229230.5225229.5-1-0.432.3925,77516,3071.5858.7-5,798+1,431+219-4,14976.7+6248,096-624986.15
'25/11/27223.5234.5223.5230.5+13+5.985.0637,85625,6501.4886.8-2,315+1,901+1,033+61976.8+6557,472+675607.49
'25/11/26217221.5214.5217.5+5.5+2.593.320,38014,0511.4544.5+604-50.3+448+1,00276.9+2236,817+164937.23
'25/11/25216.5218209.5212+1.5+0.714.0424,00013,7201.7551+9,204-8,158+164+1,21076.9+3676,594+64777.23
'25/11/24212215210210.5+1.5+0.722.3933,67813,2402.5471.2+6,754-6,041+571+1,28476.8-316,227+34717.56
'25/11/21210212206209-13.5-6.072.733,91522,4191.5170.7+4,050-6,008+650-1,30876.7+1516,258-674687.48
'25/11/20213222.5210.5222.5+13+6.215.7339,49621,6461.8286+10,719-7,129+951+4,54176.6+1996,107-35358.76
'25/11/19211212.5206209.5-5.5-2.563.0242,36321,8741.9488.6+14,642-6,554-469+7,61976.4+1975,908-1565389.11
'25/11/18220222.5212215-5-2.274.7727,18018,4721.4758.6+11,342-7,706+793+4,43076.1-1865,711-4469412.2
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
'25/11/17224225.5219.5220-2.5-1.122.724,98714,4881.7255.4+10,859-4,912+454+6,40175.9-1645,897-2273812.5
'25/11/14224.5225220.5222.5-9-3.891.9421,03118,1861.1646.9+2,909-2,131-2,423-1,64575.6-1366,061-876012.5
'25/11/13227233.5225.5231.5+4.5+1.983.5220,99713,2881.5848.2+2,222-454+374+2,14275.6+3186,197076812.4
'25/11/12227229.5225227-1-0.441.9716,58710,9781.5137.7+4,252+99+472+4,82275.6+225,879-2076813.1
'25/11/11230232226228-0.5-0.222.6318,88213,3441.4243.1+3,463+218-160+3,52175.5-485,857+278813.5
'25/11/10229232227228.5002.1922,65711,9361.951.9+4,027+553+700+5,28175.4-635,905+678613.3