≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3498 陽程 / K線圖(日)

3498 陽程

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
211.5192.5+19+9.87%8.57%196211.5195
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,0244.17億2,189925股/筆206.15.1247.530.07
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
3,5416.78億3,3771.05張/筆191.4-13.5 (-6.55%)

連續漲跌: 連2跌→漲  ( +19元 / +9.87%)

財報評分: 最新53分 / 平均47分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 陽程董事會通過2026年度第三季合併財務報告 (公告訊息 11/09 17:32)

• 〈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)

• 陽程有價證券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 10/29 15:23)

• 【量大強漲股整理】【 3265 台星科】【 2340 台亞】【6742澤米】【3624光頡】台股4.9萬點別亂追！10月主流大洗牌，【 台星科】漲停⊕後【Q4黑馬股】提前曝光！ (Anue鉅亨 10/12 18:29)

• 【量大強漲股整理】台股飆破49700點！「PCB+漲價概念股」跟著噴漲停！現在上車還來得及？【必買清單】大公開! (Anue鉅亨 10/05 17:41)

• 【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)

• 世紀*、全新4檔飆股漲多下周一起抓去關 每2分鐘撮合至8/28 (Anue鉅亨 08/21 18:59)

• 4檔「抓去關」新名單　8／24日起2分鐘撮合 (ETtoday新聞雲 08/21 18:10)

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 陽程刷天價「抓去關」　明起處置到8／25 (ETtoday新聞雲 08/18 18:08)

• 【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)

• 〈台股盤後〉震盪逾800點收跌548點 4萬6無功折返失守5日、10日線 (Anue鉅亨 08/18 14:12)

• 【量大強漲股整理】自動化工業展後下一波主流? (Anue鉅亨 08/14 17:20)

• 陽程董事會通過2026年度第二季合併財務報告 (公告訊息 08/12 13:50)

• 【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)

• 陽程2026年第二季財務報告董事會召開日期 為2026年08月12日 (公告訊息 08/03 15:43)

• 【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)

• 代子公司上海陽程科技有限公司公告民事訴訟 (公告訊息 07/09 16:33)

3498 陽程 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共4,699日
成交價: 211.5元 (+19元/ +9.87%)成交張數: 2,024張成交金額: 4.17億元
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26高
近3日新高
連2跌→漲
(+19元/ +9.87%)
第692高
近19日新低
第201高
近19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

結算價
211.5元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年今年
01/02
~11/09
起算價228.5234238.5225.5125102.545.665.529.133.9540.813.45-50.7
漲跌價-17-22.5-27-14+86.5+109+165.9+146+182.4+177.55+170.7+198.05-+160.8
漲跌幅-7.44%-9.62%-11.3%-6.21%+69.2%+106%+364%+223%+627%+523%+418%+1472%-+317%
振幅18.6%19.4%38.4%40.6%124%188%509%377%854%753%640%1985%-454%
成交張數9,1041.98萬4.83萬8.83萬21.7萬35.2萬70.5萬98萬170萬182萬254萬443萬-67.6萬
成交金額18.4億42億114億210億460億632億883億1,024億1,423億1,467億1,815億3,337億-868億
週轉率14.9%32.4%78.9%144%353%574%1150%1599%2779%2971%4152%7228%-1103%

* 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
'26/11/09196211.5195211.5+19+9.878.572,0242,1890.924.17+2120+116+32920.9-905,782+254457.7
'26/11/06185.5201185.5192.5-13.5-6.557.523,5413,3771.056.78+3920-120+27220.2-2385,872-334207.15
'26/11/05225228206206-22.5-9.859.633,5384,2220.847.46-7090-174-88319.5+226,110-354537.41
'26/11/04220231206228.5+14.5+6.7811.76,6996,2021.0814.7-4540+337-11720.2-826,088-364888.02
'26/11/03226229211.5214-20-8.557.484,0264,3600.928.84+6250-142+48320.6-2586,170+735248.49
'26/11/02229247.5229234-3.5-1.477.793,8624,0320.969.19-1430+1.1-14219.4-166,428-94517.02
'26/10/30243248230.5237.5-18.5-7.236.844,8776,4090.7611.5-9680+50.9-91719.5+1156,444-284607.14
'26/10/29266.5273.5248256-7.5-2.859.685,6229,4660.5914.6-37.80-2.34-40.220.8-2426,329-524887.71
'26/10/28259277258263.5+11.5+4.567.547,4498,2050.9119.9-3700+65.7-30420.6+1746,571+165408.22
'26/10/27242260.5238252+13.5+5.669.436,7108,5190.7916.8+2650+23.5+28921+426,397+555248.19
'26/10/22248254237238.5-5.5-2.256.974,9308,7020.5712.1-1810+39.3-14220.4+706,355-434697.38
'26/10/21248256.5241244+4.5+1.886.474,4065,3220.8310.9-1840-46.4-23020.5+1996,285+305128.15
'26/10/20236.5249235239.5+3+1.275.923,8664,5950.849.38+2990+31.7+33120.6-436,086+104827.92
'26/10/19228242.5225236.5-1-0.427.372,8843,0910.936.72+1780+20.8+19819.9-1626,129-344727.7
'26/10/16234244222.5237.5+6.5+2.819.314,0014,3750.919.32-2460+29.9-21719.5+686,291+425068.04
'26/10/15230252229231-7-2.949.667,9457,6721.0419-4110+13.5-39819.6-386,223-134647.46
'26/10/14235239.5226.5238+5.5+2.375.592,9833,5750.836.93-7130+66.5-64619.9+1866,261-124777.62
'26/10/13246.5249232.5232.5-15.5-6.256.654,4086,1560.7210.5-63.50-147-21121-166,075-204898.05
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
'26/10/12228248227248+22.5+9.989.314,5504,8750.9311+4930-10.9+48220.9-266,091+65098.36
'26/10/08230232225.5225.5-6-2.592.811,4562,4590.593.32-3190+28.8-29020.1+816,117-75038.22
'26/10/07234239.5229.5231.5-3-1.284.261,8904,1450.464.4-57.50-1.72-59.220.6+296,036-175108.45
'26/10/06248.5257230.5234.5-2-0.8511.26,1436,4550.9514.8-2140-87-30120.6-2496,007-25278.77
'26/10/05215236.5214236.5+21.5+1010.54,8475,2760.9211+6460+141+78720.6+2336,256+245298.46
'26/10/02221226212215-4.5-2.056.383,04126,8030.116.59-6090+32.9-57619.5+266,023-155058.38
'26/10/01225228214219.5-9.5-4.156.114,02428,1300.148.84+44.10-25.9+18.220.4+1155,997-285208.67
'26/09/30234.5234.5221229-6-2.555.747,1439,1450.7816.3-7730+8.65-76520.3+1675,882-765489.32
'26/09/29216235212235+21+9.8110.74,8157,2640.6611-5740+8.7-56521.2+2435,715+7962410.9
'26/09/24198215197214+15+7.549.053,2244,1150.786.69+2700+110+38021.8+1575,472+305459.96
'26/09/23205209.5197.5199-6.5-3.165.842,1214,5990.464.29-3460-61.5-40821.3+1295,315-225159.69
'26/09/22202210196.5205.5+9.5+4.856.893,2694,2270.776.7+2090+113+32321.8+3385,186+2453710.4
'26/09/21200203194196+1+0.514.621,8704,0040.473.7-740-22.9-96.921.5+994,848051310.6
'26/09/18185.5200183195+10.5+5.699.212,5442,8960.884.89+3910+46.1+43721.6-934,749+851310.8
'26/09/17192.5193180184.5-6-3.156.823,5824,7130.766.65-3750-145-52021+1544,842-7850510.4
'26/09/16175190.5174190.5+17+9.89.512,8183,7530.755.24+2010+65.3+26621.4-844,688-1558312.4
'26/09/15188.5190173.5173.5-17-8.928.664,0286,5960.617.26+1850-62+12321.1-3394,772+8759812.5
'26/09/14188199186.5190.5-1.5-0.786.512,5702,9020.894.97+83.50-8.94+74.620.5-715,111-451110
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
'26/09/11188196184.5192+1+0.526.023,1554,9490.645.99-4310+61.6-37020.4+595,182-625159.94
'26/09/10189.5201189191006.282,2183,0380.734.3-86.30-1.85-88.221+1475,123+1357711.3
'26/09/09190.5197.5187191+1.5+0.795.542,5292,7210.934.84-3600+44.7-31621.2+664,976-856411.3
'26/09/08189192185.5189.5003.431,4071,7460.812.64-1830+72-11121.7+164,910-1057211.6
'26/09/07194196188.5189.5-4.5-2.323.871,3562,6820.512.6+28.80-5.79+2322+1164,894+858211.9
'26/09/04197.5201185.5194+2+1.048.073,4765,1710.676.66-4920-1.39-49322+1714,778-5257412
'26/09/03216221.5191192-9.5-4.7115.16,6457,6990.8613.6+1910+3.03+19422.8-1384,607+1562613.6
'26/09/02203213195201.5-2-0.988.853,1274,2420.746.41-78.90-75.1-15422.3+364,745-1861112.9
'26/09/01215.5217194.5203.5-4.5-2.1610.84,8557,5640.649.86-3880-143-53122.4+2304,709-2562913.4
'26/08/31191208191208+18.5+9.768.971,5001,3161.143.02+3290+25.4+35423+724,479+5565414.6
'26/08/28200203189189.5-14-6.886.881,2121,6730.722.34+1070-23.3+83.722.4-1684,407-1059913.6
'26/08/27208208199203.5004.424136650.620.84+560-30.8+25.222.2-464,575-660913.3
'26/08/26195.5205195.5203.5+3.5+1.754.755421,2400.441.09+420+1+4322.1-784,621-661513.3
'26/08/25185.5200180.5200+15+8.1110.51,0282,2070.471.98+2560+9.82+26622-854,699-162113.2
'26/08/24191200.5180185-7-3.6510.71,0112,1650.471.91+1850-13.8+17121.6-2774,784-10762213
'26/08/21185.5193182192+8.5+4.635.991,6563,0390.543.15+4060-50.4+35621.2+75,061+12372914.4
'26/08/20190.5190.5176183.5-7-3.677.612,1942,7640.793.99+1290-72.7+56.320.5-765,054-3360612
'26/08/19170190.5169190.5+16.5+9.4812.43,1323,8440.815.6+1670-15.5+15120.3-3335,130-7263912.5
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
'26/08/18158.5174153.5174+15.5+9.7812.96,6266,8850.9610.9+690+167+23620+7795,463+41471113
'26/08/17159.5168.5155.5158.5+0.5+0.328.237,99013,2220.612.9+1,2350-49.1+1,18619.9-1084,684-22976.34
'26/08/14154158154158+14+9.722.786,3326,6900.959.97+2,4970-108+2,38917.9-864,792+1852996.24
'26/08/13144144144144+13+9.9201,7631,1211.572.54-510+40.5-10.513.8-844,878+151142.34
'26/08/12126133124.5131+6.5+5.226.832,1932,3950.922.85+5190+98.3+61813.9+664,962+2992
'26/08/11130131121.5124.5-0.5-0.47.62,5142,4071.043.18-1790-15.2-19413+674,896+11971.98
'26/08/10118.5127118125+8.5+7.37.732,0391,9191.062.5-66.90+62.4-4.4613.2+1064,829+13861.78
'26/08/07111.5121110.5116.5+5.5+4.959.461,9301,9111.012.24-88.30+77.5-10.713.2+2174,723-2731.55
'26/08/06113114109111-2-1.774.421,1281,0751.051.26-1050-65.8-17113.3+914,506+9751.66
'26/08/05108113106.5113+9.5+9.186.281,4702,3030.641.62-31.50+222+19013.4+264,415+12661.49
'26/08/04100.510899.8103.5+4.5+4.558.281,9021,6131.181.96-3030+124-18013.4+234,389-6541.23
'26/08/0390.89988.799+9+1011.41,1821,1761.011.14+2180+29+24713.9-894,366+18601.37
'26/07/3192.194.489.890+3.7+4.295.331,0719401.140.98-2690+37.2-23213.5+584,455-38420.94
'26/07/3091.594.184.186.3-7-7.510.71,2521,1891.051.11+1240-88.1+36.313.8-134,397+2801.82
'26/07/2910110189.393.3-5.9-5.9511.82,6491,9651.352.45+7810-106+67513.6-1904,410+7781.77
'26/07/2810510699.299.2-8.8-8.156.32,8691,3862.072.9+1580-113+45.612.3+324,600+22711.54
'26/07/27111112106.5108-3.5-3.144.936356041.050.69+69.70-44.5+25.211.6+224,568-11491.07
'26/07/24113115109.5111.5-3-2.624.89097501.211.01-64.20-15-79.211.3+154,546-50601.32
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
'26/07/23111.5115.5108.5114.5+3+2.696.281,0761,0681.011.2+1020+16.1+11811.3-584,531-101102.43
'26/07/22107.5112.5106.5111.5+6+5.695.691,4941,5130.991.64-99.70+44.6-55.111.1-444,589+281202.61
'26/07/21109.5113103.5105.5-4-3.658.681,7561,76011.87+11.90-87.2-75.311.2+934,633-14921.99
'26/07/20113.5115105.5109.5-7.5-6.418.121,8031,4841.211.98+3830-66.7+31611.1-1664,540-291062.33
'26/07/17124.5125.5117117-12.5-9.656.562,5162,1341.183.02-5590-173-73310.4-634,706+71352.87
'26/07/16122131.5119129.5+6.5+5.2810.22,2362,0331.12.85+4040+105+50911.2+304,769-21282.68
'26/07/15119.5128119.5123+3.5+2.937.111,7841,8030.992.22+2390+68.7+30810.4-94,739-11302.74
'26/07/14140140118119.5-11.5-8.7816.84,6483,5021.335.74-6920-78.7-7709.87-5154,748+81312.76
'26/07/13136139128.5131+4.5+3.568.37,1355,4651.319.67-2270+24.2-20310.7+3515,263-141232.34
'26/07/09124131124126.5+7+5.865.864,6423,7281.255.95-2430+95.6-14710.6+2974,912+41372.79
'26/07/08124130.5116.5119.5-3.5-2.8511.43,6843,5211.054.53-9270+9.14-91810.9-2744,615-171332.88
'26/07/07125.5136122.5123-1-0.8110.95,0944,1071.246.62-8650+84.4-78112+7594,889+131503.07
'26/07/06125.5128124124003.231,1351,0781.051.43-59.30+3.79-55.613.3+124,130+61373.32
'26/07/03123124.5120.5124+1+0.813.259809880.991.21-1400-15.8-15613.4+764,118+41313.18
'26/07/02117127.5116123+4+3.369.661,6791,8310.922.07-3700+65-30513.5+1134,042+111273.14
'26/07/01120.5122.5118119+0.5+0.423.86957250.960.83+1240+3.8+12714-113,929+51162.95
'26/06/30121122.5118118.5+4+3.493.937558490.890.9-1590+17.7-14113.8+183,940+11112.82
'26/06/29113116.5113114.5+1.5+1.333.15416450.840.62+71.60+12.7+84.314+613,922+41102.8
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
'26/06/26117.5118.5113113-5.5-4.644.647499250.810.87+36.50-22.8+13.713.9+373,861+11062.75
'26/06/25122.5122.5115118.5-4-3.276.121,1151,3480.831.32-2820-53.2-33513.8+423,824-71052.75
'26/06/24118127117.5122.5+4+3.388.021,1821,2700.931.45-2180+59.5-15914.203,782+91122.96
'26/06/23125.5126117.5118.5-4.5-3.666.919621,2540.771.15-0.90-16.9-17.814.5-223,782-121032.72
'26/06/22125129.5122.5123005.691,1791,4680.81.48-3100+14.5-29514.4-163,804+31153.02
'26/06/18119125119123+4+3.365.049961,0910.911.22-1950+49.6-14514.9+463,820+51122.93
'26/06/17118120.5116.5119-1.5-1.243.328279760.850.98-5.440-4.66-10.115.2+333,774-121072.84
'26/06/16129130.5119.5120.5-5-3.988.761,5601,6540.941.93-1840-9.76-19315.1+373,741-51193.18
'26/06/15127131124125.5+4.5+3.725.791,0841,1570.941.37-2940+39.2-25515.4+843,704+71243.35
'26/06/12123125.5119121+5.5+4.765.631,2671,26111.54-1590+37.1-12215.9+213,62001173.23
'26/06/11119121112115.5-7.5-6.17.323,7062,8041.324.34+1,1660-48.8+1,11716.1-9763,599-1151173.25
'26/06/10127.5132.5122.5123-9-6.827.581,8561,9030.982.36+2720-35.8+23614.2-134,575+632325.07
'26/06/09135.5136127132+4.5+3.537.062,2092,2550.982.91-4240+2.91-42213.7+284,588+141693.68
'26/06/08117.5131117.5127.5-3-2.310.33,0672,4021.283.79+3350-29.6+30514.4-1904,560+201553.4
'26/06/05130139128.5130.5-2-1.517.922,4332,3261.053.24-1220+14.2-10813.8-584,750-51352.84
'26/06/04137143126132.5-5.5-3.9912.33,0963,5370.884.19-4820-40.2-52313.9+1184,808-11402.91
'26/06/03142142132.5138-2.5-1.786.762,6392,7980.943.62-1560-33.3-18914.6+624,690-41413.01
'26/06/02144149.5136140.5-3.5-2.439.383,9304,4250.895.57-8960+18.7-87714.8+3434,628-151453.13
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
'26/06/01146.5149.5144144-7-4.643.641,4471,8830.772.12-2610-73.5-33516.3+2104,285+41603.73
'26/05/29149.5152.5148151+6+4.143.16588500.770.99-990+4-9516.7+644,075+31563.83
'26/05/28155.5156143145-10.5-6.758.361,0911,5150.721.63-3350+19.7-31516.9+424,011-81533.81
'26/05/27155156149155.5+0.5+0.324.521,0831,4100.771.65-910-5.2-96.217.4+503,969-31614.06
'26/05/26160160151.5155-4-2.525.359381,1850.791.44+660-3+6317.6+443,919-11644.18
'26/05/25162.5164.5156159-1-0.625.311,1081,5400.721.77-1130+22.8-90.217.4-563,875-101654.26
'26/05/22152160149.5160+13.5+9.227.171,3411,8020.742.09+1130-1.38+11217.6+893,931-81754.45
'26/05/21150150144146.5+3+2.094.189561,1830.811.41+1520+13.5+16517.3-513,842-61834.76
'26/05/20140148.5140143.5+7+5.136.231,2871,5840.811.86+660+13.6+79.617.1+353,893-91894.85
'26/05/19143150135136.5-8-5.5410.41,6121,7940.92.29+2450-57+18817-1073,858-531985.13
'26/05/18148.5153.5138.5144.5-4.5-3.0210.19,6528,2531.1714+4000-42.1+35816.6+3263,965+42516.33
'26/05/15141149132.5149+13.5+9.9612.27,5865,2801.4410.9+7170+57.6+77520.3+2023,639+572476.79
'26/05/14133.5135.5132135.5+12+9.722.831,4231,0201.41.92+2430+29.5+27319.1+593,437+121905.53
'26/05/13113123.5113123.5+11+9.789.334,8032,7731.735.84+1,5680+52.9+1,62118.7-4773,378+121785.27
'26/05/12112112.5110112.5+10+9.762.443,8983,1621.234.38+8570+159+1,01516.1+4823,855+751664.31
'26/05/11102.5102.5102.5102.5+9+9.6301,4601,0521.391.5-780+30.8-47.214.7-1363,373+14912.7
'26/05/0895.999.69093.5-3.8-3.919.873,2612,8681.143.08+16.10-13+3.1314.8-13,509-19772.19
'26/05/07100103.59697.3-1.6-1.627.585,2524,6061.145.2-1,4420+16.5-1,42514.7+2533,510-40962.74
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
'26/05/06102103.593.198.9-2.1-2.0810.35,7845,2721.15.7+2990-61.1+23816.8-3023,257+61364.18
'26/05/0598.5105.598.1101+4.6+4.777.687,9556,9781.148.12-4910+53.2-43816-5113,559-621303.65
'26/05/049296.48996.4+8.7+9.928.447,7246,3301.227.24-790+99.6+20.616.8+7754,070+821924.72
'26/04/308287.781.387.7+7.9+9.98.026,2234,1741.495.42+1,7710+63+1,83416.8-1473,295+541103.34
'26/04/2980.581.579.279.8-0.7-0.872.861,0131,2340.820.81+490+23.2+72.213.8-493,442+16561.63
'26/04/287780.876.180.5+3.5+4.556.11,7141,6021.071.36+4520+33.2+48513.6-873,491+28401.15
'26/04/2779.581.676.377-1.3-1.666.772,0682,2920.91.62-3210+13.1-30812.8+523,578+2120.34
'26/04/2480.283.577.178.3-1.4-1.768.032,4432,5510.961.95+1750+43.6+21913.2-963,526-4100.28
'26/04/2387.487.47879.7-6.9-7.9710.94,09213,6220.33.31-3500-115-46512.7-543,622-20140.39
'26/04/228789.286.286.6-1-1.143.422,4986,6810.372.18-540+74.4+20.413.2+413,676+5340.92
'26/04/2187.288.283.787.6+1.7+1.985.243,3097,2700.462.86+7880+19.4+80713.1-2603,635+11290.8
'26/04/2085.591.985.585.9+1.3+1.547.575,13716,1560.324.52-2200+79.7-14011.8-143,895+1180.46
'26/04/17848681.684.6+3.2+3.935.414,96710,0720.494.17-220-52.1-74.112+1063,909+1170.43
'26/04/1682.282.280.381.4-0.6-0.732.322,2345,6990.391.81-1240-1.72-12611.8+353,803+7160.42
'26/04/158587.281.582-3.7-4.326.654,61516,5360.283.85-2830-47.8-33111.8+1693,768-2090.24
'26/04/1486.58985.185.7-1.9-2.174.459,7488,3171.178.51-4280+128-30012.1+1033,599-3290.81
'26/04/1380.587.680.587.6+7.9+9.918.914,9573,7381.334.21-120+63.1+51.112.8-1283,496+18320.92
'26/04/109090.179.579.7-4.4-5.2312.68,5838,0121.077.11-8240-12.4-83612.8+483,624+14140.39
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
'26/04/0979.784.178.384.1+7.6+9.937.585,8914,3481.354.83+5870+41+62814.1+3503,576000
'26/04/0874.677.874.376.5+4.4+6.14.854,6364,1391.123.55+8420-1.69+84013.1-2723,302000
'26/04/0774.676.972.172.1-0.7-0.966.592,5962,60511.93-2700-4.52-27511.8+1403,574-100
'26/04/0274.375.472.872.8003.572,7432,74112.03+5040-10.8+49312.2-983,434-2710.03
'26/04/0170.874.770.872.8+3.9+5.665.663,0672,7971.12.24+2910-1.7+28911.4-633,532-24280.79
'26/03/317375.168.368.9-5.5-7.399.143,4733,0361.142.46-370-3.21-40.210.9-1593,595-77521.45
'26/03/3072.574.469.874.4-0.2-0.276.173,1552,5431.242.28+450-8.72+36.311-1103,754+31293.44
'26/03/2774.276.771.774.6-0.7-0.936.643,0612,7111.132.25-980-14-11210.9-273,864-721263.26
'26/03/2679.279.874.875.3-3.6-4.566.3411,9368,1611.469.23+1410-32+10911+2833,891-781985.09
'26/03/257378.97378.9+7.1+9.898.225,6353,7141.524.35-3580+31.1-32710.8-303,608+652767.65
'26/03/247475.469.971.8-0.2-0.287.644,1313,4561.22.98+2570-17.6+23911.3-863,638+402115.8
'26/03/2370.176.970.172-0.9-1.239.334,5974,0021.153.39+4880+4.36+49210.9-1263,724-831714.59
'26/03/2077.28272.472.9-2.2-2.9312.810,3858,0481.297.99-4410-55.4-49610.1+1193,850-102546.6
'26/03/1974.577.173.575.1+1.1+1.494.866,5794,9481.334.93-1160+4.64-11110.7-123,731+552647.08
'26/03/1873.874.57074+0.2+0.276.15,7404,5761.254.16+4050-5.42+40010.9-883,743+92095.58
'26/03/177576.572.973.8-1.2-1.64.87,7906,0331.295.79-1,0230-49-1,07210.2-723,831-182005.22
'26/03/1671.975.669.175+2.2+3.028.937,5766,0521.255.51+690-6.2+62.811.8+1683,903-132185.59
'26/03/1373.577.37272.8-0.7-0.957.2116,53412,0381.3712.3-7480-88.6-83711.6-1233,735-832316.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/1269.673.569.673.5+6.6+9.875.8310,0177,8341.287.22+2,6600+32.1+2,69212.9+463,858+1373148.14
'26/03/1166.966.966.866.9+6+9.850.161,8481,0901.71.24+1730+32.2+2058.52+3773,812+231774.64
'26/03/1060.960.960.260.9+5.5+9.931.261,9021,0301.851.16+1180+19.2+1378.18+463,435+201544.48
'26/03/0956.456.955.455.4-6.1-9.922.442,0661,9221.071.15-3140-18.1-3327.98+1223,389-431343.95
'26/03/0660.763.960.761.5-1.3-2.075.14,9023,6801.333.05-4060+21-3858.48+2043,267-81775.42
'26/03/056669.359.862.8-0.2-0.3215.117,95811,7011.5311.6-1,2960+13.9-1,2829.14-113,063-61856.04
'26/03/04626557.463+2.5+4.1312.621,82214,7511.4813.6-2280-12.8-24111+5173,074-201916.21
'26/03/0359.660.558.360.5+5.5+1046,4704,7261.373.89+7610+64+82511.2-652,557+802118.25
'26/03/0250.755.850.255+4.2+8.27115,3645,2041.032.93+1,7380+2.7+1,7419.98+2602,622+181315
'26/02/2649.75249.2550.8+1.3+2.635.561,6551,3851.190.85+5940-0.72+5937.14-312,36201134.78
'26/02/2550.250.749.2549.5+0.4+0.812.956746511.040.34+1330+1.21+1346.15-92,39301134.72
'26/02/2448.949.9548.8549.1-0.1-0.22.244535990.760.22+1200-0.34+1205.93-302,402-11134.7
'26/02/2348.849.454749.2+1.85+3.915.176806980.970.33+2480+0.73+2495.73-112,43201144.69
'26/02/1148.0548.0547.247.35-1.1-2.271.756487070.920.31-770-9.74-86.75.31-152,460+31144.63
'26/02/1051.751.748.4548.45-2.05-4.066.441,4321,5990.90.72-3430-3.58-3475.4+1302,475-61114.48
'26/02/0949.9550.748.250.5+1.85+3.85.141,0301,03310.51+1880+0.81+1895.83+82,345-51174.99
'26/02/0649.6550.247.448.65-0.6-1.225.691,5331,5071.020.75-3900-5.88-3965.5+122,337+91225.22
'26/02/0551.651.949.249.25-1.35-2.675.341,8722,1450.870.95-950+1.67-93.36.12-502,325+41134.86
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
'26/02/0446.9551.546.950.6+2.7+5.649.62,7982,0621.361.41-1560-2.19-1586.25-1082,375+21094.59
'26/02/0348.949.847.347.9-0.7-1.445.147927761.020.38-940-2.72-96.76.38-832,483-11074.31
'26/02/0249.1549.1547.248.6-1.2-2.413.921,0951,2880.850.53-1200-4.36-1246.53-562,566-51084.21
'26/01/30545449.5549.8-5-9.128.124,0823,7601.092.08-1,5600-161-1,7216.71-452,622-41134.31
'26/01/29515550.654.8+4.1+8.098.683,8763,0461.272.09+4660+168+6349.06+4742,667+71174.39
'26/01/2849.65149.650.7+1.15+2.322.836094511.350.31+2320-1.2+2318.28-452,19301105.02
'26/01/275151.449.549.55-1.35-2.653.735586800.820.28-2000-2.44-2027.9+682,238-11104.92
'26/01/2650.851.449.850.9+0.8+1.63.194484570.980.23+120-3.06+8.948.21-362,17001115.12
'26/01/2350.451.65050.1003.195515660.970.28+270-1.42+25.68.19-192,20601115.03
'26/01/2250.85149.8550.1-0.1-0.22.295245061.030.26-1320-10.8-1438.13+392,22501114.99
'26/01/2151.451.949.950.2-1.2-2.333.897928470.930.4+550-50.1+4.938.34-862,18601115.08
'26/01/2052.252.350.951.4-0.1-0.192.725597030.790.29-110-1.03-128.25-52,27201114.89
'26/01/19525351.451.5-0.5-0.963.087831,4090.560.41+2090-0.85+2088.27+302,277-81114.87
'26/01/1653.454.45252-1.3-2.444.57898250.960.42+660-0.18+65.87.92-312,247-251195.3
'26/01/1554.755.553.153.3-1.1-2.024.411,0079941.010.54+170-2.55+14.57.81+182,278-11446.32
'26/01/1454.354.753.454.4+1+1.872.431,0288741.180.56+2450-12.4+2337.78+182,260-11456.42
'26/01/1354.454.952.853.4-0.9-1.663.879479011.050.51+60+62+687.37-312,242-51466.51
'26/01/1254.455.45354.3+0.6+1.124.472,1951,5781.391.19+3660-2.04+3647.34+982,273-21516.64
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
'26/01/0956.256.351.253.7-1.9-3.429.176,7335,5541.213.63-1,4840-118-1,6026.74-1432,175-251537.03
'26/01/0850.955.650.855.6+5+9.889.494,7643,5141.362.6+4690+96.4+5659.01+922,318+451787.68
'26/01/0750.751.450.450.6+0.2+0.41.983753431.090.19+630+0.54+63.58.24-202,226+11335.97
'26/01/0650.151.250.150.4+0.6+1.22.214794751.010.24+1050+0.07+1058.13-392,24601325.88
'26/01/0551.852.249.7549.8-1.6-3.114.775371,1310.480.27-850+0.8-84.27.96-42,285-131325.78
'26/01/0251.252.150.551.4+0.7+1.383.165475421.010.28+7600+768.1+322,289+41456.33
'25/12/3150.752.749.850.7-0.1-0.25.711,1601,2220.950.6+1310-1.34+1307.97-242,25701416.25
'25/12/3051.151.149.150.8-0.2-0.393.923931,1410.340.2-760-0.26-76.37.76+222,281-31416.18
'25/12/2949.851.349.551+1.95+3.983.679789211.060.5+5100-0.5+5097.88-322,259+91446.37
'25/12/2648.849.348.349.05+0.75+1.552.072082600.80.1+5900+597.02-232,29101355.89
'25/12/2450.550.648.248.3-1.2-2.424.854377020.620.22-130+0.56-12.46.92+602,314-21355.83
'25/12/2349.2549.648.849.5+0.7+1.431.643593401.060.18+1500+0.05+1506.93+32,254-31376.08
'25/12/2248.249.548.248.8+0.8+1.672.713273520.930.16+1020+1.98+1046.69+172,251-111406.22
'25/12/1948.648.647.848+0.5+1.051.681651930.860.08-320+0.01-326.52-32,234+11516.76
'25/12/1848.0548.247.447.5-0.55-1.141.663254030.810.15-920-5.19-97.26.56-392,237-81506.71
'25/12/1749.850.447.948.05-0.85-1.745.115905771.020.29-1500-19-1696.71+152,27601586.94
'25/12/1649.8549.8547.648.9-0.95-1.914.516205971.040.3-1450+77.1-67.96.95-582,261-11586.99
'25/12/1547.950.147.549.85+1.5+3.15.386807620.890.34+850+45.1+1307.19-122,319+11596.86
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
'25/12/1248.5549.1548.348.35+0.55+1.151.786957410.940.34+1470+0.87+1487.05-1122,331+91586.78
'25/12/11525247.4547.8-4.7-8.958.672,4712,48311.21-8230-25.4-8486.8+1872,443-271496.1
'25/12/1050.553.850.552.5+2+3.966.532,0271,7081.191.07+1200+28.5+1498.14+642,256+31767.8
'25/12/095151.150.150.5-0.5-0.981.963093530.880.16+840+0.08+84.17.95+82,192-11737.89
'25/12/0851.95250.351-0.8-1.543.286509280.70.33+1040+0.55+1057.81-1212,184-61747.97
'25/12/0552.15451.251.8+0.2+0.395.431,3591,4550.930.71-1440-17.6-1627.64+1812,30501807.81
'25/12/0451.454.251.451.6+1+1.985.531,6781,8290.920.88+1130-9.54+1037.87+32,124+71808.47
'25/12/0349.85149.1550.6+0.9+1.813.725066220.810.25+790+14.7+93.77.6702,121-11738.16
'25/12/025252.249.549.7-2.1-4.055.215591,1800.470.28+510-55.7-4.687.54+142,121-61748.2
'25/12/0151.552.251.551.8-0.3-0.581.342513430.730.13+480+20.6+68.67.46-122,107-11808.54
'25/11/2852.252.351.552.1-0.1-0.191.534004100.980.21+1940+0.22+1947.38-162,11901818.54
'25/11/2752.65351.752.2+0.5+0.972.516897100.970.36+3880+5+3937.06-712,135+31818.48
'25/11/265152.750.751.7+1.3+2.583.971,1221,0091.110.58+3790+36.1+4156.43-682,206+41788.07
'25/11/2550.650.94950.4+1.4+2.863.887797301.070.39+860+36.1+1225.81-102,274+51747.65
'25/11/2447.24946.849+2.5+5.384.736445831.10.31-520+113+61.45.66-102,284+241697.4
'25/11/2146.2547.545.646.5-1.7-3.533.943994200.950.19-1290-4.94-1345.74+62,294-171456.32
'25/11/2046.1548.446.1548.2+2.4+5.244.914735790.820.23+910-2.48+88.55.95+72,288+151627.08
'25/11/1945.9546.154545.8-0.15-0.332.53493580.980.16-1470-32.3-1795.8+192,281-51476.44
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
'25/11/1848.348.345.845.95-2.35-4.875.185186630.780.24-220-56.7-78.76.0202,262-91526.72
'25/11/1750.950.948.348.3-1.9-3.785.186219310.670.31+310-114-83.46.06+212,262-171617.12
'25/11/1450.351.55050.2-1.2-2.332.924175210.80.21+430-20.9+22.16+42,241-31787.94
'25/11/1352.553.151.151.4-0.2-0.393.881,0981,4920.740.57+2780-9.7+2685.93-652,23701818.09
'25/11/1250.654.850.251.6+1.4+2.799.162,8452,4231.171.51+5070+115+6225.48-1352,302+71817.86
'25/11/1148.950.948.950.2+3.6+7.734.291,6212,0610.790.81+4000+63.7+4644.64-412,437+231747.14