≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3617 碩天 / K線圖(日)

3617 碩天

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
267.5257+10.5+4.09%4.28%260268.5257.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,0822.86億1,430757股/筆264.52.3812.130.69
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)
9902.52億1,268781張/筆254.2+23 (+9.83%)

連續漲跌: 連3漲  ( +54.5元 / +25.59%)

財報評分: 最新60分 / 平均55分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 澄清2026/11/07經濟日報報導 (公告訊息 11/09 14:02)

• 碩天董事會決議解除經理人競業禁止 (公告訊息 11/06 15:04)

• 碩天董事會決議通過2026年第3季合併財務報告 (公告訊息 11/06 15:03)

• 碩天科技通過DEKRA德凱獨立評估 取得IEC62443-4-1工控網路安全證書 強化智慧電源管理資安基礎 (PR Newswire 10/21 13:55)

• 碩天註銷收回之限制員工權利新股辦理減資變更登記完成 (公告訊息 09/03 15:36)

• 澄清2026/08/22經濟日報B03版報導 (公告訊息 08/24 10:59)

• 碩天及子公司依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第一款規定辦理公告 (公告訊息 08/20 15:10)

• 代子公司Neu Grant Co., Ltd依據公開發行公司資金貸與及背書保證處理準則第22條第1項第2款及第3款公告 (公告訊息 08/20 15:08)

• 碩天受邀參加台新綜合證券舉辦之法人說明會 (公告訊息 08/20 15:05)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 碩天董事會決議設置永續發展委員會及委任第一屆永續發展委員會委員 (公告訊息 08/13 15:40)

• 碩天董事會決議註銷收回限制員工權利新股減資基準日 (公告訊息 08/13 15:37)

• 碩天董事會決議不分配2026年上半年度盈餘 (公告訊息 08/13 15:33)

• 碩天董事會決議通過2026年第2季合併財務報告 (公告訊息 08/13 15:30)

• 碩天2026年第二季合併財務報告董事會預計召開日期為2026年08月13日 (公告訊息 08/05 17:04)

• 碩天調整現金股利配息率 (公告訊息 07/07 14:45)

3617 碩天 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共4,137日
成交價: 267.5元 (+10.5元/ +4.09%)成交張數: 1,082張成交金額: 2.86億元
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239高
近18日新高
連3漲
(+54.5元/ +25.6%)
第451高
近18日新高
第270高
近18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
267.5元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年今年
01/02
~11/11
起算價213232253.5258.5235197213317.521174.489.553.6-211.5
漲跌價+54.5+35.5+14+9+32.5+70.5+54.5-50+56.5+193.1+178+213.9-+56
漲跌幅+25.6%+15.3%+5.52%+3.48%+13.8%+35.8%+25.6%-15.7%+26.8%+260%+199%+399%-+26.5%
振幅16.2%28.7%26.2%28.8%31.7%46.2%51.6%74%111%462%384%675%-52%
成交張數2,1512,9304,4771.05萬3.33萬6.85萬10.7萬26萬54.9萬106萬122萬162萬-9.48萬
成交金額5.56億7.25億10.9億26.6億83.6億161億235億684億1,442億2,426億2,580億2,912億-210億
週轉率2.27%3.09%4.72%11.1%35.2%72.3%113%274%580%1116%1289%1707%-100%

* 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
'26/11/11260268.5257.5267.5+10.5+4.094.281,0821,4300.762.86+181+3.11+13.6+19711-251,257060.48
'26/11/10250257247257+23+9.834.279901,2680.782.52+189+4.04+0.29+19310.8+361,282+660.47
'26/11/09234234234234+21+9.860781120.70.18-160-2.14-18.110.6-91,246000
'26/11/06202.5218202213-9.5-4.277.194745840.810.99-11.8+7-3.12-7.9110.6-341,255-500
'26/11/05228.5232222.5222.5-9.5-4.094.093053900.780.69-62.20+5.66-56.510.6+131,289050.39
'26/11/04236.5237.5223232-3.5-1.496.164616580.71.05-119+22.3-5.04-10210.6+91,276-550.39
'26/11/03241243.5233.5235.5-6.5-2.694.132453860.630.58-88+2.08+2.57-83.310.7-311,2670100.79
'26/11/02237244237242+1.5+0.622.911331880.710.32+10.10-0.69+9.3810.801,2980100.77
'26/10/30240.5244236.5240.5-3.5-1.433.074165550.751-37.3+5-4.95-37.310.8-581,2980100.77
'26/10/29252.5253.5243.5244-9.5-3.753.942926170.470.72-60.80-4.96-65.810.8-651,3560100.74
'26/10/28250253.5246.5253.5+7+2.842.842693320.810.67+29.2+1.04+1.42+31.610.9+61,4210100.7
'26/10/27250251244.5246.5-0.5-0.22.633463800.910.86-24.60+3.48-21.110.9+181,4150100.71
'26/10/22256256247247-7.5-2.953.542375760.410.59+2.190-2.55-0.3610.9-471,3970100.72
'26/10/21256257250254.5+3+1.192.783007960.380.76+26.50-2.52+2411-191,4440100.69
'26/10/20257.5259250.5251.5-7.5-2.93.286357760.821.61+2160-62.7+15310.9-1791,4630100.68
'26/10/19262.5262.5257259-5.5-2.082.082821,6890.170.73-30.5+34.1-1.76+1.7610.7-31,6420100.61
'26/10/16261266260264.5+3.5+1.342.36126330.971.61-1230+0.8-12210.7-411,6450100.61
'26/10/15262265256261-8-2.973.357743,5610.222.01-29.7+6.34-3.17-26.610.8-1231,686-1100.59
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
'26/10/14262276.5262269+9+3.465.581,4094,0200.353.81+269+1.06+59.6+32910.8+791,809+1110.61
'26/10/13256.5266254.5260+1.5+0.584.451,1542,6460.443.01+173+6.34-0.44+17910.5+1491,730-2100.58
'26/10/12244.5259244258.5+17+7.046.211,0201,4440.712.6+276+6.34+28.1+31110.4+411,581+2120.76
'26/10/08241243240.5241.5-4-1.631.022192930.750.53-170+3.24-13.710.1+101,5400100.65
'26/10/07247247242.5245.5+0.5+0.21.842311,2250.190.57-140-3.08-1710.1-31,5300100.65
'26/10/06242.5246.5242245+3.5+1.451.863421,3430.250.84+90.1+2.12-41.1+51.110.1-131,5330100.65
'26/10/05245245240.5241.5-2-0.821.852233350.660.54+33.20-2.52+30.710-221,5460100.65
'26/10/02243.5243.5240.5243.5+0.5+0.211.232583620.710.62-19.60+1.52-1810-211,5680100.64
'26/10/01242.5244241.5243+1+0.411.03873880.220.21-5.30-1.28-6.5810+21,5890100.63
'26/09/30244.5245.5242242+1.5+0.621.462113020.70.51+52.20+5+57.210.1-361,5870100.63
'26/09/29242245.5240.5240.5-2-0.822.062593190.810.63+65.30-0.36+659.96-51,6230100.62
'26/09/24244.5244.5239242.5-0.5-0.212.261772920.610.43+550+0+559.89-461,6280100.61
'26/09/23245.5246240.5243-1-0.412.252064170.490.5+52.90-18.3+34.69.82-761,6740100.6
'26/09/22251253.5244244-5-2.013.823715890.630.92-19.90+0.32-19.69.77-51,7500100.57
'26/09/21249249244249+3+1.222.031721,2980.130.43+24.30-2.42+21.99.77+51,755-1100.57
'26/09/18247.5249.5244.5246+2.5+1.032.053248190.40.8+41.10-4.34+36.79.73-21,7500110.63
'26/09/17245249243.5243.5+0.5+0.212.264157340.571.02+37.5+50-2.12+85.49.71-71,7520110.63
'26/09/16239246237.5243+7+2.973.63494500.780.85+14-0.52-15.2-1.749.67+151,7590110.63
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
'26/09/15240.5241.5236236-5-2.072.282514580.550.6+2.50-6.84-4.349.6401,7440110.63
'26/09/14238245237.5241-1.5-0.623.092426170.390.59+13.20+0.04+13.29.64-131,7440110.63
'26/09/11239243237242.5+3.5+1.462.514625200.891.11+58.40-3.81+54.69.61-411,7570110.63
'26/09/10238.5240.5234239-2-0.832.74736870.691.12-20.60+4.69-15.99.55-291,798+1110.61
'26/09/09247.5247.5240241-4-1.633.063307280.450.8-110-2.18-13.29.57-131,827-1100.55
'26/09/08252252.5244.5245-3.5-1.413.223224840.670.8-410-11.7-52.79.58+341,8400110.6
'26/09/07251254247248.5+0.5+0.22.823991,2890.311-68.2-2+3.66-66.69.64+101,8060110.61
'26/09/04243.5248242248+6.5+2.692.482664290.620.65+99.60+4.96+1059.71-301,796+1110.61
'26/09/03250.5250.5241.5241.5-7.5-3.013.614051,1260.360.99-1140-7-1219.6-141,826-1100.55
'26/09/02251253.5247.5249-2.5-0.992.393441,5150.230.86-1.79-13-11.4-26.210+81,840-1110.6
'26/09/01254262.5251251.5-2.5-0.984.539641,2960.742.46-29.9+1+7.07-21.810+11,832+2120.66
'26/08/31244254240254+10.5+4.315.757558470.891.88+217-8-1.38+20810-631,831-1100.55
'26/08/28250.5251242243.5-5-2.013.624949000.551.21+3.40-30.5-27.19.78-641,8940110.58
'26/08/27251253246248.5-3-1.192.784831,0850.451.2-49.9-13-4.67-67.59.77-331,9580110.56
'26/08/26249252.5246251.5+4+1.622.634025450.741+1050-1.46+1049.82-401,9910110.55
'26/08/25254.5255.5245247.5-10-3.884.087651,9290.41.9-105+9-9.93-1069.71+132,031-3110.54
'26/08/24261.5261.5250.5257.5-2-0.774.241,0193,3890.32.6-1630-3.81-1679.8-282,0180140.69
'26/08/21258267.5254.5259.5+5.5+2.175.121,2311,5780.783.22-1280-10.8-1399.97+802,0460140.68
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
'26/08/20259259.5251.5254-3-1.173.115978980.661.52-201+161-1.04-4110.1-121,966-3140.71
'26/08/19255.5258247.5257+1.5+0.594.119443,2010.32.4-311+221+6.51-83.310.3+341,978+2170.86
'26/08/18260260.5251.5255.5-4.5-1.733.461,0014,8580.212.55-106+221-1.56+11310.6-741,944-18150.77
'26/08/17250264248.5260+10+46.21,9834,5800.435.16+5450-11.8+53310.8+592,018-30331.64
'26/08/14250261239.5250+12+5.049.033,4564,7830.728.51+8010+75.1+87610.3-391,959+18633.22
'26/08/13238238234238+3+1.281.73931,1190.350.93+210+4.16+25.29.52+451,998+7452.25
'26/08/12231238231235+6+2.623.064215420.780.99+50.20+3.6+53.89.4901,953+13381.95
'26/08/11234234226229-5-2.143.423189390.340.73-180-5.13-23.19.45-311,953-4251.28
'26/08/10234.5237231.5234+2+0.862.373445110.670.81+22.20+2.58+24.89.45+321,984+14291.46
'26/08/07229.5237229.5232+3.5+1.533.285657080.81.32+168+0.64-23.2+1459.46-271,952+8150.77
'26/08/06230232.5223.5228.5-3-1.33.893541,1360.310.8-31.10-14.5-45.69.28+421,979+170.35
'26/08/05225.5235225.5231.5+10.5+4.754.37691,0440.741.77+252-1.07+64.8+3169.32-651,937-160.31
'26/08/04216.5221.5216.5221+2+0.912.283236780.480.71+67.30-4.31+639.05-142,002+170.35
'26/08/03216222.5213219+3+1.394.44295840.730.94+97.4-1.07-43.2+53.28.95+332,016+660.3
'26/07/31208220208216+16+866549350.71.41+205+7+28+2408.87+111,983000
'26/07/30206.5206.5198200-4.5-2.24.162894150.70.58-8.950-2.63-11.68.64+101,972000
'26/07/29210.5211198.5204.5-3.5-1.686.014195530.760.85+0.330-10.3-9.998.5-11,962000
'26/07/28208212205.5208-4.5-2.123.062753560.770.58+3.920-9.95-6.038.71+71,963-600
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
'26/07/27213.5213.5207.5212.5-0.5-0.232.822032710.750.43+230+5.26+28.38.66-81,956-360.31
'26/07/24215217.5211213-3.5-1.6233104230.730.66-28.40-3.97-32.48.6401,964090.46
'26/07/23209218209216.5+8+3.844.325006890.731.07+1840+6.53+1908.67-141,964+490.46
'26/07/22203.5210.5203.5208.5+7+3.473.474956190.81.03+120-2.11+8.33+1268.59-101,978+550.25
'26/07/21208213.5206.5211.5+6.5+3.173.415426270.871.14+90-2.39+6.618.62+201,988000
'26/07/20206.5209.5199205+1+0.495.155897170.821.2-88.40-3.39-91.88.59-311,968000
'26/07/17212214.5204204-9.5-4.454.925918990.661.23-670-16.7-83.78.61+11,999000
'26/07/16222223209.5213.5-11.5-5.1161,7371,9230.93.72+3770-19.7+3578.73-6421,998-300
'26/07/15229.5229.5223.5225-1-0.442.653855200.740.87-99.60-23.6-1238.31+252,640030.11
'26/07/14230230.5221226-4.5-1.954.125767640.751.29+18.40+3+21.48.43-382,615030.11
'26/07/13240242225230.5-11.5-4.757.021,5652,0340.773.62-5810+7.64-5738.46+852,653-130.11
'26/07/09245247.5235242+4+1.685.252,3622,5560.925.71+8.560+41.2+49.79.09+472,568-440.16
'26/07/08230238230238+21.5+9.933.71,9492,3370.834.62+2580+27.3+2869.07+5892,521+780.32
'26/07/07221223216216.5-3.5-1.593.183954850.820.86+460-12.9+338.74-401,932010.05
'26/07/06223226219220003.184295120.840.95+130+7.56+20.68.65-271,972010.05
'26/07/03217.5225.5217220+0.5+0.233.876246620.941.38-29.20-0.14-29.48.66-171,999010.05
'26/07/02217224216219.5+3+1.393.76807600.91.5+3.15+2.9+46.1+52.28.74+322,016010.05
'26/07/01215221.5214216.5+3.5+1.643.526171,1590.531.35+102+10.7-0.09+1138.76+161,984010.05
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
'26/06/30218220.5213213-0.5-0.233.514724950.951.02-7.85+5.49+3.44+1.088.67+71,968010.05
'26/06/29210218.5210213.5+5+2.44.085085930.861.09+91.1+9+13.9+1148.75-331,961010.05
'26/06/26224224208.5208.5-17-7.546.871,0081,2580.82.16-343-4-1.73-3498.81+561,994010.05
'26/06/25217227216225.5+13.5+6.375.191,1801,4830.82.64+2630+13.5+2779.2+481,938+110.05
'26/06/24214.5217.5211212-1.5-0.73.042663370.790.57-68.20-1.5-69.68.9+51,890000
'26/06/23215216212213.5+0.5+0.231.882683550.760.57+8.220-0.17+8.058.98-51,885000
'26/06/22213215.5210.5213+1.5+0.712.362453270.750.52+430+0.5+43.58.97-61,890000
'26/06/18212215211.5211.5001.652052710.760.44+14.50+0.05+14.68.9301,896000
'26/06/17210.5212.5209.5211.5001.421692950.570.36-2.130+1.06-1.078.95-11,896000
'26/06/16217.5217.5209.5211.5-4-1.863.713065290.580.65-81.8-0.22-3.22-85.29+131,897000
'26/06/15219219.5215215.5-1.5-0.692.072824050.70.61-17.70-1.74-19.59.05-251,884000
'26/06/12215219212.5217+7+3.333.14285930.720.93+156-1.72+2.84+1579.07-281,909000
'26/06/11210214.5204.5210-2.5-1.184.714776700.710.99+68.50+2.71+71.28.91-1001,937000
'26/06/10219.5228212212.5-1-0.477.499531,2570.762.1-90-3.27-12.38.83-122,037-100
'26/06/09208214.5208213.5+5.5+2.643.122924080.720.62+0.820-4.4-3.588.83+162,049+110.05
'26/06/08201.5208.5200208-9-4.153.924106060.680.84+390+0.29+39.38.85-12,033000
'26/06/05221.5223.5214217-4.5-2.034.295618530.661.22+81.80-10+71.88.8-312,034000
'26/06/04221230.5220221.5+4+1.844.831,0321,5890.652.33-1280+11.3-1168.71+802,065000
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
'26/06/03213.5220213217.5+5+2.353.295937750.761.29+1380+8.32+1468.83-131,985000
'26/06/02214.5216209212.5+0.5+0.243.34064930.820.86-64.90-0.68-65.68.69-331,998000
'26/06/01210.5213.5210212+0.5+0.241.652944230.690.62+62.60+0.4+638.78-32,031000
'26/05/29213.5216.5209.5211.5003.313934720.830.83-25.20+1-24.28.72+232,034000
'26/05/28217.5217.5206211.5-3.5-1.635.357189960.721.51-138+0.39-5.44-1438.78-192,011000
'26/05/27208220207.5215+8.5+4.126.051,1721,4910.792.51-1110+6.87-1048.92+122,030000
'26/05/26207.5209203.5206.5+1+0.492.683364910.680.69+180-0.44+17.69.02+32,018000
'26/05/25204206201.5205.5+5+2.492.245667080.81.16+850+9.55+94.68.99-242,015000
'26/05/22200201.5196200.5+3.5+1.782.794104840.850.82+56.20-48.1+8.098.92+572,039000
'26/05/21190197190197+8.5+4.513.713193780.840.62+1320+0.07+1328.86+11,982000
'26/05/20188.5189186.5188.5+0.5+0.271.331031680.610.19-6.37-0.72+0.83-6.258.75+31,981000
'26/05/19191.5192186.5188-3.5-1.832.872923770.770.55+7-0.29-3.81+2.98.76-531,978000
'26/05/18186192.5185.5191.5+1.5+0.793.681581970.80.300+2.2+2.28.75-12,031000
'26/05/15194198188.5190-3.5-1.814.913575280.680.69+10+18.1+19.18.77-12,032000
'26/05/14198198193.5193.5-3.5-1.782.282744310.640.53-53-1-1.42-55.49.21+102,033-100
'26/05/13195197.5193197+3+1.552.324255230.810.83+93.50-0.18+93.39.23+72,023+110.05
'26/05/12202.5202.5193194-8.5-4.24.696428270.781.26-1570-5.17-1629.14+832,016000
'26/05/11198204.5198202.5+5.5+2.793.34476100.730.9-160+2.18-13.89.27+111,933000
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
'26/05/08196.5198.5194197+2+1.032.312773710.750.55+33.70-1.5+32.29.28+321,922000
'26/05/07196.5198.5194.5195-2.5-1.272.032486870.360.49-760-1.75-77.89.24+91,890000
'26/05/06194.5198192197.5+5+2.63.125339780.541.05+1250+10.1+1359.33-241,881000
'26/05/05191193190.5192.5+2+1.051.31821680.490.16+25-10+249.19+11,905000
'26/05/04188193.5188190.5+4+2.142.952042740.740.39+67+1+0.09+68.19.17+31,904000
'26/04/30191191186186.5-4-2.12.621664040.410.31-38-14-1.93-53.99.1+121,901000
'26/04/29189.5191.5189.5190.5+2+1.061.064752521.880.9+120+1+139.14+231,889000
'26/04/28189.5190188188.5-1-0.531.061244480.280.23-1.240-2.06-3.39.15+191,866000
'26/04/27192.5192.5185189.5-3-1.563.93595620.640.68+4.80-3.87+0.939.15+61,847000
'26/04/24195196189.5192.5003.382612481.050.5-46-1-2.01-499.16-111,841000
'26/04/23198198186.5192.5-2.5-1.285.94198870.470.8-430-5.97-499.23+201,852000
'26/04/22191197190195+4.5+2.363.673535110.690.69+1450+7.96+1539.29-411,832000
'26/04/21191.5192189190.5+1.5+0.791.592883030.950.55+910+6.86+97.99.14+301,873000
'26/04/20193193.5189189-3-1.562.343253740.870.62+38-29.2+0.17+8.929.05-91,843000
'26/04/17190194189192+2.5+1.322.643734920.760.72+125-2.72+8+1319-401,852000
'26/04/16191.5192187.5189.5+1.5+0.82.394241,7260.250.8-330+4.89-28.18.93+191,892000
'26/04/15181.5189.5181.5188+8.5+4.744.465631,0280.551.05+18-1-35.4-18.48.96+451,873000
'26/04/14180181179179.5+2.5+1.411.132863520.810.51+62.60-0.1+62.58.94+141,828000
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
'26/04/13176.5177.5174.5177+1+0.571.71742630.660.31+29.30+1+30.38.9-81,814000
'26/04/10178181176176-0.5-0.282.833133850.810.56-88.6-0.53+1.1-888.9+181,822000
'26/04/09175177172.5176.5+6.5+3.822.654426010.730.78+120-2.29+9.678.56-71,804000
'26/04/08169172169170+3.5+2.11.82083030.690.36+47.50+0.51+488.54-11,810000
'26/04/07169.5171166.5166.5-2-1.192.671923070.630.32-780+0.19-77.88.49+121,811000
'26/04/02173.5174168.5168.5-3-1.753.211496590.230.25-46.70-1.17-47.98.56-101,799000
'26/04/01172173.5171171.5+3.5+2.081.491441880.770.25+52-0.51+4.11+55.68.62+81,809000
'26/03/31173.5173.5167.5168-7-43.433696330.580.63-2470+1.04-2468.56+281,801000
'26/03/30170175.5170175+3+1.743.23003050.980.52+88-0.34-16.8+70.98.8-131,773000
'26/03/27170.5173170172+0.5+0.291.75861740.490.15-22-0.72-1.28-248.701,786000
'26/03/26175.5176171.5171.5-2.5-1.442.591402640.530.24-21-0.08+0.57-20.68.72+61,786000
'26/03/25175.5175.5173.5174+2.5+1.461.171001540.650.17+16-0.08+4+19.98.74-61,780000
'26/03/24175175170171.5+0.5+0.292.921592670.590.27-90+1.62-7.388.71-61,786000
'26/03/23170.5175170171-4-2.292.861693070.550.29+290-4.49+24.58.72-81,792000
'26/03/20174.5176.5173175+0.5+0.292.011922730.70.34+50-1.54+3.468.66-31,800-200
'26/03/19177.5178174174.5-4.5-2.512.235788160.711.01-3330-1.75-3358.64+281,803+220.11
'26/03/18182182.5178179-1-0.562.52283220.710.41-48.90+0.56-48.48.95+111,775-400
'26/03/17179181178.5180+3+1.691.411302350.560.23+360+0.89+36.99-21,764040.23
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
'26/03/16178.5181.5177177-1-0.562.531742900.60.31-25.1-1+6.76-19.38.96+51,766-140.23
'26/03/13177180175178-1.5-0.842.791923050.630.34-16.50-5.18-21.78.98-121,761050.28
'26/03/12180.5184.5178.5179.5-4-2.183.273605990.60.65-108-31-12.1-1518.98+221,773050.28
'26/03/11187187180.5183.5-3.5-1.873.485141,6050.320.94-1450+5.6-1409.09-41,751-450.29
'26/03/10184189183187+7+3.893.331862640.710.35-15-0.73+3.01-12.79.28-11,755+490.51
'26/03/09178183175180-9.5-5.014.222745440.50.49+280-9.07+18.99.29-311,756050.28
'26/03/06182190182189.5+5.5+2.994.351742070.840.33+3100+319.26+31,787050.28
'26/03/05180185180184+7+3.952.821852460.750.34+830+0+839.21-51,784050.28
'26/03/04184184176.5177-8-4.324.054506760.670.81-930-12-1059.1201,789+150.28
'26/03/03192193.5184.5185-7.5-3.94.683201,8730.170.6-870-6.87-93.99.18+161,789-240.22
'26/03/02194.5196191.5192.5-2.5-1.282.311311,6970.080.25+2-1.73+5.64+5.919.23+11,773060.34
'26/02/26194.5197194195+0.5+0.261.542267290.310.44-11.4-0.22+0.09-11.69.22+121,772060.34
'26/02/25195197194194.5-1-0.511.532062450.840.4+76-2.46+1.36+74.99.2401,760+160.34
'26/02/24195196194195.5001.021941,0090.190.38-5.960+1.54-4.429.17+91,760050.28
'26/02/23194197.5193195.5+3.5+1.822.343274720.690.64+1670+2.41+1699.17+51,751050.29
'26/02/11193193188192+1+0.522.621359720.140.26+540+0.99+558.99-71,746050.29
'26/02/10188.5192188191+1.5+0.792.111547410.210.29+450-0.2+44.88.93-71,753050.29
'26/02/09193194189189.5+1.5+0.82.66931640.570.18+230-0.02+238.9-91,760050.28
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
'26/02/06191191185.5188-5-2.592.853175030.630.6-62.3+1-2.34-63.78.87-21,769050.28
'26/02/05191.5195.5191.5193-1.5-0.772.061632620.620.32+34-0.73+2.71+368.97-41,771050.28
'26/02/04195196.5192.5194.5-0.5-0.262.052036730.30.4+360+1.1+37.18.93+61,775050.28
'26/02/03192.5196.5190.5195+6.5+3.453.183701,7930.210.72+37-1-3.05+32.98.93+41,769050.28
'26/02/02181.5191181.5188.5+6+3.295.215487000.781.03+690+16.9+85.98.89-321,765+150.28
'26/01/30186186181.5182.5-4.5-2.412.413095940.520.57-92+4.27+1.28-86.48.7701,797040.22
'26/01/29189189186.5187-2-1.061.322784700.590.52-48.90-2.16-51.18.84+31,797040.22
'26/01/28192.5193.5189189-2-1.052.363294760.690.63-460+0.31-45.78.88+71,794040.22
'26/01/27192193.5188191-1-0.522.864086110.670.78-1080+1.43-1078.88+131,787040.22
'26/01/26195198190.5192-3-1.543.853145290.590.6-183-2.19+0.4-1859+241,774040.23
'26/01/23194.5199194.5195+1.5+0.782.332903740.780.57+4-0.73-1.97+1.39.17+181,750040.23
'26/01/22192194191193.5+3+1.571.571962290.860.38+480-2+469.08-251,732040.23
'26/01/21193194190190.5-3.5-1.82.064344860.890.83-2220+3.48-2199.03+51,757040.23
'26/01/20192.5196.5192.5194+1.5+0.782.082143140.680.42+8-0.73-1+6.279.25-11,752-140.23
'26/01/19192195189192.5+2.5+1.323.162443140.780.47+39-2.04-6.27+30.79.24-271,753050.29
'26/01/16191.5193190190001.581983220.610.38-530+0.08-52.99.2-101,780050.28
'26/01/15195195190190-5-2.562.562731,1250.240.52-174-0.73-3.02-1789.26+311,790-150.28
'26/01/14192.5198192.5195+3+1.562.862485290.470.49+470-2.54+44.59.44-111,759060.34
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
'26/01/13195.5198192192-2.5-1.293.082211,5060.150.43-31-0.73+0.17-31.69.39+41,770-160.34
'26/01/12194.5196191194.5+4+2.12.622613960.660.51+240+7.45+31.49.43-71,766070.4
'26/01/09193.5193.5183190.5-2.5-1.35.441,1031,4390.772.07+182-502-40.1-3609.52+41,773-470.39
'26/01/08202.5203191193-11-5.395.881,3112,0280.652.54-196-365-6.06-5679.41+331,769+6110.62
'26/01/07208.5208.5203.5204-5.5-2.632.397328540.861.5+81-310-1.51-2319.7+521,736-150.29
'26/01/06207209.5206209.5+3.5+1.71.75686060.941.18+298-311+1.01-11.79.76-41,684060.36
'26/01/05210.5213204206-2.5-1.24.325816840.851.2+246-307+1.98-599.46+51,688060.36
'26/01/02211.5214.5208208.5-3-1.423.075631,4210.41.19+264-311-5.2-52.39.17-21,683-460.36
'25/12/31212213.5209211.5-0.5-0.242.125206210.841.1+296-2910+4.68.95-161,6850100.59
'25/12/30210212206.5212+0.5+0.242.66281,2730.491.32+264-260+1.09+5.098.67-101,7010100.59
'25/12/29208.5212203211.5+4+1.934.345716610.861.19+323-228-26.6+68.48.4-151,7110100.58
'25/12/26211211.5205.5207.5-2-0.952.864575900.770.95+272-249-1.94+21.18.11-91,7260100.58
'25/12/24212.5215207209.5-1.5-0.713.794901,7270.281.02+240-243+14.9+11.97.82-191,7350100.58
'25/12/23212217.5211211+1.5+0.723.15071,7940.281.08-530+20.3-32.77.51+241,7540100.57
'25/12/22202209.5200.5209.5+9+4.494.493615050.710.75+123-1+5.46+1277.49-231,7300100.58
'25/12/19199.5201198.5200.5+0.5+0.251.251755060.350.35+17.20-5.46+11.77.4+11,7530100.57
'25/12/18196.5202.5196200+2+1.013.283155300.590.63+10+1.8+2.87.36+101,7520100.57
'25/12/17194.5199.5194.5198+3.5+1.82.573393950.860.67+86-92-1.88-7.887.36+361,742+1100.57
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
'25/12/16194.5197.5189.5194.5-1.5-0.774.084086540.620.79-75.20-3.82-797.33+131,706090.53
'25/12/15197.5198193.5196-3-1.512.262713780.720.53-32-1-45.6-78.67.41+21,693090.53
'25/12/12203.5204199199-3-1.492.482116920.310.42-790+2.22-76.87.42+61,691090.53
'25/12/11199.5205.5199.5202+2.5+1.253.014731,1360.420.96-47.200-47.27.54+321,685-190.53
'25/12/10196200193.5199.5+3.5+1.793.322784190.660.55+230+0.64+23.67.61+51,653-1100.6
'25/12/09199.5199.5195196-2.5-1.262.273245410.60.64-1790-1.13-1807.57+81,648+1110.67
'25/12/08199200197198.5-1-0.51.52253190.710.45-810+12.9-68.17.73+21,640-1100.61
'25/12/05203.5203.5199199.5-3-1.482.221734370.40.35-870-0.27-87.37.83-161,6380110.67
'25/12/04203.5204.5202202.5+1.5+0.751.241643530.460.33+70-0.01+6.987.95-31,654-2110.67
'25/12/03199203199201+4+2.032.032012730.740.41+340+0.96+357.97+151,6570130.78
'25/12/02200.5201.5197197-2-1.012.264185690.730.83-71-95-0.78-1677.9+71,6420130.79
'25/12/01202203199199-4-1.971.973044460.680.61-16-124-3.03-1437.96+101,635+5130.8
'25/11/28203.5205.5202203+0.5+0.251.732955360.550.6-950+5.05-907.92-161,625080.49
'25/11/27203207202.5202.5002.222956830.430.6-42-50+1.96-908.02-31,641-280.49
'25/11/26201.5203.5199.5202.5+3+1.52.012733420.80.55-710+8-638.02+251,644-2100.61
'25/11/25199200197.5199.5+3.5+1.791.282293800.60.46-310-7.2-38.28.16+41,6190120.74
'25/11/24204204.5196196-3.5-1.754.263695930.620.73-73.90-2.93-76.88.19+61,615+1120.74
'25/11/21199.5202.5198.5199.5-6.5-3.161.943136670.470.63-1050-22-1278.28-131,609+3110.68
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
'25/11/20207208205206+3.5+1.731.482092670.780.43+50-28.1-23.18.39+41,622-180.49
'25/11/19206.5209.5202202.5-4-1.943.632841,0760.260.58-49-30-1.92-80.98.41+61,618090.56
'25/11/18207.5212205.5206.5-2.5-1.23.113106270.490.64-810-0.12-81.18.47-161,612+390.56
'25/11/17210.5213207209002.871853170.580.39-14.90-6.93-21.98.48-351,628-260.37
'25/11/14211213207.5209-3-1.422.593049640.320.64-1250-2.56-1278.45+21,663080.48
'25/11/13217217210.5212-5-2.334936540.751.05-98-65-5.44-1688.56-51,661080.48
'25/11/12215.5217212217+4+1.882.354205570.750.9-207-1+6.39-2028.66+341,666080.48