≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3147 大綜 / K線圖(日)

3147 大綜

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
356351+5+1.42%5.41%351362343
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,24611.44億3,713874股/筆352.38.0422.110.45
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)
2,5979.02億2,5491.02張/筆347.2+31.5 (+9.86%)

連續漲跌: 連3漲  ( +65.5元 / +22.55%)

財報評分: 最新40分 / 平均40分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 【量大強漲股整理】台積電營收亮眼!下波AI供應鏈換誰表現? (Anue鉅亨 11/10 18:05)

• 【量大強漲股整理】黃仁勳傳出軌重擊AI股？國安基金進場，下一波換誰表現? (Anue鉅亨 11/09 18:09)

• 大綜國內第一次無擔保轉換公司債之委託代收價款及存儲專戶行庫 (公告訊息 11/06 17:52)

• 大綜董事會通過2026年第三季合併財務報告 (公告訊息 11/04 14:11)

• 〈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)

• 更正2026年8月背書保證資訊揭露明細表 (公告訊息 10/13 15:23)

• 大綜董事會決議通過發行國內第一次無擔保轉換公司債 (公告訊息 10/06 14:06)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 代子公司JETWELL INFOTECH COMPANY LLC取得不動產公告 (公告訊息 09/04 19:01)

• 大綜前總經理訴訟案件一審判決結果說明 (公告訊息 08/27 18:55)

• 代子公司Jetwell Infotech Company LLC.公告，董事會通過授權負責人在特定金額範圍內購置不動產之相關事宜。 (公告訊息 08/05 20:00)

• 大綜董事會通過總經理異動案 (公告訊息 08/05 19:34)

• 大綜為子公司背書保證 (公告訊息 08/05 18:55)

• 【量大強漲股整理】【聯亞】⊕⊕、【大立光】+27%！輝達CPO宣告量產，主流飆股名單大公開?! (Anue鉅亨 08/05 18:30)

• 大綜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二款及第三款規定辦理公告 (公告訊息 08/05 17:56)

• 大綜董事會決議除權息基準日等相關事宜 (公告訊息 08/05 17:05)

• 大綜董事會通過2026年第二季合併財務報告 (公告訊息 08/05 16:07)

• 大綜2026年第2季財務報告董事會召開日期 (公告訊息 07/27 16:41)

• 大綜簽訂購置不動產合約案 (公告訊息 07/07 17:07)

• 快訊／台股7檔飆股「抓去關」　下周一起處置至 7/17 (ETtoday新聞雲 07/03 18:18)

• 大綜有價證券近期多次達公佈注意資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 07/03 14:03)

3147 大綜 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共2,059日
成交價: 356元 (+5元/ +1.42%)成交張數: 3,246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
歷史最高
近3437日新高
連3漲
(+65.5元/ +22.5%)
第102高
近23日新高
第24高
近106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
356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15年20年今年
01/02
~11/11
起算價290.5316.5316299229.5175193.5137.574.852.6---165
漲跌價+65.5+39.5+40+57+126.5+181+162.5+218.5+281.2+303.4---+191
漲跌幅+22.5%+12.5%+12.7%+19.1%+55.1%+103%+84%+159%+376%+577%---+116%
振幅23.1%30.5%30.5%32.3%65.6%111%109%170%377%608%---128%
成交張數7,1061.16萬2.13萬3.42萬6.55萬12.9萬17.7萬67.5萬101萬123萬---16.7萬
成交金額24.4億37.5億67.7億106億187億345億431億1,426億1,864億2,005億---412億
週轉率16.3%26.6%48.8%78.2%150%295%406%1545%2322%2825%---382%

* 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
'26/11/11351362343356+5+1.425.413,2463,7130.8711.4+1020-13.1+89.1
'26/11/10333351332.5351+31.5+9.865.792,5972,5491.029.02+6700+9.7+68014.3+1082,764-2240.87
'26/11/09296319.5295319.5+29+9.988.431,2631,6150.783.96+5220-2.31+52012.8-482,656+6260.98
'26/11/06266294.5265.5290.5-4.5-1.539.832,0333,1290.655.68+2630-38.1+22511.6-2272,704-6200.74
'26/11/05312.5315288295-21.5-6.798.532,4906,4020.397.44+57.30+6.13+63.410.9-1392,931+9260.89
'26/11/04309.5320300316.5+10.5+3.436.542,2806,1600.377.06-88.90+33.2-55.710.4-603,070-15170.55
'26/11/03308315.5300306-7.5-2.394.941,4492,8540.514.46-78.70+2.26-76.510.6+853,130+11321.02
'26/11/02303.5327.5301.5313.5+6.5+2.128.473,0283,7440.819.57-680-43.8-11210.6+2823,045+10210.69
'26/10/30302.5318.5287307-4.5-1.4410.11,7822,2860.785.36+3010-33.6+26810.8-2982,763-1110.4
'26/10/29320320310311.5-4.5-1.423.161,1703,0020.393.68-1910-66-25710.1+2723,0610120.39
'26/10/28303.5320.5300.5316+15+4.986.641,4272,1020.684.44-1190+105-14.610.4+2202,789+8120.43
'26/10/27300303.5290.5301+8+2.734.446041,5930.381.8+1450+22.9+16810.6-732,569-140.16
'26/10/22311311292.5293-15.5-5.0269385,6940.162.82-35.60-31-66.710.2-572,642+150.19
'26/10/21302.5310298.5308.5+13+4.43.891,1242,0690.543.43+35.80+14.4+50.110.3+982,699040.15
'26/10/20291.5299.5291.5295.5+2+0.682.737371,3320.552.18+1020+56.5+15810.1-1102,601-140.15
'26/10/19285304.5285293.5+2.5+0.866.71,8072,0290.895.33+73.60+3.15+76.79.84+472,711050.18
'26/10/16300307.5281.5291-3-1.028.841,4391,9550.744.24-30.30-11-41.39.59+582,664-1550.19
'26/10/15289.5303.5289.5294-6.5-2.164.669301,7090.542.75+1180+17.7+1369.55-132,6060200.77
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
'26/10/14297.5318297.5300.5+7.5+2.5671,9304,2800.455.92-2380+9.49-2289.28+2542,6190200.76
'26/10/13299306292293-6-2.014.681,8967,5210.255.65+2940-31.5+2629.71-1592,365-2200.85
'26/10/12308319296.5299-9-2.927.311,7906,6110.275.54+1260-9.95+1169.01-1472,5240220.87
'26/10/08290318289.5308+13+4.419.662,6087,0280.378.02+1530-44+1098.65+1952,671+2220.82
'26/10/07286.5296.5283295+3+1.034.621,6876,8920.244.91+19.30+34.7+54.18.29+502,476+3200.81
'26/10/06282300278292+17+6.1883,4477,9260.4310-3100+11.8-2988.14+4002,426+12170.7
'26/10/05264.5275257275+10.5+3.976.811,4876,2760.243.94-2570+19.4-2388.85+2632,026-150.25
'26/10/02266273255264.5-3-1.126.732,1723,0650.715.73-1880-25.8-2149.35+1871,763-460.34
'26/10/01242267.5240267.5+24+9.8611.31,6732,7100.624.34+36.30+65.3+1029.73+2241,576+7100.63
'26/09/30245.5250243.5243.5+0.5+0.212.675441,3250.411.34+690+27.3+96.39.55-281,352030.22
'26/09/29240244.5237243003.095801,2500.461.39+18.20-15.1+3.19.37+471,380030.22
'26/09/24235249.5234243+8.5+3.626.611,2691,7640.723.09-38.30+21.8-16.59.29-31,333+230.23
'26/09/23232.5236231.5234.5+2.5+1.081.942453850.640.57+73.10-21.8+51.39.34-271,336010.07
'26/09/22238239231.5232-6-2.523.156081,6600.371.42+1300-2.77+1279.17-511,363-110.07
'26/09/21240.5244.5236.5238-4.5-1.863.36245,3950.121.5-1670-3.42-1718.83+121,414020.14
'26/09/18234.5244234242.5+10+4.34.31,0062,7190.372.42+2040+16.2+2209.17+241,402+120.14
'26/09/17234240230232.5-0.5-0.214.296571,7640.371.54+410+2.49+43.58.69-351,378010.07
'26/09/16228239.5228233+6+2.645.079961,7260.582.33-65.30+20-45.38.57+171,413-210.07
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
'26/09/15229233.5225227+1+0.443.767652,2620.341.75-1320+6.02-1268.7+311,396+230.21
'26/09/14223.5232.5222226+5+2.264.751,2132,0840.582.76-1040+24.1-808.93+841,365+110.07
'26/09/11220.5226.5219.5221-2.5-1.123.133617350.490.8+61.30+0.5+61.89.03-171,281-100
'26/09/10226.5231223.5223.5-3-1.323.313988330.480.9-48.70-1.66-50.38.88+211,298010.08
'26/09/09222.5227.5221226.5+8.5+3.92.983744480.830.84+1850-0.29+1858.96-251,277+110.08
'26/09/08222222.5218218-3.5-1.582.031584460.350.35-7.990-1.87-9.868.54-191,302000
'26/09/07226226.5218.5221.5-2-0.893.583661,2650.290.81-66.80-1.8-68.68.52+131,321-200
'26/09/04216224216223.5+8.5+3.953.723695020.730.81+2160+3.2+2198.62-611,308-120.15
'26/09/03221223215215-5.5-2.493.633484490.780.76-1540-1.66-1568.11+201,369+230.22
'26/09/02222222218220.5+1.5+0.681.832065630.370.45-7.1800-7.188.41-81,349010.07
'26/09/01224226219219+1+0.463.213485050.690.77+360-0.08+368.38-241,357010.07
'26/08/31218220.5215.5218-1-0.462.282326120.380.5-20-6.03-8.038.23-151,381010.07
'26/08/28220.5222217.5219+2+0.922.073286290.520.72+1470-2.38+1458.22-211,396010.07
'26/08/27221.5223.5216.5217-4.5-2.033.163756290.60.82-32.80-0.03-32.87.87+221,417010.07
'26/08/26220226220221.5+5+2.312.773477120.490.77+9.40-0.73+8.677.91+241,395+110.07
'26/08/25216.5216.5211.5216.5002.312354680.50.5+48.70-6.01+42.77.88-231,371000
'26/08/24218223216.5216.5-0.5-0.2332673720.720.59+10-7.22-6.227.77+21,394000
'26/08/21220224.5217217-0.5-0.233.454616150.751.01-68.80-2.96-71.77.76-71,392000
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
'26/08/20221.5227218.5224+2.5+1.133.845756160.931.29+28.10-13.1+157.93+251,399000
'26/08/19220225217.5221.5-3.5-1.563.333496070.580.78+930-4.54+88.57.86-231,374000
'26/08/18231231.5225225-5.5-2.392.824169630.430.95+89.90-6.27+83.67.65-241,397000
'26/08/17234.5235.5230230.5-1.5-0.652.373315730.580.77-25.90-1.31-27.27.42-31,421000
'26/08/14235.5240.5231232-2-0.854.066301,2550.51.48+69.70+3.05+72.77.48-311,424-100
'26/08/13234236.5231234+4.5+1.962.45269610.551.23+1370+2.2+1407.31-381,455010.07
'26/08/12228237228229.5+3.5+1.553.985267170.731.22+27.20+1.26+28.46.98-121,493010.07
'26/08/11232232224226-6-2.593.454931,3720.361.12-1020-9.93-1126.88-241,505-510.07
'26/08/10222.5238220.5232+9+4.047.851,1131,4060.792.55+67.40-59.6+7.797.09+311,529+260.39
'26/08/07231.5232.5221.5223-21.5-8.794.51,9313,8570.54.37-3580-61.5-4206.85-421,498-3440.27
'26/08/06249.5251244.5244.5-27-9.942.396991,0980.641.72+710-29.5+41.57.66-1891,540+28382.47
'26/08/05251271.5248271.5+24.5+9.929.512,5345,4570.466.71+20.60+34.9+55.57.46+1491,729+8100.58
'26/08/04233248.5232.5247+9.5+46.741,0211,7560.582.47+67.40-7.8+59.67.34+471,580+120.13
'26/08/03220.5238.5217237.5+15.5+6.989.688521,0270.831.96-6.10+16.3+10.27.1+381,533-410.07
'26/07/31210.5222210.5222+20+9.95.696819330.731.48+140+36.5+50.57.08+361,495050.33
'26/07/30209210199.5202-7.5-3.585.018149770.831.66-420-2.12-44.17.01+501,459-650.34
'26/07/29225.5227202209.5-14.5-6.4711.21,2932,0670.632.71+870-15.5+71.57.07-2721,409+5110.78
'26/07/28224.5231219.5224-6-2.6159241,9650.472.08+520-1.13+50.96.82+51,681+260.36
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
'26/07/27227.5233225230+5+2.223.567438420.881.7+20.20-5.2+156.58+351,676+140.24
'26/07/24233235.5222225-12-5.065.78001,0200.781.83-1810-14.4-1956.48+271,641-230.18
'26/07/23229.5239.5225.5237+7+3.046.099491,0450.912.22+76.10+3.97+80.16.81+371,614+250.31
'26/07/22231240225.5230+1.5+0.666.351,8001,9230.944.17-2520-69.8-3226.61+1031,577+130.19
'26/07/21210.5228.5210.5228.5+20.5+9.868.651,0119731.042.22+2270+5.69+2337.19+231,474+120.14
'26/07/20222222195.5208-9-4.1512.24764271.120.96+530-17.7+35.36.67-2011,451010.07
'26/07/17225225215217-15-6.474.311893010.630.41+24.60-8.61+166.55-921,652010.06
'26/07/16235240231.5232-11-4.533.51292440.530.3+150-35-206.49-271,744010.06
'26/07/15229244.5228243+20.5+9.217.422454690.520.59+45.60+8.51+54.16.46-251,771010.06
'26/07/14238.5238.5216.5222.5-18-7.489.154405840.750.97+6.760+57+63.76.36-1361,796-110.06
'26/07/13243.5243.5232.5240.5+8.5+3.664.742864560.630.68+26.60+100+1276.34-611,932-120.1
'26/07/09231235229.5232+6+2.652.431602800.570.37+300+18+486.28-311,993030.15
'26/07/08230230225226+1+0.442.221662570.640.38+42.60-8.72+33.96.21-582,024-130.15
'26/07/07240243220.5225-19-7.799.223525700.620.81-18.90-7.72-26.66.11-562,082-7340.19
'26/07/06245249.5239244+8+3.394.454206420.651.03+250+2+276.16-1102,138-59773.6
'26/07/03238.5240230236-3-1.264.181,7302,2300.784.07+2040+20.7+2256.1+942,248+1211366.05
'26/07/02240254.5235239-4.5-1.858.012,4553,3020.745.99-1930+8.59-1845.6-312,154+9150.7
'26/07/01252252230243.5-8.5-3.378.733,3854,0650.838.12-4480+3.38-4455.99+2632,185060.27
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
'26/06/30255.5259.5252252-27.5-9.842.684,1438,6370.4810.5-8420-78.1-9206.94+6431,922-760.31
'26/06/29279.5279.5279.5279.5-31-9.9802921,8140.160.82+150-5.9+9.18.87-431,2790131.02
'26/06/26327327310.5310.5-34.5-104.781,0511,2820.823.32-410-6.92-47.98.84+1611,322+1130.98
'26/06/25338351333.5345+5+1.475.158611,0180.852.95-270-61.5-88.58.92-81,161-1121.03
'26/06/24330340318340+14+4.296.755916920.851.94-270-36-638.98-1511,1690131.11
'26/06/23321326313.5326+6+1.883.913825370.711.23+66.90+3.71+70.69.04-1091,320-1130.98
'26/06/22335335320320-7-2.144.594876860.711.59+220+48.3+70.38.89-1321,429+1140.98
'26/06/18330330.5323.5327-3-0.912.124926650.741.61+660+26.5+92.58.84-831,561-3130.83
'26/06/17345350326.5330-20-5.716.714907620.641.66+540+93+1478.68-791,663-1160.96
'26/06/16339350335.5350+19+5.744.385306930.771.81+1290+0.2+1298.56-931,742-10170.98
'26/06/15338344.5330331-7-2.074.295796980.831.95+1560-26+1308.25-2031,835-3271.47
'26/06/12334340315338+20+6.297.866518780.742.14+1610+28+1897.89-562,038-14301.47
'26/06/11352352288318-2-0.62201,8961,8021.056.02+1070+41.6+1497.52-6362,094-89442.1
'26/06/10343.5343.5313320+7.5+2.49.761,9312,4950.776.43+2620+3.81+2667.28+812,730+531334.87
'26/06/09312.5312.5312.5312.5+28+9.8406267830.81.96-3400-346.68-832,649+63803.02
'26/06/08256.5285256.5284.500101,1151,4500.772.98+540-12+426.76+1532,732-82170.62
'26/06/05263293262.5284.5+18+6.7511.45,38612,5260.4315+8510-27.7+8246.63+1482,579+63993.84
'26/06/04245266.5244.5266.5+24+9.99.072,0492,0980.985.34+2640+65.4+3294.68-792,431+16361.48
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
'26/06/03242.5242.5241242.5+22+9.980.681,5901,2941.233.85+20.90+16.7+37.64.08+2862,510+19200.8
'26/06/02215.5220.5215220.5+20+9.982.742,2523,7180.614.94+1510-15.4+1364+5412,224010.04
'26/06/01182.5200.5182200.5+18+9.8610.12,5122,5570.984.88+3320+38.5+3703.66+3061,683+110.06
'26/05/29181.5182.5179182.5+4.5+2.531.972082840.730.38+53.90+2.58+56.52.89-251,377000
'26/05/28184.5184.5177.5178-6.5-3.523.793357170.470.61-310-2.41-33.42.76+71,402000
'26/05/27188188181184.5+0.5+0.273.83174100.770.58+830-1.15+81.92.82-51,395000
'26/05/26191191182.5184-4-2.134.523571,2880.280.66-9.930+1-8.922.63-71,400000
'26/05/25192194185.5188+2+1.084.577032,1780.321.33-190+4-152.6601,407000
'26/05/22183186.5182186+5+2.762.494997330.680.92+1730-5.96+1672.68-171,407000
'26/05/21179.5181.5179181+2.5+1.41.42283590.630.41+210+1+222.23-181,424000
'26/05/20182.5182.5178178.5-2.5-1.382.493133560.880.56+66.40+1+67.43.71+171,442000
'26/05/19179186178181+5+2.844.557218940.811.31+1550+5.15+1603.55-341,425000
'26/05/18170178.5170176+4+2.334.944674800.970.82+1480+9.53+1583.18+171,459000
'26/05/15177.5179.5171.5172-0.5-0.294.642914120.710.51+77.30-1.61+75.72.83-41,442000
'26/05/14175.5175.5168172.5-2.5-1.434.294041,6050.250.69+390-4.65+34.42.65+181,446000
'26/05/13178.5180.5175175-2.5-1.413.11462830.520.26+20-2.5-0.52.56-71,428-200
'26/05/12183183.5175.5177.5-3.5-1.934.422431,0940.220.43-9.960-1.46-11.42.55-131,435+120.14
'26/05/11182185180181+2+1.122.793129340.330.57-160+2.85-13.12.57-231,448010.07
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
'26/05/08177182.5177179+2.5+1.423.124245030.840.76+600+2.05+62.12.59-71,471010.07
'26/05/07181181176176.5-0.5-0.282.822903720.780.52-570-5.27-62.32.43+291,478+110.07
'26/05/06178.5181174.5177-1.5-0.843.643464370.790.61+22.10-1.72+20.42.56-151,449000
'26/05/05174.5179.5174.5178.5+6.5+3.782.912844030.710.5+130+7.46+20.52.5-41,464000
'26/05/04173177.5172172003.22512940.850.44-110-0.56-11.62.44-81,468000
'26/04/30170173169.5172+2+1.182.061462250.650.25-350-0.27-35.32.4601,476000
'26/04/29169172167170-0.5-0.292.931222730.450.21-2.040-5.77-7.812.5+21,476000
'26/04/28172.5173.5170.5170.5-2-1.161.742153160.680.37+170-13.8+3.222.48-51,474000
'26/04/27184184172.5172.5-8-4.436.374067150.570.71+650-3.23+61.82.39-571,479000
'26/04/24188188178.5180.5-3.5-1.95.167735,4070.141.41-950-28.5-1242.21+291,536000
'26/04/23175.5190.5175.5184+10.5+6.058.652,9843,8490.785.56+1010+43.8+1452.42+1611,507000
'26/04/22176176.5173173.5-3-1.71.983267770.420.57-40-3-72.18-341,346000
'26/04/21168177.5167176.5+14.5+8.956.487261,8770.391.26-470+16.8-30.22.19+281,380000
'26/04/20162164161.5162-1-0.611.531962570.760.32+160+1.09+17.12.29-161,352000
'26/04/17164165.5163163-1.5-0.911.521572250.70.26-60-0.08-6.082.25-111,368000
'26/04/16164165163.5164.5+0.5+0.30.911053360.310.17+0.050-1-0.952.26-21,379000
'26/04/15163165162.5164+2.5+1.551.551602610.610.26+370+0.06+37.12.24-41,381000
'26/04/14161164160.5161.5+1+0.622.181652370.70.27+100-0.01+9.992.15-51,385-200
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
'26/04/13158163.5156160.5+2+1.264.732262960.760.36+170+1.21+18.22.13-71,390+220.14
'26/04/10158.5159157158.5+2+1.281.281312380.550.21+90+0.24+9.242.08+91,397000
'26/04/09164.5164.5156.5156.5-5-3.14.952027450.270.32-920+0.46-91.52.05+61,388000
'26/04/08159162.5159161.5+3.5+2.222.221722300.750.28+120+0.72+12.72.22-101,383000
'26/04/07157159.5156158+3+1.942.261672550.660.26-80-1.46-9.462.04+41,393-100
'26/04/02157.5159.5155155-2.5-1.592.861242250.550.19-300-0.46-30.52.05-181,389010.07
'26/04/01156159156157.5+4+2.611.951141950.590.18+70-5+22.05-31,407010.07
'26/03/31158.5158.5153.5153.5-5.5-3.463.142654700.560.41-230-1.59-24.62.02-311,410+110.07
'26/03/30163163158.5159-4.5-2.752.751763320.530.28-380+0.16-37.81.91-81,441000
'26/03/27162164.5162163.5-1-0.611.52891580.560.14+180-0.87+17.11.95+21,449000
'26/03/26166.5167.5164164.5-2.5-1.52.11464240.340.24-160-2.64-18.61.9-131,447000
'26/03/25166.5167165167+3+1.831.221203180.380.2-90-1.74-10.71.92+21,460000
'26/03/24170.5170.5164164-2.5-1.53.91482570.570.24-160-3.3-19.31.91-171,458000
'26/03/23171171166.5166.5-6.5-3.762.62164080.530.36-200-5.02-251.92+21,475000
'26/03/20175177173173-1-0.572.32533660.690.44+520-1.61+50.41.94-121,473-200
'26/03/19174180173174-0.5-0.294.013124100.760.55+260+1.74+27.71.8-61,485-220.13
'26/03/18175176173174.5+1.5+0.871.732714560.590.47+7600+761.74+41,491-140.27
'26/03/17180180173173-2.5-1.423.994725820.810.8300-1.21-1.211.46+101,487050.34
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
'26/03/16178.5180175.5175.5-3-1.682.522364320.550.42+5.360+0+5.361.46-91,477050.34
'26/03/13180183177178.5-6.5-3.513.244227730.550.76+10+0.03+1.031.45+281,486-550.34
'26/03/12181.5191.5181185+4.5+2.495.821,1081,6010.692.07-140+6.81-7.231.44+191,458+1100.69
'26/03/11178.5181.5173.5180.5+0.5+0.284.448831,4020.631.5800-1.25-1.251.48+221,439+490.63
'26/03/10183.5185.5178.5180+3+1.693.955106240.820.93-200-2.15-22.21.46-131,417050.35
'26/03/09179181172.5177-10.5-5.64.536379700.661.12+270-1.45+25.51.51-691,430+250.35
'26/03/06186188.5185187.5+0.5+0.271.873571,2420.290.67-40-0.32-4.321.45-251,499-130.2
'26/03/05189192.5184187+3+1.634.628731,0560.831.64+80-1.35+6.651.46-31,524040.26
'26/03/04186190.5181184-10.5-5.44.889411,3750.681.74+100-24.1-14.11.44-471,527-540.26
'26/03/03199.5203191.5194.5+1+0.525.942,9335,7390.515.78-240-11.6-35.61.42-371,574090.57
'26/03/02180198.5176193.5+12+6.6112.43,7746,4430.597.23-1920+1.77-1901.47+761,611+790.56
'26/02/26166181.5166181.5+16.5+109.391,2252,6350.472.19+2180+37.4+2551.9+1901,535020.13
'26/02/25166.5166.5165165-1.5-0.90.91992980.670.33-340-0.95-34.91.37-211,345+120.15
'26/02/24165.5167.5165166.5001.51942930.660.32-1600-161.45-31,366010.07
'26/02/23165169.5164166.5-3.5-2.063.244947620.650.82+390-2.43+36.61.48-421,369-410.07
'26/02/11182185.5170170-9.5-5.298.641,4471,6990.852.56-560-10.7-66.71.39-691,411050.35
'26/02/10178.5179.5175.5179.5+16+9.792.459481,5320.621.7+950+17.9+1131.51+771,480+350.34
'26/02/09167.5167.5163163.5+2.5+1.552.81261920.650.21-160+0.79-15.21.28-81,403020.14
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
'26/02/06164.5164.5159.5161-4-2.423.032033650.560.33-170-2.56-19.51.3-51,411020.14
'26/02/05169169165165-3.5-2.082.371811,7080.110.3-250-0.97-261.33+91,416-520.14
'26/02/04169170.5166168.5+2+1.22.74045930.680.68+160+1+171.38-11,407+570.5
'26/02/03167170.5165166.5+2.5+1.523.353014300.70.51+180+0.04+181.34-191,408020.14
'26/02/02165168164164-2-1.22.412833760.750.47-120-0.38-12.41.301,427020.14
'26/01/30171.5173166166-4.5-2.644.114614,1900.110.77-77.200-77.21.32-261,427-220.14
'26/01/29170.5172166.5170.5003.233037110.430.52+760+2.35+78.31.49-471,453-140.28
'26/01/28171.5171.5170170.5+0.5+0.290.882783540.790.47+150+1+161.3-111,500-1350.33
'26/01/27170.5172.5169.5170+1+0.591.784611,7670.260.79-20+0.35-1.651.25+501,511+1181.19
'26/01/26168171.5167.5169+0.5+0.32.373083850.80.52-220+3.38-18.61.22+221,4610171.16
'26/01/23166172163168.5+1.5+0.95.394066800.60.68+400+1+411.25-121,439+1171.18
'26/01/22171.5173167167003.596301,9490.321.07-84.70-2-86.71.15-1011,451+1161.1
'26/01/21159.5171156167+8.5+5.369.468581,0590.811.42+37.20+5.58+42.81.3+1221,5520150.97
'26/01/20159161.5158.5158.5+1.5+0.961.913865300.730.62-250+0.87-24.11.18+111,430+13151.05
'26/01/19158158155157+0.5+0.321.92971920.50.15-110-0.54-11.51.16-21,419020.14
'26/01/16158161155156.5-1-0.633.811252620.480.2-10-1.26-2.261.16+31,421020.14
'26/01/15157159154.5157.5+2.5+1.612.91513170.480.24-200+1.35-18.71.16-11,418020.14
'26/01/14153155.5153155+2.5+1.641.641542980.520.24+27.20-2.67+24.61.2-111,419020.14
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
'26/01/13157158151.5152.5-4-2.564.153576190.580.55-70-2.37-9.371.13-71,430020.14
'26/01/12160.5161.5155.5156.5-9.5-5.723.616711,5600.431.06-940-7.05-1011.13-101,437-120.14
'26/01/09167167.5164.5166001.811607760.210.27+20-0.12+1.881.33+71,447+230.21
'26/01/08163.5167.5163.5166+3+1.842.451972760.720.33+140-0.99+131.32+41,440-110.07
'26/01/07166166161.5163-2-1.212.733385270.640.55+370-9.23+27.81.28+131,436020.14
'26/01/06167.5167.5165165-1.5-0.91.51254760.260.21-160+0.88-15.11.1801,423020.14
'26/01/05166167.5165.5166.5+1+0.61.211997270.270.33-170-0.02-171.1701,423020.14
'26/01/02165.5169165.5165.5+0.5+0.32.121214050.30.2+100-0.14+9.861.21+11,423020.14
'25/12/31164.5166163165-1-0.61.811142220.510.19+280-6.46+21.51.19-21,422020.14
'25/12/30165.5166164166001.2923120.290.15-170-0.52-17.51.12+11,424-120.14
'25/12/29164.5168.5164.5166+1+0.612.421151720.670.19+700+71.15+21,423030.21
'25/12/26166.5166.5164165-1.5-0.91.51292630.490.21+200-0.66+19.31.14+31,421030.21
'25/12/24168168.5166166.5-1-0.61.49741400.530.12-120-4.46-16.51.09+21,418030.21
'25/12/23168170167.5167.5001.491051650.630.18-100-1.01-111.13+141,416030.21
'25/12/22167.5168.5166.5167.5+1+0.61.2791360.580.13+80-1.62+6.381.14-21,402030.21
'25/12/19165.5167.5165.5166.5+1+0.61.21772080.370.13+110-0.02+111.11-41,404030.21
'25/12/18165167164.5165.5+0.5+0.31.52801720.460.13-100-11.08-91,408-130.21
'25/12/17167169.5165165-2-1.22.691372160.630.23-120+0.19-11.81.07-11,417040.28
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
'25/12/16168.5169166167-1.5-0.891.781722960.580.29-8.760-3.67-12.41.09-161,418+240.28
'25/12/15170171168.5168.5-1.5-0.881.471112260.490.19-90-2.68-11.71.09-151,434020.14
'25/12/12170.5171.5169.5170-0.5-0.291.171392460.570.24-11.60-1.98-13.61.1-111,449-120.14
'25/12/11171173.5169170.5-6.5-3.672.545091,3270.380.87-1390-8.35-1471.09-221,460-2030.21
'25/12/10175177174177+3+1.721.721602130.750.28+110-1.28+9.721.41-221,4820231.55
'25/12/09174176174174001.151342230.60.23+14.20-1.34+12.81.38-101,5040231.53
'25/12/08173.5176172.5174+0.5+0.292.021632380.680.2800-9.6-9.61.34-91,514+20231.52
'25/12/05178178.5172.5173.5-2.5-1.423.412287070.320.4-900-5.36-95.41.34-91,523030.2
'25/12/04176.5182174176+0.5+0.284.565305980.890.94+900+13.6+1041.52-1391,532030.2
'25/12/03176.5178175175.5+0.5+0.291.711442530.570.25+370-7+301.31-131,671030.18
'25/12/02177.5178175175-1.5-0.851.71572330.670.28-440-3.75-47.71.22-191,684030.18
'25/12/01181.5181.5176176.5-3.5-1.943.061669840.170.3-540-4.94-58.91.28-121,703030.18
'25/11/28180.5182178180+1+0.562.232187630.290.39+60+1.14+7.141.41-71,715030.17
'25/11/27179.5181177179+2.5+1.422.271868220.230.33+220-2.15+19.81.39-31,722030.17
'25/11/26176.5179176176.5+2.5+1.441.721906070.310.34+640+6.45+70.51.33-131,725-130.17
'25/11/25176.5179174174+0.5+0.292.882256730.330.4+230+2.31+25.31.17+131,738-240.23
'25/11/24175176170173.5+0.5+0.293.472594830.540.45-170-5.3-22.31.1-111,725-160.35
'25/11/21180.5180.5172173-9.5-5.214.666451,0840.61.13-610-23.8-84.81.13-1861,736-170.4
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
'25/11/20185188181182.5003.844341,4450.30.8-440-14-581.26-301,922080.42
'25/11/19185190182.5182.5+0.5+0.274.121,3823,2450.432.57-91.20-1.78-92.91.35-861,952+280.41
'25/11/18177186175182+4+2.256.186458010.811.17+67.10-2.44+64.71.52+302,038060.29
'25/11/17179185.5177.5178004.494245320.80.77-1060-24.2-1301.37+542,008-160.3
'25/11/14181.5182.5178178-5-2.732.464711,0270.460.85-11.70-27.3-391.6-531,954070.36
'25/11/13190.5191182183-7.5-3.944.727813,4730.221.45-36.80-4.14-40.91.62-1462,007-770.35
'25/11/12195.5196188.5190.5-3-1.553.881,0471,8100.582-1670-7.9-1751.68-472,153-4140.65