≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3162 精確 / K線圖(日)

3162 精確

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
77.471.9+5.5+7.65%7.51%72.177.472
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,6121.21億1,1901.35張/筆74.982.9124.8-1.8
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)
1,7631.28億1,6601.06張/筆72.71-0.7 (-0.96%)

連續漲跌: 首日上漲  ( +5.5元 / +7.65%)

財報評分: 最新25分 / 平均31分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 精確董事會通過2026年度第三季合併財務報告 (公告訊息 1小時前)

• 精確董事會決議通過赴美國設立子公司 (公告訊息 5小時前)

• (更正公告)代子公司湖北精確新能源科技有限公司依據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三款規定公告 (公告訊息 5小時前)

• 精確依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定公告 (公告訊息 5小時前)

• 代子公司嘉興精確汽車零部件有限公司依據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三款規定公告 (公告訊息 5小時前)

• 代子公司湖北精確新能源科技有限公司依據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三款規定公告 (公告訊息 5小時前)

• 精確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 10/15 14:57)

• 精確法人董事改派代表人(更正簡歷) (公告訊息 10/10 13:27)

• 精確2025年辦理現金增資發行新股向中國證監會申請備案，提交第二次補充相關信息及說明 (公告訊息 10/08 14:06)

• 精確法人董事改派代表人 (公告訊息 10/08 14:01)

• 〈熱門股〉精確周漲逾2成 挑戰歷史前高價位 (Anue鉅亨 10/03 11:00)

• 精確看Q4旺季營收續強 惟成本大漲 獲利引擎明年啟動 (Anue鉅亨 09/16 17:02)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 精確擁三大成長動能 連4月營收創新高紀錄 (Anue鉅亨 09/09 10:01)

• 代子公司United Alloy-Tech(B.V.I.)Co.,Ltd公告增資宏碩(澳門)一人有限公司 (公告訊息 09/02 16:40)

• 代子公司精確集團香港有限公司公告增資United Alloy-Tech Europe d.o.o (公告訊息 09/02 16:40)

• 〈熱門股〉精確AI液冷散熱業務將起飛 周反彈18%至近1個半月高 (Anue鉅亨 08/29 10:23)

• 精確2026年第2季關係人交易申報數與會計師核閱數差異說明 (公告訊息 08/27 16:48)

• 針對媒體報導精確相關事項之說明 (公告訊息 08/25 10:04)

• 精確切入散熱供應鏈 獲納Cooler Master合格供應商 (Anue鉅亨 08/24 20:03)

• 代子公司奧威科技股份有限公司公告投資設立上海子公司 (公告訊息 08/14 16:03)

• 代子公司嘉興精確汽車零部件有限公司公告投資設立廣州子公司 (公告訊息 08/13 16:25)

• 精確2025年辦理現金增資發行新股向中國證監會申請備案，提交補充相關信息及說明 (公告訊息 08/13 16:24)

• 代子公司東台精玖旺硬質合金科技有限公司依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定公告 (公告訊息 08/13 16:23)

• 代子公司廣州精確新能源科技有限公司依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定公告 (公告訊息 08/13 16:22)

• 精確董事會決議辦理已發行之限制員工權利新股收回註銷減資事宜 (公告訊息 08/13 16:21)

• 精確董事會通過2026年度第二季合併財務報告 (公告訊息 08/13 16:21)

• (更正精確2026年7月31日公告) 公告精確2026年第二季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 19:35)

• 精確2026年第二季財務報告董事會預計召開日期為 2026年08月12日 (公告訊息 07/31 16:27)

• 精確對華為、長安汽車放量出貨 6月營收衝出新高紀錄 (Anue鉅亨 07/08 20:08)

3162 精確 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共5,182日
成交價: 77.4元 (+5.5元/ +7.65%)成交張數: 1,612張成交金額: 1.21億元
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71高
近13日新高
首日上漲
(+5.5元/ +7.65%)
第548高
近2日新低
第351高
近2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
77.4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
'06/11/13
~11/11
今年
01/02
~11/11
起算價6873.574.581.966.287.566.141.44645.56.629.9514.458
漲跌價+9.4+3.9+2.9-4.5+11.2-10.1+11.3+36+31.4+31.9+70.78+67.45+63+19.4
漲跌幅+13.8%+5.31%+3.89%-5.49%+16.9%-11.5%+17.1%+87%+68.3%+70.1%+1069%+678%+438%+33.4%
振幅13.1%18%17.7%21.9%48.2%44.3%70%148%156%158%1391%934%645%78.1%
成交張數4,3946,8551.24萬2.19萬9.9萬22.8萬70.1萬175萬196萬295萬328萬337萬384萬58.6萬
成交金額3.22億4.91億8.96億16.4億76.3億183億509億1,074億1,158億1,675億1,774億1,782億1,855億440億
週轉率2.85%4.45%8.03%14.2%64.3%148%455%1138%1275%1916%2132%2189%2493%381%

* 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
'26/11/1172.177.47277.4+5.5+7.657.511,6121,1901.351.21+3370+26.6+363
'26/11/1072.574.871.171.9-0.7-0.965.11,7631,6601.061.28-2980-11.1-31052.7+1227,417-430.04
'26/11/0968.573.268.572.6+4.6+6.766.911,0198521.20.73+3410+0.66+34252.8-17,295+470.1
'26/11/0664.268.364.268-3.3-4.635.751,3631,1341.20.9-1160-14.7-13052.6-577,296030.04
'26/11/0573.174.870.871.3-2.2-2.995.441,0978681.260.8+14.90-6.51+8.4152.6-257,353-330.04
'26/11/047373.87073.5+1.6+2.235.299907431.330.71+2280-4.97+22352.6+777,378-2260.08
'26/11/0374.474.470.771.9-3.5-4.644.911,1019061.220.8+11.40-32.6-21.252.4+17,301+2280.38
'26/11/0269.676.969.675.4+3.8+5.3110.21,6901,3101.291.27+1680+10.1+17852.4+727,300-61260.36
'26/10/3073.974.470.671.6-3.5-4.665.069928681.140.72-2880-11.3-30052.2+1677,228-74871.2
'26/10/2974.776.473.475.1+0.6+0.814.037425841.270.55-1070-3.25-11052.4+1617,061-31612.28
'26/10/2875.37673.674.5+0.2+0.273.237216331.140.54-71.50-2.78-74.352.4+356,900-11642.38
'26/10/2776.476.974.174.3-1.7-2.243.687206351.130.54-1.510-6.31-7.8252.4-556,865-481652.4
'26/10/2280.180.175.776-3.4-4.285.548889140.970.69-400-10.7-50.652.4+176,920+12133.08
'26/10/2179.980.279.179.4+1.2+1.531.414634820.960.37+70.40-0.79+69.652.4-106,903+12123.07
'26/10/2079.380.57878.2-0.9-1.143.165886090.960.47-67.50-2.82-70.352.3-266,913-112113.05
'26/10/1978.680.377.979.1-1.8-2.222.978288001.030.65-42.90-8.09-5152.3+636,939+62223.2
'26/10/1676.882.176.880.9+4.5+5.896.941,5401,3431.151.23+4590+10.2+46952.3+1186,876+82163.14
'26/10/1578.778.775.676.4-3.9-4.863.861,4061,3361.051.08-4150-19-43451.9-266,758+12083.08
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
'26/10/1479.880.578.980.3+1.5+1.92.039008051.120.72-68.80-1.25-7052.1+246,784-12073.05
'26/10/1380.58178.778.8-3.1-3.792.811,5001,4321.051.19-3480-62.2-41052+1596,760+742083.08
'26/10/1280.781.978.381.9-0.3-0.364.382,3221,8361.261.85+1090-0.47+10852.2+2696,601+1211342.03
'26/10/0883.183.481.382.2-0.9-1.082.531,1951,1851.010.98-3490-5.11-35452.2+946,332-11130.21
'26/10/0784.184.182.383.1-1.2-1.422.141,4903,0610.491.24+2320-5+22752.4-66,238-5240.38
'26/10/0686.788.78484.3-2.6-2.995.412,34910,2000.232.03+2980-13.1+28552.2-306,244-11290.46
'26/10/0589.29086.286.9-2.7-3.014.242,80812,0300.232.46-3640-20.2-38452-3446,274-16400.64
'26/10/0287.59185.589.6+2.1+2.46.294,3354,8520.893.86+1,2640-0.75+1,26352.3+1996,618+5560.85
'26/10/0186928687.5+2.1+2.467.037,50613,1330.576.67+1,1610+14.1+1,17551.4-2066,419+7510.79
'26/09/3081.987.981.785.4+4.5+5.567.667,11911,5880.616.01+1,0400+24.6+1,06550.6-1396,625+20440.66
'26/09/2975.180.975.180.9+7.3+9.927.884,0883,7101.13.28+9190+37.4+95649.9-906,764+19240.35
'26/09/2474.77573.473.6-1.1-1.472.146581,0370.630.49+24.30-0.17+24.149.3+896,854-250.07
'26/09/2375.275.57474.7-0.4-0.5324918360.590.37+45.10-0.88+44.349.2+726,765-270.1
'26/09/2276.976.973.575.1-0.9-1.184.471,3294,3710.30.99-2290+3.96-22549.1-3486,693+290.13
'26/09/2177.577.575.576-0.9-1.172.69751,2000.810.74-1120-3.88-11649.2-557,041-1470.1
'26/09/1873.277.873.276.9+4.2+5.786.333,0962,2251.392.34+7270+15.4+74349.2-27,096+15210.3
'26/09/1773.774.672.372.7-0.8-1.093.138861,8380.480.65+83.10-3.54+79.648.7-307,098-1360.08
'26/09/1668.174.468.173.5+5.5+8.099.262,4483,4270.711.77+5220+126+64948.6+1957,128+6190.27
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
'26/09/1571.871.86868-5.2-7.15.192,0852,1350.981.45-1,1650-50.8-1,21548.3+1526,933+11130.19
'26/09/1469.173.669.173.2+2.6+3.686.371,1341,0031.130.82+2970+5.33+30248.9+116,781020.03
'26/09/1169.471.868.770.6-0.2-0.284.387106101.160.5-1220-7.41-12948.7-76,770-120.03
'26/09/1073.673.670.470.8-2.8-3.84.351,1931,3410.890.85-4720-13.5-48548.8+96,777-930.04
'26/09/0971.574.87173.6+4+5.755.462,2611,6851.341.66+7110+13.7+72549.1+1586,768+7120.18
'26/09/087173.969.569.6-0.8-1.146.251,3631,2851.060.97-3760-22.7-39948.6+256,610-250.08
'26/09/0771.471.670.270.4-0.4-0.561.985625700.990.4-2130+16.4-19748.8+366,585-270.11
'26/09/0472.273.269.170.8-0.7-0.985.731,3301,1761.130.95-4500-8.48-45848.8+996,549-490.14
'26/09/0372.478.371.571.5+0.3+0.429.554,1683,0901.353.15-2270+13.5-21349+826,450+2130.2
'26/09/0271.2737171.2-0.7-0.972.785665850.970.41-360-3.26-39.24906,368-10110.17
'26/09/0172.673.471.971.9-0.8-1.12.067557311.030.55-1230+0.19-12349+496,3680210.33
'26/08/3171.873.571.272.7+0.1+0.143.179799251.060.7+22.10-1.04+21.149+1176,319-4210.33
'26/08/2872.173.771.272.6-0.1-0.143.441,4501,1961.211.05-98.50-0.37-98.848.7+1706,202-2250.4
'26/08/2772.974.970.972.7-0.7-0.955.453,5592,8851.232.6-1260-4.85-13148.6+66,032-71270.45
'26/08/2672.573.468.373.4+6.6+9.887.636,2244,6121.354.41-1,0060+75.9-93048.6+2406,026+94981.63
'26/08/2565.766.86566.8+6+9.872.961,6276112.661.08+270+6.02+3349.1+45,786+440.07
'26/08/2461.562.460.860.8-0.6-0.982.612302400.960.14-60.50-1.59-62.149-205,782000
'26/08/2162.162.26161.4-0.8-1.291.932762840.970.17-540-2.54-56.549-425,802-300
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
'26/08/2063636262.2001.613042331.30.19-30.20+0.64-29.649-25,844-230.05
'26/08/1961.964.460.162.2+0.3+0.486.955536500.850.35+1100+0.16+11049-695,846+150.09
'26/08/1862.362.360.761.9-0.4-0.642.574416340.70.27+330-4.46+28.549+245,915+340.07
'26/08/1762.663.56262.3-0.6-0.952.383784550.830.24+350+0.93+35.949-145,891-1610.02
'26/08/1464.364.461.562.9-2.6-3.974.431,1098791.260.7-2250-29.1-25448.9-445,905+17170.29
'26/08/1366.66765.365.5-0.7-1.062.577166281.140.47-2970-1.07-29849-15,949000
'26/08/1266.367.365.866.2+0.1+0.152.276974861.430.46+420+3.98+4649.2+95,950000
'26/08/1164.666.463.666.1+1.2+1.854.314384920.890.28-45.90-0.09-4649.1+265,941-100
'26/08/1063.264.96364.9+2.7+4.343.056936001.160.45+91.90+0.84+92.749.1-295,915010.02
'26/08/0766.466.96262.2-1.1-1.747.741,1111,0601.050.71-2460+4.01-24248.9+325,944-110.02
'26/08/0665.565.562.463.3-2.1-3.214.7455655910.35-1920-63-25549+625,912-220.03
'26/08/0564.866.56465.4+2.3+3.653.967356531.130.48-380+7.36-30.649.1+465,850-140.07
'26/08/0459.663.658.463.1+3.4+5.78.717748560.90.48+490+7.7+56.749.1+175,804+150.09
'26/08/0358.361.258.359.7+0.7+1.194.923964920.80.24-620+3.81-58.249+245,787040.07
'26/07/3158.461.157.759+3.3+5.926.16926651.040.41-1210+27.5-93.549+1205,763+440.07
'26/07/3057.157.655.655.7-1.4-2.453.58338760.950.47-520+9.36-42.649-85,643000
'26/07/296061.35557.1-2.7-4.5210.51,3851,1431.210.79+4440-12+43249.1-3165,651000
'26/07/2863.963.959.859.8-4.3-6.716.41,0571,0680.990.65+1760-9.91+16649.4-2145,967000
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
'26/07/2765.565.662.664.1-1.4-2.144.588577411.160.55+3290-8.33+32149.2-3246,181000
'26/07/2466.267.76465.5-1.4-2.095.536736501.040.44+31.20-15.5+15.749-826,505-300
'26/07/236868.566.166.9-0.7-1.043.556455911.090.43+1060-4.92+10148.9+26,587030.05
'26/07/2267.869.867.567.6+0.1+0.153.418666421.350.59+630+0.59+63.648.8-1126,585-230.05
'26/07/2167.768.766.967.5002.678177271.120.55+19.40-1.22+18.248.8-1786,697-350.07
'26/07/2071.471.465.667.5-3.1-4.398.221,5581,0561.481.06+7490-3.79+74548.8-4576,875-180.12
'26/07/1776.576.570.170.6-6.8-8.798.271,2171,2071.010.88-1740-33.2-20848.2+557,332+290.12
'26/07/167879.776.977.4-0.6-0.773.596076230.970.47-1200-5.17-12548.3+477,277+170.1
'26/07/1579.579.577.978-0.9-1.142.035266160.850.41-1440-0.66-14548.3+207,230060.08
'26/07/1481.582.375.478.9-2.4-2.958.491,2401,2241.010.97-2050-13.6-21948.4+507,210+560.08
'26/07/1381.884.579.681.3-0.5-0.615.991,3551,0891.241.11+2170-1.59+21548.4-2687,160010.01
'26/07/0985.286.881.881.8-0.9-1.096.051,6661,3481.241.39-4810+1.52-47948.2+857,428+110.01
'26/07/0884.184.382.983.6-0.5-0.591.665675531.030.47-48.60+3.03-45.548.5-167,343000
'26/07/078586.682.684.1-0.2-0.244.741,2919451.371.1+1660+12+17848.6+1937,359000
'26/07/06868784.384.3-0.8-0.943.179559750.980.82+91.70-12.5+79.248.4+1057,166000
'26/07/0384.887.484.485.1+0.3+0.353.541,4971,2851.161.28+2320+15.8+24848.4+1057,061-3000
'26/07/0280.186.379.584.8+4.4+5.478.462,0501,5151.351.72+7590+48.4+80848.1+1146,956-14300.43
'26/07/0180.582.280.180.4-0.1-0.122.617495951.260.61-620+9.01-5347.6+616,842-1440.64
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
'26/06/3078.381.777.380.5+3+3.875.688397421.130.67+780-2.04+7647.6+786,7810450.66
'26/06/2979.279.676.577.5-1.6-2.023.921,1569961.160.9-48.20+6.06-42.247.4+206,703-28450.67
'26/06/268282.37979.1-3.2-3.894.011,3781,2401.111.1-1520-0.81-15347.4-16,683-55731.09
'26/06/2583.483.58282.3-0.6-0.721.818256341.30.68+53.60-1.3+52.347.4-296,68401281.92
'26/06/2483.784.482.282.9-0.8-0.962.631,0128641.170.84-2440-3.94-24847.4-626,713-31281.91
'26/06/2385.986.483.383.7-0.9-1.063.661,3741,0521.311.16-1620+8.68-15347.5-306,775-31311.93
'26/06/22878784.684.6-0.9-1.052.811,6661,4521.151.42-4560+8.51-44747.6-516,805+31341.97
'26/06/1884.887.384.185.5+0.7+0.833.772,0592,0181.021.76+11.50+11.7+23.247.9-396,856+31311.91
'26/06/1783.685.28384.8+1.2+1.442.639951,2750.780.83+1250+14.5+13947.9-556,90501281.85
'26/06/1685.385.783.583.6-0.9-1.072.61,3351,0131.321.12-1510-8.17-15947.8+1036,96001281.84
'26/06/158586.684.384.5+1+1.22.751,3941,0161.371.19+96.90-4.04+92.947.8+896,857-21281.87
'26/06/128686.983.283.5-0.1-0.124.431,5051,1811.271.28-1670-8.85-17547.7-86,768+21301.92
'26/06/1185.586.382.983.6-1.9-2.223.981,7891,3751.31.51-3510-4.57-35547.8+556,776-141281.89
'26/06/108689.685.585.5-1.5-1.724.714,3233,1891.363.78-29.30-14-43.348-66,721+541422.11
'26/06/0983.689.483.687+5+6.17.075,5043,7831.454.79+1,9650+19.4+1,98548-736,727-12881.31
'26/06/0875.28275.182-1.2-1.448.291,8821,4911.261.46-1280+4.07-12446.8-1106,800+11001.47
'26/06/0582.684.78283.2+0.6+0.733.271,9491,3571.441.62+3450+5.53+35146.8+86,910-30991.43
'26/06/0482.784.280.982.6-0.2-0.243.991,8801,7941.051.54+64.90+14.3+79.246.6+826,902-11291.87
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
'26/06/0384.185.282.682.8-0.8-0.963.111,3391,4300.941.11-2370+3.39-23346.5-26,820-21301.91
'26/06/0286.386.78383.6-2.5-2.94.32,2732,0201.131.92-1190+0.06-11946.7-1096,822-11321.93
'26/06/0185.887.885.686.1+1.4+1.652.63,4762,5071.393.01+2300+13.2+24346.7+46,931+51331.92
'26/05/298384.78184.7+2.4+2.924.52,6192,2731.152.16-1730+0.18-17346.6+1676,927-11281.85
'26/05/2884.786.180.382.3-1.3-1.566.944,8764,7381.034.04-3550-0.43-35546.7-1086,760-21291.91
'26/05/2793938283.6-6.5-7.2112.28,3067,5671.17.17-7890+0.25-78946.9+976,868-641311.91
'26/05/268993.888.790.1+3.1+3.565.869,6707,3411.328.87+1270-15+11247.3-6426,771+391952.88
'26/05/2588.689.285.187-0.6-0.684.685,0063,7581.334.33-2010+0.44-20147.2-5747,413-51562.1
'26/05/2288.590.387.187.6-0.5-0.573.634,6913,7861.244.16-6840-0.37-68547.3+3257,987+81612.02
'26/05/2186.489.385.588.1+3+3.534.473,5043,0231.163.07+4880-0.25+48847.7+777,662+91532
'26/05/2087.688.784.985.1-2.1-2.414.362,9664,8490.612.56-3720+0.79-37147.4-1407,585-1191441.9
'26/05/1984.291.584.187.2+3.2+3.818.815,8245,0051.165.12+5220-0.02+52247.6+4837,725+412633.4
'26/05/188386.579.584+0.3+0.368.363,5714,3330.822.97-1640-0.65-16547.2+2047,242-82223.07
'26/05/1583.786.883.583.7003.943,6333,9670.923.09+810+0.56+81.647.2-527,038+182303.27
'26/05/1486.287.483.183.7-3.8-4.344.915,6104,4381.264.76-5070-0.72-50747.1+2837,090-132122.99
'26/05/1387.288.286.287.5-0.7-0.792.272,6442,1341.242.3+11.90-0.02+11.947.3-1556,807-92253.31
'26/05/1289.191.186.988.2-2.3-2.544.644,3223,7151.163.82-40800-40847.1-3496,962-662343.36
'26/05/1191.592.386.190.5-0.6-0.666.818,3597,5771.17.44-1,4560+0.05-1,45647.2+2057,311+63004.1
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
'26/05/0894.997.890.391.1-4.8-5.017.8210,45934,4010.39.71-1,7240-82.6-1,80748-4297,106+22944.14
'26/05/0788.697.284.695.9+6.1+6.791420,30231,5990.6418.7+7870-39.7+74749-7617,535+882923.88
'26/05/0687.991.385.989.8+6.8+8.196.5123,88821,2751.1221.3+7570-117+63948.4+2,3808,296-462042.46
'26/05/0574.98374.783+7.5+9.93118,7224,7151.857.05+3920+108+50047.8-1665,916+1242504.23
'26/05/0472.377.370.675.5+2.3+3.149.157,4634,4741.675.5-1570-45.2-20247.5-5356,082+161262.07
'26/04/3077.578.672.573.2-4.8-6.157.825,6164,1751.354.22+230+24.3+47.347.6-36,617-531101.66
'26/04/2981.982.577.378-3.7-4.536.366,3236,1141.035.03-1,6000-4.69-1,60547.5-1136,620-731632.46
'26/04/2882.183.579.481.7+0.1+0.125.027,5934,9801.526.19-2,0200-50.3-2,07048.5+1326,733-882363.51
'26/04/2781.583.279.281.6-0.2-0.244.897,4624,9921.496.07-3070+0.24-30649.7+1626,601+483244.91
'26/04/2482.784.177.181.8-2.1-2.58.3415,72316,1570.9712.7-2,3980-1.04-2,39949.8+4736,439+322764.29
'26/04/2380.183.977.683.9+7.6+9.968.2622,94619,5681.1718.8+3,0850-109+2,97651.2-1265,966+1062444.09
'26/04/2270.176.369.876.3+6.9+9.949.374,6362,6821.733.47+1,6500+110+1,76049.2-526,092+221382.27
'26/04/2170.770.968.669.4+0.4+0.583.335,4375,0271.083.79-3410+1.4-34048-456,144+91161.89
'26/04/2064.570.264.569+4.5+6.988.846,5754,8651.354.49+1,6070+0.38+1,60849.5+626,189+811071.73
'26/04/1763.464.56164.5+1.5+2.385.563,0182,3441.291.89+3430-0.5+34248.4+2006,1270260.42
'26/04/166969.462.863-4.1-6.119.845,25512,7110.413.4-2,1300+0.06-2,13048.2-735,927-11260.44
'26/04/156868.86567.1-0.3-0.455.644,8005,8890.823.22-4740-0.11-47449.5+86,000-9370.62
'26/04/146868.66667.4+0.7+1.053.93,6355,4310.672.44-24700-24749.8+135,992+9460.77
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
'26/04/1364.468.363.566.7+3.5+5.547.595,9935,6421.063.97+67700+67750+1205,979+6370.62
'26/04/1068.168.562.863.2-4.3-6.378.445,67910,6630.533.7-1,2100-140-1,35049.4+585,859+1310.53
'26/04/0966.8696667.5+0.7+1.054.497,0035,8191.24.74+2,6250-100+2,52550.2-4515,801+30300.52
'26/04/0861.96761.566.8+5.8+9.519.027,8405,2261.55.04+3,0160+0.87+3,01748.5-76,360000
'26/04/0759.861.659.561+2.2+3.743.572,3411,9641.191.43+7500+0.08+75146.5-176,367000
'26/04/0258.360.158.358.8+1.1+1.913.123,1072,2591.381.84+9300-0.53+92946-156,384000
'26/04/0156.558.355.957.7+2.1+3.784.321,8011,1251.61.03+94200+94245.4+546,399-200
'26/03/3155.957.255.155.6-0.4-0.713.751,6821,2241.370.94-11500-11544.8+36,345-720.03
'26/03/3055.957.355.656-0.3-0.533.021,6291,6670.980.92-2890-0.09-28944.8-66,342-1690.14
'26/03/2755.756.555.456.3+0.2+0.361.969016701.340.5+12200+12245-366,348-209250.39
'26/03/2656.256.355.356.1+0.1+0.181.791,1231,1750.960.63-460+0.64-45.444.9-36,384-12343.67
'26/03/2555.657.155.656+1+1.822.731,1419111.250.64+19700+19744.9+436,387-122353.68
'26/03/2455.555.75455+0.2+0.363.11,3718451.620.75+74.90+200+27544.8-466,344-52473.89
'26/03/2353.955.852.854.8+0.2+0.375.491,6071,4061.140.88+1210-0.83+12044.7+756,390-1492523.94
'26/03/2056.356.754.454.6-2.5-4.384.033,0612,5831.191.69-2570-18.2-27544.7+1726,315-8814016.35
'26/03/19585856.557.1-1.9-3.222.541,4281,2891.110.82-3000+0.88-29944.8-76,143+891,28220.9
'26/03/1861.562.858.759-2.4-3.916.682,5182,1781.161.5-2740-0.1-27447.8-526,150-311,19319.4
'26/03/1759.764.659.661.4+2.5+4.248.495,8863,5411.663.65+8680-12+85648-3436,202+581,22419.7
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
'26/03/1654.358.954.358.9+5.3+9.898.582,4031,3841.741.4+4130+11.4+42447.3+1366,545+1071,16617.8
'26/03/1353.3545353.6-0.6-1.111.851,0928041.360.58-2960+0.29-29647+376,409+2591,05916.5
'26/03/1253.854.753.254.2+0.4+0.742.791,2609501.330.68+880+0.04+8847.1-506,372+9480012.6
'26/03/115354.352.553.8-1.2-2.183.272,4161,9081.271.3-6870+30.3-65747.1+1336,422+1770611
'26/03/1055.655.954.155+0.2+0.363.281,2668421.50.7-2450-0.82-24647.3+46,289-3168911
'26/03/0953.1555354.8-2.8-4.863.471,5541,0591.470.84-2650+0.65-26447.4-816,285+12372011.5
'26/03/0655.858.755.557.6+1.8+3.235.738915861.520.51+680-0.59+67.447.6-86,366+655979.38
'26/03/0556.157.855.555.8+1.2+2.24.216755151.310.38-50-0.14-5.1447.5-56,374+105328.35
'26/03/0455.856.25454.6-2.5-4.383.851,6221,2701.280.9-2770+90.7-18647.5-156,379+15228.18
'26/03/0359.860.856.957.1-2.4-4.036.552,1152,1011.011.24-3710-10.7-38247.7-766,394+135218.15
'26/03/0257.160.15759.5+0.3+0.515.241,2571,2770.980.74+3220+2.73+32548-476,470+435087.85
'26/02/2657605759.2+1.8+3.145.232,3701,6521.431.4+9550-0.23+95547.7-1136,517+84657.14
'26/02/255758.556.357.4+0.4+0.73.861,2731,0641.20.73-1450+40.3-10547-486,630+364576.89
'26/02/2458.758.756.857-1.3-2.233.262,3431,9511.21.35-1,0240-0.64-1,02546.9-396,678+554216.3
'26/02/2360605858.3-1.6-2.673.341,8551,8381.011.09-3680+50.5-31747.5-2396,717+293665.45
'26/02/1159.260.358.859.9+1.1+1.872.551,1159521.170.66+20500+20547.6-956,961+1063374.84
'26/02/10606058.158.8+0.6+1.033.261,3251,3360.990.78+630-0.7+62.347.4+57,056+1012313.27
'26/02/0958.758.757.458.2+1.2+2.112.281,1191,0001.120.65+81.50+0.06+81.647.4-197,051+991301.84
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
'26/02/06585855.657-1-1.724.141,5611,1931.310.88-3990+0.55-39847.307,070+13310.44
'26/02/0560.960.95858-2.6-4.294.792,6232,0831.261.55-1,5900-17.7-1,60847.6+587,070+5180.25
'26/02/046062.459.860.6-0.7-1.144.241,7191,2761.351.05+30200+30248.7-1977,012+13130.19
'26/02/0360.661.759.561.3+1.5+2.513.681,7581,3861.271.07+2550+17.7+27348.4+97,209000
'26/02/0259.260.458.559.8-0.2-0.333.171,6819651.741+390+25.2+64.248.2-1577,200000
'26/01/3060.260.859.160-1-1.642.792,1461,4601.471.28-6180-0.59-61948.2+1507,357000
'26/01/2962.362.960.561-1.7-2.713.832,7502,6101.051.68-3230-45.4-36848.6-2477,207-2000
'26/01/2861.863.561.562.7+1.1+1.793.253,0601,9271.591.92+8080-11+79748.6+97,454+18200.27
'26/01/2764.164.360.761.6-2.3-3.65.634,2993,0571.412.67-5040+24.8-47948-167,445-1520.03
'26/01/2665.966.263.163.9-1.1-1.694.7714,2067,9091.89.14-1,1530+27-1,12648.4-3897,461-1170.23
'26/01/2359.46559.465+5.9+9.989.4814,3927,5601.99.3+3,0560+0.03+3,05649.2+8387,850+9180.23
'26/01/2260.260.25859.1-0.1-0.173.722,9332,1081.391.72-5870-0.39-58746.8-357,012090.13
'26/01/216161.859.259.2-2.1-3.434.242,4902,2071.131.5-1870+0.13-18746.8-1647,047-890.13
'26/01/2060.661.459.661.3+0.7+1.162.972,1011,9261.091.27-30-0.04-3.0446.6-577,211+5170.24
'26/01/1960.662.160.360.6+0.1+0.172.984,9413,3681.473.02-2190+0.41-21946.6+47,268+2120.17
'26/01/1660.361.259.760.5+0.4+0.672.51,9491,4461.351.17+1450-0.15+14546.7+587,264-2100.14
'26/01/1560.661.659.560.1+0.1+0.173.52,2391,5811.421.35-4470-0.48-44746.6+647,206+1120.17
'26/01/1460.360.659.760+0.1+0.171.51,2611,1011.150.76+1700+0.16+17046.9-537,142+2110.15
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
'26/01/1360.161.159.359.9+0.3+0.53.021,9331,6041.211.16-390+0.62-38.446.8-97,195+190.13
'26/01/1261.962.359.659.6-1.5-2.454.423,1083,3050.941.88-1,0010-0.62-1,00146.8+327,204-480.11
'26/01/0959.161.359.161.1+2+3.383.721,8351,5031.221.11+3780-6.07+37247.5+1087,172+3120.17
'26/01/0860.860.85959.1-1.6-2.642.971,2401,6220.760.74-2450-0.08-24547.2+477,064-190.13
'26/01/076061.56060.7+0.5+0.832.491,6861,8110.931.03+3120-36+27647.3+877,0170100.14
'26/01/065960.358.160.2+1.2+2.033.731,7241,8100.951.02-7200-7247.1+1836,930-1100.14
'26/01/0562.963.258.859-3.1-4.997.094,2315,7670.732.57-7040-0.08-70447.1+156,747-13110.16
'26/01/0258.662.458.562.1+4.1+7.076.725,3224,2411.253.28+9310+42.3+97347.6-1036,732+9240.36
'25/12/315859.357.958+0.2+0.352.421,4701,5220.970.86-320-0.2-32.246.8-2536,835-2150.22
'25/12/30585856.757.8+0.1+0.172.251,0987941.380.63+1430+0.84+14446.8-517,088+1170.24
'25/12/295858.957.557.7002.439981,1040.90.58-840-0.72-84.746.6+317,1390160.22
'25/12/2658.95957.557.7-0.8-1.372.561,3121,0971.20.76+1330+0.2+13346.7-1617,108+6160.23
'25/12/2459.76058.458.5-0.8-1.352.71,0209041.130.6+1290+0.37+12946.5-207,269-2100.14
'25/12/23616159.359.3-1-1.662.821,2931,5000.860.77-3220+0.09-32246.4+1427,289+1120.16
'25/12/2260.161.259.560.3+0.4+0.672.842,3252,2451.041.4+7460-0.32+74646.6+637,147-1110.15
'25/12/1959.960.659.459.9+0.6+1.012.029388741.070.56+1120+0.06+11246-197,084-4120.17
'25/12/185959.758.259.3+0.1+0.172.531,4291,4041.020.84+250+0.36+25.445.9-327,103-2160.23
'25/12/1760.761.35959.2-1.5-2.473.792,0681,7371.191.24+3120-0.88+31145.8-4177,135-25180.25
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
'25/12/166262.560.460.7-1.6-2.573.372,1112,8170.751.29-11600-11645.6-27,552+4430.57
'25/12/1560.66360.162.3+0.7+1.144.712,6262,1591.221.62+73700+73745.7-607,554+2390.52
'25/12/1263.964.76161.6-0.9-1.445.926,5885,0281.314.14-1,0330+0.59-1,03244.6-357,614+3370.49
'25/12/1161.863.361.562.5+0.5+0.812.94,7294,3811.082.94-2720-0.19-27245.3+927,649-27340.44
'25/12/106465.161.362-2.4-3.735.96,1466,3680.973.84-1,3120-10.3-1,32245.5-527,557-46610.81
'25/12/0965.365.36164.4+5+8.427.2415,76511,4811.3710.1+2,0610-0.15+2,06146.5+4697,609+801071.41
'25/12/0858.559.457.859.4+0.9+1.542.741,7251,6821.031.02+24300+24345.3+347,140+20270.38
'25/12/0557.559.557.558.5+1.5+2.633.514,2675,6980.752.5-5020+0.76-50145.1-127,106-470.1
'25/12/0456.857.556.657+0.4+0.711.591,2389981.240.71-92.200-92.245.3+477,118-2110.15
'25/12/035657.555.456.6+1.1+1.983.781,7831,9420.921.01+9900+9945.4+117,071+2130.18
'25/12/0255.65655.255.5-0.1-0.181.448251,1440.720.46+5300+5345.3-427,060-3110.16
'25/12/0156.856.955.555.6-0.9-1.592.488651,0950.790.49-5400-5445.2+157,102-1140.2
'25/11/2856.557.756.256.5+0.4+0.712.671,5411,5281.010.87+7800+7845.3-2017,087+3150.21
'25/11/2756.357.155.356.1-0.1-0.183.21,5921,6780.950.89+37900+37946.3+347,2880120.16
'25/11/2656.7575656.2+0.3+0.541.791,6791,6201.040.95-400-446-287,254-3120.17
'25/11/2554.856.354.655.9+1.6+2.953.132,3251,9581.191.29+76.200+76.245.9+297,282+7150.21
'25/11/2453.855.553.554.3+0.5+0.933.721,9411,6231.21.06+7300+7345.9+887,253-880.11
'25/11/2153.353.952.653.8-0.8-1.472.381,6901,7700.950.9+200+245.8+77,165-11160.22
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
'25/11/2053.955.353.654.6+1.7+3.213.212,1882,0911.051.19-60+0.01-5.9945.7-517,158+11270.38
'25/11/1952.853.751.552.9004.162,4172,0451.181.27-1460-0.01-14645.7-677,209-19160.22
'25/11/1854.75552.552.9-2.1-3.824.553,1692,7701.141.69+4370-0.37+43745.7+97,276+11350.48
'25/11/175656.95555-1-1.793.392,8362,6671.061.58-1210+0.1-12145.3+697,267-2240.33
'25/11/145758.255.656-1.5-2.614.524,9053,8161.292.78-1500-0.03-15045.2+1087,198-61260.36
'25/11/1359.560.157.257.5-6-9.454.5714,0489,9251.428.18-1,6270-0.28-1,62745.2+2237,090-267871.23
'25/11/126666.962.863.5-2.6-3.936.211,5789,1691.267.43+2690-0.08+26946.1-5006,867+1403545.16