≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3167 大量 / K線圖(日)

3167 大量

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
881801+80+9.99%9.11%816881808
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,57864.59億11,109682股/筆852.418.3761.520.26
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)
6,59652.89億8,037821張/筆801.9+62 (+8.39%)

連續漲跌: 連3漲  ( +181元 / +25.86%)

財報評分: 最新51分 / 平均46分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 大量國內第二次無擔保轉換公司債轉換普通股之發行新股基準日 (公告訊息 2小時前)

• 大量董事會提報通過2026年第三季合併財務報告 (公告訊息 2小時前)

• 【量大強漲股整理】台股從低點反彈6000點，下一波主流股呼之欲出？ (Anue鉅亨 2小時前)

• 大量受邀參加MACQUARIE TAIWAN CONFERENCE (公告訊息 11/10 16:19)

• 〈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)

• 大量召開法人說明會 (公告訊息 11/03 17:19)

• 〈台幣〉央行力抗外資匯出 爆成交大量 僅小貶2分收32.508元 (Anue鉅亨 10/22 17:32)

• 2檔處置股明起抓去關到10/27 華新科、聯茂等5檔即將出關 (Anue鉅亨 10/19 19:28)

• 台股2檔「抓去關」新名單　明起關到10／27 (ETtoday新聞雲 10/19 18:19)

• 臻鼎攜大量、尖點等夥伴 與中央大學成立「前瞻PCB人才培育講座」 (Anue鉅亨 10/19 18:07)

• 〈台股開盤〉美通膨升息壓力拉警報 電子哀鴻遍野重挫1400點摜破月線 (Anue鉅亨 10/15 10:15)

• 大量科技上半年賺回近一股本 9月純益3.52億元單月EPS 3.82元 (Anue鉅亨 10/14 20:00)

• 係因大量有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 10/14 15:59)

• 台積電5993張絕殺收最低2490　台股跌960點收48341 (ETtoday新聞雲 10/13 13:36)

• 盤面大逃殺失守4萬9！千金股成重災區5檔跌停 玉晶光逆勢漲停 (Anue鉅亨 10/13 13:11)

• 台股殺紅眼！5千金觸跌停　玉晶光翻紅漲7% (ETtoday新聞雲 10/13 10:47)

• 【AI補漲股大點名】華新科、南電、環球晶領軍！3大族群爆發　下一波低基期飆股提前看 (Anue鉅亨 10/07 09:36)

• 3檔處置股下周一抓去關 準千金股大量遭處置至10/12 (Anue鉅亨 10/02 22:29)

• 台股3檔「抓去關」新名單　大量下周一處置至10／12 (ETtoday新聞雲 10/02 18:16)

• 【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)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 代重要子公司南京大量數控科技有限公司公告盈餘分配 (公告訊息 09/21 15:16)

• 【40萬GPU風暴】台積電竟非首選？ AGI翻倍潛力股曝光？ (Anue鉅亨 09/09 09:57)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 台積電漲50元收最高2460　台股收漲775點站穩47K (ETtoday新聞雲 09/07 13:35)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 快訊／台股收盤大漲693點　台積電漲20元、國巨*漲停 (ETtoday新聞雲 09/04 13:38)

• 快訊／台股收盤大漲693點　台積電漲20、國巨收漲停 (ETtoday新聞雲 09/04 13:38)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

• 大量受邀參加中國信託證券2026年第三季前瞻論壇 (公告訊息 09/01 16:09)

• 大量受邀參加Citi 2026 Semicon Tour (公告訊息 09/01 16:08)

• 美債40兆危機反成大利多？「先人指路」曝光！拉回竟是「萬佛朝中」主升訊號？ (Anue鉅亨 08/21 09:34)

• 快訊／台股收盤大跌589點　台積電跌30元至2350 (ETtoday新聞雲 08/19 13:39)

• 反彈結束、崩盤開始？高空缺氧量價背離！4萬6恐破季線？「電光熱」下一波噴？ (Anue鉅亨 08/19 09:26)

• 【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)

• 台積電最後一單4015張跌20元收2380　台股跌548點46K得而復失 (ETtoday新聞雲 08/18 13:35)

• 大量股份有限公司國內第二次無擔保轉換公司債轉換公司債(簡稱：大量二，代碼：31672)發行公司行使債券贖回權暨訂於2026年10月01日終止櫃檯買賣等相關事宜。 (公告訊息 08/14 14:42)

• 大量受邀參加Nomura Asia Tech Tour (公告訊息 08/14 14:02)

• 〈MSCI調整〉AI帶動旺盛需求金居及大量科技獲增列小型股成分股 (Anue鉅亨 08/13 09:59)

• 大量永續發展委員會之委員異動 (公告訊息 08/11 18:32)

• 解除新任總經理競業禁止限制 (公告訊息 08/11 18:31)

• 大量總經理異動 (公告訊息 08/11 18:31)

• 大量董事會提報通過2026年第二季合併財務報告 (公告訊息 08/11 18:28)

• 上市櫃14檔處置股明起齊被關 愛普*、晶豪科漲很大遭關禁閉至8/17 (Anue鉅亨 08/10 20:39)

• 飆太兇！晶豪科等14檔「抓去關」　明起2分鐘撮合至8／17 (ETtoday新聞雲 08/10 18:21)

• 大量2026年第二季合併財務報告董事會召開日期 (公告訊息 08/03 19:44)

• 大量國內第二次無擔保轉換公司債大量二(代號:31672)於櫃檯買賣市場交易達公布注意交易資訊標準，故公布相關訊息，以利投資人區別瞭解 (公告訊息 07/31 16:57)

• 明起新增蔚華科、台勝科等5檔抓去關 處置關禁閉至8/13 (Anue鉅亨 07/30 20:47)

• 快訊／台股新增5檔「抓去關」　明起處置至 8/13 (ETtoday新聞雲 07/30 17:58)

3167 大量 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共3,188日
成交價: 881元 (+80元/ +9.99%)成交張數: 7,578張成交金額: 64.6億元
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34高
近7日新高
連3漲
(+181元/ +25.9%)
第185高
近5日新高
第26高
近5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
881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20年今年
01/02
~11/11
起算價70086310301085672753195.5146.548.48726.5--244
漲跌價+181+18-149-204+209+128+685.5+734.5+832.6+794+854.5--+637
漲跌幅+25.9%+2.09%-14.5%-18.8%+31.1%+17%+351%+501%+1720%+913%+3225%--+261%
振幅25.9%21%32%33.2%67.7%87.1%462%704%2155%1210%4021%--364%
成交張數1.92萬2.84萬5.51萬9.45萬28.5萬44.5萬129萬368萬453萬467萬534萬--82.6萬
成交金額155億224億462億855億2,438億3,726億5,997億9,664億1.06兆1.07兆1.1兆--4,977億
週轉率21.5%31.8%61.6%106%318%497%1437%4107%5064%5214%5962%--922%

* 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
'26/11/11816881808881+80+9.999.117,57811,1090.6864.6+284-15+1.03+270+3496,566+37921.4
'26/11/10764812764801+62+8.396.56,5968,0370.8252.9+75.3+33+10.5+11910.5-2926,2170550.88
'26/11/09720757700739+39+5.578.145,0727,6300.6637.3-16.4+5+29.3+17.910.4-756,5090550.84
'26/11/06700720700700-77-9.912.573,6847,7680.4725.9+936+28+23.8+98710.8-1376,584-39550.84
'26/11/05820831777777-86-9.976.265,50614,3380.3843.4-570+9+11.3-5509.36-3826,721+17941.4
'26/11/04830886782863+42+5.1212.78,01712,4960.6467.1-70.1+147-50.4+26.69.81-877,103+10771.08
'26/11/03892892821821-91-9.987.794,92611,7110.4242.3-148+46-5.83-1089.87-5007,190-9670.93
'26/11/02908932892912-30-3.184.254,7388,1010.5843.2-597+178+1.08-4189.74+797,690-42760.99
'26/10/30913960897942-4-0.426.665,1718,5180.6148-361+368-26.4-19.510.6+707,611+451181.55
'26/10/2910151030931946-84-8.169.613,8459,6040.437.4-769+35-13-74711.1+3797,541+6730.97
'26/10/2899010309751030+70+7.295.737972,6460.38.02+95.5-42+22.7+76.311.8-207,162-42670.94
'26/10/27941963884960+36+3.98.558412,3820.357.78+1190-7.28+11211.7-1377,182-201091.52
'26/10/2210151015911924-76-7.610.41,0894,4730.2410.4-2150+47.4-16711.5-1867,319-321291.76
'26/10/21100010159961000+29+2.991.967081,7050.427.11+1600+37.7+19711.7-1297,505-121612.15
'26/10/209781010970971-18-1.824.048842,3580.378.73+26.20+28.3+54.511.7-2277,634-2371732.27
'26/10/1910001035977989-66-6.265.57,27111,6340.6272.7-672+187-24.5-51011.8+1027,861+1814105.22
'26/10/1698810559671055+95+9.99.178,68313,9090.6288.4+879+681+6.58+1,56712.7-6077,759+1422292.95
'26/10/159601045957960009.179,82115,4010.6497.8+471+93-2.06+56211.6+1538,366-11871.04
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
'26/10/14977994951960-17-1.744.44,66011,6940.445.2-754+205+13.1-53611+318,213-52981.19
'26/10/1310301060977977-108-9.957.654,65113,4170.3546.4-332+200-28.3-16011.9-5178,182-141501.83
'26/10/121060109010401085+30+2.844.741,0814,4870.2411.6+1100+2.04+11212.2-288,699-101641.89
'26/10/08102510559901055+30+2.936.341,1013,8210.2911.2+3300+2+33212.4-1718,727+91741.99
'26/10/071025106010151025+5+0.494.411,5664,8690.3216.2+1580+17.5+17512.3+1038,898-101651.85
'26/10/06101010209701020+24+2.415.021,5295,6720.2715.3+3310+18.6+35012.7-588,795-111751.99
'26/10/059841005970996+15+1.533.571,4214,6420.3114.1+1250+10.3+13512.6-678,853-981862.1
'26/10/029831005948981+6+0.625.856,74918,9990.3665.6+490+65-29.5+52512.5-1698,920+1292843.18
'26/10/01908975908975+88+9.927.559,02218,2090.585.7+1,966+118+20.5+2,10512+3119,089+661551.71
'26/09/30902906879887-16-1.772.994,1398,7760.4736.8-7350-6.78-7429.79+728,778-15891.01
'26/09/29936946895903-46-4.855.374,90317,6410.2844.7-5830-9.54-59210.7+818,706-671041.19
'26/09/24889968871949+59+6.6310.98,37916,8190.577.7+9440-23.2+92011.4+1608,625+491711.98
'26/09/23873903860890+26+3.014.986,39011,7000.5556-5410+9.34-53210.3+2808,465-181221.44
'26/09/22815868812864+58+7.26.955,53810,8690.5146.6+248+44-21.3+27110.7+2678,185-21401.71
'26/09/21834836805806-28-3.363.723,12810,0840.3125.4-577-6-4.41-58710.3-1907,918+141421.79
'26/09/18833855810834+17+2.085.517,0619,1300.7758.7-612+55+40.2-51710.6+3058,108+391281.58
'26/09/17830843795817-7-0.855.834,5477,1060.6437.4-514+250-7.97-27210.8-1317,803-15891.14
'26/09/16810832805824+32+4.043.412,9955,1870.5824.5-352+1+2.47-34811+3067,934+61041.31
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/15805834785792-18-2.226.053,9357,0650.5631.9-697+69-11.1-63911.2+2527,628+25981.28
'26/09/14810832781810-18-2.176.163,9588,2220.4832-1520-3.91-15611.9-1177,376-62730.99
'26/09/11828859806828-20-2.366.254,5508,0840.5637.5-76.9+154-6.2+70.913.5-2627,493-241351.8
'26/09/10897902841848-52-5.786.785,67321,8550.2648.4-378-47+43.9-38113.9-2487,755-971592.05
'26/09/09939952880900-38-4.057.687,40825,8770.2967.8-262-194-30.7-48614+2578,003-622563.2
'26/09/08871971871938+55+6.2311.316,04029,2900.55150+4,047+500-171+4,37614.4-4727,746+1843184.11
'26/09/07883883878883+80+9.960.621,8363,5390.5216.2-22.10-24.3-46.49.88+1788,218+231341.63
'26/09/04752803719803+73+1011.54,8247,7790.6237.2+312-1+71.1+3829.97+4128,040+281111.38
'26/09/03779785724730-44-5.687.884,1049,5570.4330.8+26-141-42.5-1589.54-4127,628-87831.09
'26/09/02785813774774-26-3.254.882,84410,2770.2822.6-176-22-4.44-2029.42+708,040-101702.11
'26/09/01794839789800+6+0.766.34,5008,9120.536.6-40.6+51+5.15+15.59.45+1447,970+21802.26
'26/08/31764805763794+11+1.45.364,2979,0380.4833.6+2100-5.44+2049.79-137,826+551782.27
'26/08/28745797740783+41+5.537.685,59610,0440.5643-1180-15.1-1349.45+1437,839+531231.57
'26/08/27722761710742+26+3.637.124,2597,6580.5631.4+385-1-35+3499.56-17,696+29700.91
'26/08/26671723670716+42+6.237.864,1556,6050.6329+110+37-8.8+1389.05+457,697+16410.53
'26/08/25660683635674+9+1.357.224,2466,7350.6328-166+113-26.2-78.98.85-2297,652+1250.33
'26/08/24715753665665-60-8.2812.15,8539,9580.5941.3-6120-4.32-6168.97-2327,881-33240.3
'26/08/21770795714725-37-4.8610.67,09412,3750.5752.6-1,2750-26.6-1,3029.43+2018,113-54570.7
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
'26/08/20696762655762+69+9.9615.49,92915,7830.6372.3+61.6+853-11.9+90310.5+3117,912-211111.4
'26/08/19728774693693-77-1010.58,19611,8120.6959.6-610-1-21.5-63210.2+2757,601+301321.74
'26/08/18762770753770+70+102.435,8637,6350.7745.1+122-168+31.3-14.810.7+8657,326+791021.39
'26/08/17680700675700+25+3.73.75171,1340.463.55-18.80+15.6-3.2410.5+26,461+13230.36
'26/08/14695695673675+1+0.153.264021,0030.42.75+290+5.91+34.910.6-1326,459-1100.15
'26/08/13699699670674+2+0.34.324591,3450.343.13+130+8.7+21.710.5-586,591-9110.17
'26/08/12642673635672+37+5.835.984179010.462.76-80.20+36-44.210.6-126,649-76200.3
'26/08/11650665635635-20-3.054.584291,2320.352.79-250+11.8-13.210.7-276,661-117961.44
'26/08/10714736655655-36-5.2111.74,3187,1680.629.8-1,194-66+8.07-1,25210.7+1,1356,688+1842133.18
'26/08/07725725665691-14-1.998.514191,0820.392.9+65.70-30.3+35.312-815,553+13290.52
'26/08/06645709645705+60+9.39.929131,8730.496.22+37.3-6-51.5-20.112-195,634+1160.28
'26/08/05645645645645+58+9.8802284650.491.47-60-0.97-6.9711.9-2855,6530150.27
'26/08/04587587587587+53+9.9304705110.922.76-30.8-58-67-15611.9-45,938-48150.25
'26/08/03513534513534+48+9.884.329461,2120.785+226-276+50.7+0.7212+15,942-7631.06
'26/07/31486486460.5486+44+9.955.772,1781,4941.4610.5+332-1,020+130-55811.8-2,9545,941+55701.18
'26/07/30434.5472434.5442-40.5-8.397.773,1363,1191.0113.8+680-375+96.5+40211.5-1,3558,895-22150.17
'26/07/29536536482.5482.5-53.5-9.989.987391,2560.593.58+239-102+31+16810.7-88510,250-11370.36
'26/07/28577577536536-59-9.926.891,2761,9870.646.93+330-336+36+30.110.4-18011,135+11480.43
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/27605605558595-25-4.037.581,1902,1650.556.78+154-356+30.9-17110.2-24411,315-69370.33
'26/07/24648663620620-68-9.886.259242,2690.415.82+115-177+40.4-21.610-29211,559-1721060.92
'26/07/23702709664688-11-1.576.443,6456,3410.5725+721-62-1.19+6579.95-18011,851+2132782.35
'26/07/22745760694699-30-4.129.055,76610,3860.5641.4-851-42-18.4-9119.13+2512,031+41650.54
'26/07/21735791722729-4-0.559.412,9244,4680.6522.1-45.2-144+5.52-1849.34-3412,006-2240.2
'26/07/20770770690733-33-4.3110.42,6224,4760.5919.1+193-22-6.22+1649.24-9212,040-15260.22
'26/07/17802821766766-85-9.996.463,0866,6690.4624.2-539+126-21.8-4359.12-33512,132-84410.34
'26/07/16879905846851-41-4.66.613,9187,4750.5234.2-173+26-14.1-1619.62+19112,467+651251
'26/07/15873928851892+22+2.538.855,8179,2140.6351.9-333+542+15.2+2259.46+19212,276+28600.49
'26/07/14820900784870+44+5.33146,12211,3900.5451.3+92.8+23+16.3+1329.54+38512,084+17320.26
'26/07/13790834731826+51+6.5813.33,7977,8860.4830.1+120+127+11.8+2589.31+26611,699+11150.13
'26/07/09810825775775-31-3.856.22,3595,9700.418.8-657+42-4.42-6199.2+8511,433+440.03
'26/07/08841888788810-24-2.88123,2868,1250.427.3-220-27-6.82-25410+22411,348000
'26/07/07913921830834-71-7.8510.13,97016,4380.2434.8-120+186-94.7-29.110.2+711,124000
'26/07/06911964884905+28+3.199.126,78714,3540.4763.4+844+434-71.6+1,20610.4-18711,117-700
'26/07/03802877780877+79+9.912.23,8055,3470.7132.7+2960+64.3+3609.4+23111,304-670.06
'26/07/02845859789798-44-5.238.313,3316,9810.4827.4-516-48-25.2-5899.2+32711,073-26130.12
'26/07/01831850830842002.385371,5790.344.51+570-2+559.73-8910,746-4390.36
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
'26/06/30796842796842+68+8.795.945811,6780.354.79+115-40-16.8+58.59.69-4310,835+3430.4
'26/06/29774785774774+9+1.181.443578800.412.78+64.1-300+34.19.54-3210,878-6400.37
'26/06/26792800765765-20-2.554.463981,4660.273.11-22-11-8.43-41.49.48-6110,910-6460.42
'26/06/25786798783785-8-1.011.892781,4190.22.19+24.8-25-16.1-16.39.51-5610,971-4520.47
'26/06/24774800774793+13+1.673.333181,1580.272.52+2-36+27.6-6.399.57-7611,0270560.51
'26/06/23815819780780-25-3.114.845071,4750.344.06+60.1-34-1+25.19.56-11711,103-10560.5
'26/06/22829829805805-15-1.832.935661,7220.334.58-45.10+35.8-9.39.5-6011,220-26660.59
'26/06/18810820788820+13+1.613.974101,2420.333.29-9.87-2+28.8+16.99.55-10511,280-59920.82
'26/06/17795807773807+7+0.884.254491,2230.373.55-61-38+53.9-45.19.62-6111,386-1072021.77
'26/06/16835845767800-39-4.659.35,85111,1070.5347.1+177-682+9.57-4959.46+211,447+2263092.7
'26/06/15829853800839+33+4.096.583,2405,9530.5426.7+69.40-3.7+65.79.19-16511,445+1830.73
'26/06/12891905802806-41-4.8412.25,6439,5030.5947.5-718+253+15.2-4508.97+311,610-2820.71
'26/06/11873886776847-11-1.2812.84,56010,0660.4537.6-263-137-16.2-4179.76+27311,607-5840.72
'26/06/109401015856858-93-9.7816.78,21614,5760.5677.7-52.7+227-193-199.91-11511,334-9890.79
'26/06/09910951893951+86+9.946.713,7054,6110.834.6+239-1+97.6+33610.1+74011,449+19980.86
'26/06/08855905855865-85-8.955.261,4072,2370.6312.3-413-104-5.05-5229.81-12110,709-9790.74
'26/06/05899950857950+49+5.4410.36701,6900.46.06+650-2.55+62.510.3-13110,830-4880.81
'26/06/04950950901901-19-2.075.336531,7750.376.04+1110-10.9+10010.4-9010,961-1920.84
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
'26/06/03860920860920+80+9.527.149712,2800.438.61+284-15+14.2+28310.3-13811,051-6930.84
'26/06/02797845784840+54+6.877.768341,7000.496.86+357-10+16.8+3649.98-19811,189+2990.88
'26/06/01809809780786-9-1.133.656681,8740.365.27+41.3-181+28.4-1119.58-8411,387-4970.85
'26/05/29828828790795004.784791,5400.313.83-25.6-97+0.09-1239.53-4811,471-91010.88
'26/05/28835835784795-25-3.056.225022,9670.174.04+34.50-7.42+27.19.71-15711,519-461100.95
'26/05/27835835801820-11-1.324.098752,3180.387.17-9.50+13.1+3.589.7-24711,676-711561.34
'26/05/26865865826831-48-5.464.448722,8380.317.29+380+12.9+50.99.73-29911,923-1862271.9
'26/05/25860914845879+48+5.788.37,98115,3250.5270.9-525+719-36.6+1589.7+4312,222+2524133.38
'26/05/22770831753831+75+9.9210.36,22111,8730.5249.9+650+81+54.3+78510.3+54812,179+531611.32
'26/05/21821853755756-24-3.0812.67,85916,7290.4762.6-2,088-190-38.3-2,3169.48+54311,631-781080.93
'26/05/20793828753780-4-0.519.577,86510,2160.7762-1,092+108-105-1,08911.6+87911,088+441861.68
'26/05/19756784756784+71+9.963.936,0695,9341.0247.3-82.4-26-101-20912.5+37610,209+351421.39
'26/05/18735735662713-22-2.999.936801,6290.424.79+26.9-109-1-83.112.6-989,833-91071.09
'26/05/15787787735735-30-3.926.88211,7620.476.23-46-57-0.11-10312.5-119,931-11161.17
'26/05/14782782738765+12+1.595.846791,4650.465.12-330+24.4-8.5512.9-289,942-11171.18
'26/05/13718759718753-7-0.925.395991,6150.374.43-430-5.96-4913-629,970-601181.18
'26/05/12736770736760+32+4.44.677861,8720.425.89+204-29-6.79+16813-11710,032-161781.77
'26/05/11656728624728+44+6.4315.22,0494,0050.5113.7+428-566+79.6-5813.2-8710,149-391941.91
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
'26/05/08745745684684-71-9.48.081,6414,2400.3911.4-181-341-13.7-53512.7-2210,236-572332.28
'26/05/07818818723755-40-5.0311.91,3963,4990.410.5-5.18-459+37.1-42712.9+6310,258-152902.83
'26/05/06782795714795+25+3.2510.51,2982,8350.469.79+104-24+36.2+11612.9-19810,195-673052.99
'26/05/05823823770770-84-9.846.212,0484,5790.4516-188-244+26.9-40512.8+710,393-1823723.58
'26/05/04869871805854-7-0.817.677,50713,1860.5762.3-848-248-36.7-1,13313.1+1,12910,386+1815545.33
'26/04/30818894790861+47+5.7712.88,03410,9060.7468.2-320-9-197-52514+1,0179,257+203734.03
'26/04/29761816748814+72+9.79.161,3162,0010.6610.4-25-2-5.19-32.214.4-328,240+233534.28
'26/04/28700742700742+67+9.936.229251,8320.56.79+237-146-12.6+78.114.4-48,272+193303.99
'26/04/27734734634675-27-3.8514.21,0631,6440.657.05+145-230-45-13014.1+988,276-183113.76
'26/04/24665702660702+63+9.866.571,1221,7080.667.73+692-128-107+45713.9-1158,178+73294.02
'26/04/23705716612639-41-6.0315.31,0592,1150.56.71+194-223+34.5+5.4413.2-1668,293-523223.88
'26/04/22646688637680+54+8.638.156291,5150.414.23+167-14+8.48+16113-748,459+73744.42
'26/04/21670670615626-44-6.578.211,5273,2520.479.62-13.1-225-13-25112.8-3628,533-993674.3
'26/04/20668675668670-15-2.191.027731,7960.435.19-191-12-33-23612.9-858,895-504665.24
'26/04/17670720670685+15+2.247.466041,3900.434.22+60.5-8-13.1+39.313.1-908,980-195165.75
'26/04/16680715670670-31-4.426.427381,8220.415.08-20+7-44.2-57.213.1-419,070-735355.9
'26/04/15707716691701+29+4.323.727111,5450.465.01-40-2-1-4313.1-1009,111+316086.67
'26/04/14641672617672+58+9.458.969611,7010.576.21+204+15-15+20413.2-2479,211-435776.26
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
'26/04/13645696614614-19-3131,4662,3960.619.62-85.7-92-91.7-26913-1789,458-726206.56
'26/04/10580633561633+57+9.912.51,0831,9580.556.57+93.3-1+38.8+13113.1-2069,636+196927.18
'26/04/09558592558576+37+6.866.311,4662,0550.718.61-82.40+38.4-43.913-979,842-796736.84
'26/04/08507539490539+49+10101,8091,9860.919.47+4020+97.4+49913.2-49810,238-2257036.87
'26/04/07484490480490+44.5+9.992.247,0504,6151.5334.4-52.2+96-84.4-40.712.9+2,26010,736+4609288.64
'26/04/02418445.5416445.5+40.5+107.2812,70810,1741.2555.7+674+1,578-69+2,18412.9+2148,476+3014685.52
'26/04/01396.5405376405+36.5+9.917.878,9508,1441.135.4-113+788+92.9+76812.1+4938,262+291672.02
'26/03/31409435.5368.5368.5-40.5-9.916.411,91814,7600.8146.4-700+333-97.7-46512.2+2097,769+391381.78
'26/03/30373.5409373.5409+37+9.959.541,8462,2630.827.26+2080-8+20013-1847,560+22991.31
'26/03/27349372333372+22.5+6.4411.21,1921,3900.864.29+138-1+17+15412.7-1987,744+3770.99
'26/03/26365365349349.5+1+0.294.596409750.662.28-42-1-9.7-52.712.6-927,942+9740.93
'26/03/25341348.5341348.5+31.5+9.942.377908400.942.75-5-2-30-3712.6-708,034-15650.81
'26/03/24330330304317-8-2.4688371,2220.682.63-660+16.3-49.712.7-1388,104-4800.99
'26/03/23310.5337.5310.5325-20-5.87.837581,1470.662.45+10-43-4212.7-2418,242-9841.02
'26/03/20369369343345-12-3.367.286529840.662.3-170+28+24.5-11712.7-1548,483+2931.1
'26/03/19345370.5345357+8+2.297.318131,2850.632.95+2-3+3.57+2.5713.3-1588,637-143911.05
'26/03/18342352342349+18+5.443.027451,3230.562.6-47.9+5+17.8-25.113.3-748,795-82342.66
'26/03/17355357330.5331-36-9.817.221,6392,9160.565.57-2860+185-10113.4-3138,869-182422.73
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
'26/03/16366.5380351.5367-23.5-6.027.315,89114,3811.1157.4-1,403+605+6.69-79213.7+2849,182-1242602.83
'26/03/13368390.5356390.5+35.5+109.728,9826,4221.434.3+438+83+28.1+54915.4+1,0398,898+2883844.32
'26/03/12355355355355+32+9.9101,1981,5240.794.25-118-18+42.8-93.314.9+3097,859+96961.22
'26/03/11311.5323306323+29+9.865.786,04423,3010.2619.2-1,407+573+53.7-78115.1+5787,550000
'26/03/10293300288294+16+5.764.321,4612,4730.594.3-198-1-9.55-20916.8+2616,972000
'26/03/09262289262278-13-4.479.281,4072,0260.693.76-3540-9.21-36316.9-946,711-1000
'26/03/06273.5291271.5291+15+5.437.071,0831,7460.623.08-53.5-4-1.26-58.717.3+1196,805-139100.15
'26/03/05279288265276+10+3.768.651,2741,6840.763.53-358-9+29.8-33717.4+796,686-621492.23
'26/03/04282282.5265266-24-8.286.031,8742,7220.695.06-99.1-135-54.8-28917.8-1276,607-2212113.19
'26/03/03312319290290-19-6.159.391,6552,6200.634.97-115-1-29.7-14618.1-456,734-1004326.42
'26/03/02285.5314285.5309+12+4.049.61,6562,5120.665.02-1.99-3+42+3718.8+1606,779-1345327.85
'26/02/26295302.5288297+2+0.684.921,4992,1960.684.45+92.40-3.4+8918.8+1096,619-2266610.1
'26/02/25297297286.5295+3+1.033.61,5292,0890.734.46+367-1-22.8+34418.6-576,510-3768810.6
'26/02/24274.5299274.5292+14+5.048.812,7373,1520.877.84+492-5+53+54018.3-516,567-14672511
'26/02/23281.5292276278+6.5+2.395.8910,7629,5731.1230.6-1,118+268+29.2-82118+6766,618+15387113.2
'26/02/11279279.5263271.5-4-1.455.9910,01310,3660.9727.1+156+95-211+39.919.4+1576,004-7771812
'26/02/10261276.5260275.5+24+9.546.5627,09728,3180.9673.8+7,825+380-136+8,06919.4-3315,847+23479513.6
'26/02/09246251.5246251.5+22.5+9.832.48,7055,9921.4521.8+1,5290+251+1,78010.6-936,178+945619.08
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
'26/02/06213.5229201229+20.5+9.8313.415,32713,2401.1633.9+2,837+113-12.8+2,9378.9+1306,271+1664677.45
'26/02/05211217206.5208.5-4-1.884.942,4342,6950.95.14-47.3-139+21.1-1655.68+1646,141-263014.9
'26/02/04205.5215202212.5+7+3.416.333,1433,6290.876.61+375-222+124+2775.66-115,977-53275.47
'26/02/03211213.5201205.5+0.5+0.246.12,6973,9470.685.56-464-135+8.19-5915.22+405,988-283325.54
'26/02/02213213202205-11.5-5.315.083,3034,8360.686.81-90+42-1.34-49.35.71-5725,948-1643606.05
'26/01/30221.5221.5212216.5-5.5-2.484.283,8077,2340.538.22-886+57-61.1-8905.92+1496,520-775248.04
'26/01/29235238.5221222-10.5-4.527.535,69429,9890.1913-742-224-5.04-9716.92-476,371-236019.43
'26/01/28233.5235228.5232.5-0.5-0.212.793,09610,6820.297.18-278+217+19.5-41.77.82+556,418-346249.72
'26/01/27238.5238.5232233-3-1.272.754,80513,4040.3611.3-524+125-14.9-4148.15+1036,363-3165810.3
'26/01/26229240227236+8+3.515.78,84113,4530.6620.8+1,025+99+119+1,2438.71-2396,260+2468911
'26/01/23226232221228+4.5+2.014.925,8439,6140.6113.3+817+189+32.8+1,0397.55-166,499-1266510.2
'26/01/22223229221.5223.5+4.5+2.053.423,9853,7991.058.96+348+53+41+4426.66-866,515-1367710.4
'26/01/21230230219219-11-4.784.784,66211,3010.4110.4-1,344+32-28.3-1,3406.27-1796,601-1769010.5
'26/01/20220234.5218.5230+10+4.557.277,2877,7080.9516.7+923+60+15.6+9997.7806,780+6270710.4
'26/01/19225227216220-5.5-2.444.886,4397,1330.914.2-728-472+9.7-1,1916.74+486,780-346459.51
'26/01/16228.5232225225.5-1.5-0.663.084,1876,4680.659.5-305-200-38.2-5447.53-396,732-967910.1
'26/01/15229.5237224227-3.5-1.525.648,55211,2400.7619.6-956-576-22.7-1,5547.87+696,771-2468810.2
'26/01/14245245.5230230.5-11-4.556.4211,36771,5670.1626.7-3,0400-117-3,1579.12+3986,702-17671210.6
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
'26/01/13237246.5235241.5+9.5+4.094.9619,48223,6680.8247+3,9260+44+3,97012.6-3066,304+18088814.1
'26/01/12223.5238.5221.5232+11.5+5.227.7112,19014,8830.8228.2+2,202+254+149+2,6058.09-2116,610+4970810.7
'26/01/09215.5223214.5220.5+6.5+3.043.976,5146,2501.0414.3+38+58+110+2065.59+306,821+266599.66
'26/01/08214.5220213214003.276,5386,4821.0114.2-1,170-545-6.45-1,7215.49+1696,791-266339.32
'26/01/07226227212.5214-11-4.896.448,91510,6150.8419.4-1,313-895-59.1-2,2686.71-3826,622-926599.95
'26/01/06231.5232225225+2+0.93.146,1267,1550.8614-1,0940+13.4-1,0818.05+127,004-475110.7
'26/01/05236.5238222223-8.5-3.676.917,25417,1890.4216.5-205-546-59.3-8109.23-3726,992-6575510.8
'26/01/02246246.5228231.5-12.5-5.127.589,97310,0280.9923.5-2,5220-128-2,6509.39-1577,364-10482011.1
'25/12/31241.5246239244+2.5+1.042.97,7896,6111.1818.9+7030-10.6+69212.4+1257,521-1592412.3
'25/12/30245253.5237241.5+1.5+0.626.8821,98543,6200.554-571+97+1.12-47311.6+3517,396-1593912.7
'25/12/29242247.5234.5240005.4214,84117,9650.8335.9-70+87+12.9+29.912.2-1427,045+195413.5
'25/12/26227242226.5240+16+7.146.9216,58514,2821.1639.4+3,108+93+24.9+3,22612.3+1347,187+17995313.3
'25/12/24223230.5221224+1+0.454.266,9446,1391.1315.6-524-70+48.6-5458.74+1747,053077411
'25/12/23225231.5221223-1-0.454.697,9887,2331.118.1+42.2-480+49.6-3889.19+2936,879+3077411.3
'25/12/22226.5234220224+7+3.236.459,6268,3601.1521.7-1,0970+61-1,0369.08+2866,586-1874411.3
'25/12/19219228.5216.5217+2.5+1.175.598,1019,5890.8417.9-4400+21.1-41910.1+1676,300+676212.1
'25/12/18220221214214.5-6-2.723.173,4523,7260.937.48+4700+3.99+47410.5-2256,133-8375612.3
'25/12/17228229220.5220.5-5-2.223.774,1094,2980.969.2-5220+3.06-51910.2-1106,358-9983913.2
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/16234235221.5225.5-10.5-4.455.727,0627,7010.9216.1-6580-8.59-66710.8-1476,468-10893814.5
'25/12/15226236223236+3+1.295.586,09914,4570.4214+53.8+129-11.3+17211.7-3146,615+231,04615.8
'25/12/12234234226.5233+1+0.433.237,46738,4530.1917.2-7120-107-81911.5-186,929-521,02314.8
'25/12/11242.5246231232-8.5-3.536.2414,26912,4991.1434-5220-105-62712.6-4256,947-411,07515.5
'25/12/10237.5242.5231.5240.5+6+2.564.6917,74518,9350.9442.2+3110+17.6+32914.2-3667,372+281,11615.1
'25/12/09226.5240225.5234.5+16+7.326.6436,81659,8150.6286.5+5,098+547+5.27+5,65114.3+3337,738+1481,08814.1
'25/12/08222224210.5218.5-2.5-1.136.1124,37717,7401.3753-563+280-65.9-3498.58+1397,405-29494012.7
'25/12/05204.5221203.5221+20+9.958.7121,67222,1200.9846.7+3,437+479+93.1+4,0099.2-2777,266+6361,23417
'25/12/04197211197201+5+2.557.1410,3079,5151.0821.1+201+50-9.05+2425.7+1777,543+305987.93
'25/12/03199.5200196196-2-1.012.022,3042,4860.934.55+710-12.4+58.65.38-1437,366+75687.71
'25/12/02204.5204.5195198-4-1.984.74,6756,8480.689.3-1,4550-2.55-1,4585.27+2127,509-355617.47
'25/12/01205206197202-1.5-0.744.426,5408,3420.7813.2-174+60-7.2-1216.79+1737,297+275968.17
'25/11/28197207.5194203.5+7+3.566.878,1007,8351.0316.3-989+377+43.5-5686.95+1997,124+335697.99
'25/11/27197197192.5196.5+3+1.552.333,8483,84317.5-34-72+28.2-77.88.06+676,925-135367.74
'25/11/26201.5203.5193193.5-4.5-2.275.37,4247,3171.0114.7-853+100+44.3-7098.2+556,858-525498.01
'25/11/25201.5203.5198198+1+0.512.798,0298,2540.9716.1-93+18+24.3-50.79.16-4916,803-486018.83
'25/11/24191199.5186.5197+7+3.686.8411,4369,6031.1922.3-108+31+1.96-75.19.26+707,294+1396498.9
'25/11/21199.5203190190-21-9.956.169,28912,8290.7218-1,506+60-44.5-1,4909.35-9777,224-1245107.06
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
'25/11/20215222207.5211+4.5+2.187.0212,03910,1401.1925.8-2860+86.6-19911.1+2178,201+16347.73
'25/11/19215219206.5206.5-9-4.185.813,67611,4651.1929-1,085+60-34.7-1,06011.4-2527,984-516337.93
'25/11/18228232214215.5-10-4.437.9832,71437,1390.8873.3+258+1,159-80.5+1,33712.9-1,1758,236+1086848.31
'25/11/17216225.5214225.5+20.5+105.6125,06315,4701.6256+6,549+106+21.6+6,67712.8+7029,411+2325766.12
'25/11/14207214204205-5-2.384.7613,17213,4670.9827.4+4960-26+4705.32-588,709-773443.95
'25/11/13213.5224209.5210+2+0.966.9729,22852,8750.5562.8+189+1,197-31.3+1,3554.78-2238,767+604214.8
'25/11/12198214.5197208+12.5+6.398.9526,10222,8501.1453.9+781+486+36.1+1,3034.47+538,990+333614.02