≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3189 景碩 / K線圖(日)

3189 景碩

日期: 11/11期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
741745-4-0.54%8.32%747750688
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
12,64990.13億25,412498股/筆712.58.3276.790.13
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)
8,51762.62億14,970569張/筆735.2+55 (+7.97%)

連續漲跌: 連2漲→跌  ( -4元 / -0.54%)

財報評分: 最新49分 / 平均56分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 4.49兆美元負債！AI股危機過了嗎？精選四大AI受惠產業！ (Anue鉅亨 11/11 08:30)

• 「MSCI新名單」法人押寶5個股　答案明天揭曉 (ETtoday新聞雲 11/11 07:55)

• 台股急殺引發槓桿斷鏈！景碩、富喬、聯亞爆違約交割 總額逾1.17億元 (Anue鉅亨 11/09 20:19)

• 快訊／台股大翻車！3檔共爆1.17億違約交割　富喬18家券商通報最慘 (ETtoday新聞雲 11/09 18:35)

• 台股2檔「抓去關」新名單　載板飆股景碩明起處置到11／16 (ETtoday新聞雲 11/09 17:51)

• 外資連22砍台積電！今敲進華航2.44萬張買最多　前10大買賣榜一文看 (ETtoday新聞雲 11/09 17:07)

• 係因景碩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 11/06 15:50)

• 民主黨橫掃四大關鍵州！AI建設要反轉？別盲目殺低，聚焦投信逆勢鎖碼股 (Anue鉅亨 11/05 11:18)

• PCB利空罩頂！景碩大股東申讓、聯茂抓去關　雙觸跌停 (ETtoday新聞雲 11/05 11:16)

• 〈台股開盤〉民主黨勝選恐影響AI發展 一度挫逾千點失守42000關卡 (Anue鉅亨 11/05 09:54)

• 快訊／史上第7慘！台股單日崩1613點　台積電跌35元收2295 (ETtoday新聞雲 11/03 13:36)

• 台積電供應鏈迅得對半導體設備出貨走揚 10月營收改寫歷史次高 (Anue鉅亨 11/02 20:48)

• 快訊／79萬股民再等等！　00403A宣告不配息 (ETtoday新聞雲 11/02 14:24)

• 快訊／79萬股民再等等！　00403A二度宣告不配息 (ETtoday新聞雲 11/02 14:24)

• 載板族群反攻！欣興重回千金股　景碩跌幅縮小 (ETtoday新聞雲 11/02 13:08)

• AI 算力撞上傳輸天花板！PCB、CCL 材料迎「混種革命」，揭密下一波千億升級商機 (Anue鉅亨 11/01 09:10)

• 景碩董事會通過新增專案資本支出預算案 (公告訊息 10/30 19:09)

• 景碩董事會決議辦理限制員工權利新股收買註銷 (公告訊息 10/30 19:09)

• 景碩董事會通過2026年第3季合併財務報告 (公告訊息 10/30 19:09)

• 〈台股盤後〉美企AI疑雲攪局 收跌1156點摜破半年線 艱苦守住45K (Anue鉅亨 10/30 14:12)

• 〈台股開盤〉美股利空籠罩 狂瀉逾1600點失守4萬5、摜破半年線 (Anue鉅亨 10/30 09:52)

• 資金大輪動AI遭拋售！？台股底部量縮，留意三大關鍵AI供應鏈買點！ (Anue鉅亨 10/28 11:33)

• 景碩訂購機器設備公告 (公告訊息 10/27 18:00)

• 46,000點守不住？AI永動機危機？年底前布局還是逃命？ (Anue鉅亨 10/27 11:53)

• AI巨頭砸錢提前鎖產能！關鍵載板缺口擴大，產業定價權全面逆轉 (Anue鉅亨 10/25 09:10)

• 〈台股盤後〉「薔琵」攪局震盪近1300點 跌846點收最低46041.43點 (Anue鉅亨 10/22 14:31)

• 〈台股開盤〉外資翻多激勵大盤開高漲逾400點 CCL、PCB強勢噴出 (Anue鉅亨 10/22 09:44)

• 〈台股盤後〉台指期結算甩尾漲594.84點 收46887.77點重新站回5日線 (Anue鉅亨 10/21 14:33)

• 〈台股開盤〉權值軍團反彈引領大盤漲逾700點 慎防台指期結算 (Anue鉅亨 10/21 09:42)

• AI供應拉警報！欣興董座點名3大材料　明年缺口達20% (ETtoday新聞雲 10/20 12:59)

• 驚爆債務違約率突破60%！台股回測季線，投信悄悄布局『下一波主流』！ (Anue鉅亨 10/20 12:09)

• 〈台股開盤〉台積電續挫力守2400元 大盤跌逾400點後V轉翻紅 (Anue鉅亨 10/20 09:56)

• 台股暴跌4000點！　專家揭3大止跌訊號 (ETtoday新聞雲 10/20 07:08)

• 〈台股盤後〉台積電尾盤急拉 跌289點收46822點守住季線關 (Anue鉅亨 10/19 14:35)

• 股王信驊觸跌停1張賠175萬！高價股18檔倒地　川湖萬金難保 (ETtoday新聞雲 10/15 13:05)

• 2026 OCP 峰會確立AI次世代四大新趨勢！解密『關鍵供應鏈名單』！ (Anue鉅亨 10/15 08:30)

• 台股震盪千點免驚！定海神針撐盤，這『三大供應鏈』將迎利多！！ (Anue鉅亨 10/14 08:30)

• 〈台股盤後〉台積電領跌！股匯雙殺急挫960點 CCL、記憶體成重災區 (Anue鉅亨 10/13 14:18)

• 〈台股開盤〉電子權值承壓台積電陷2500元保衛戰 早盤挫逾900點 (Anue鉅亨 10/13 09:44)

• OpenAI營收暴雷！？錯！拉回就是買，卡位『2027年』潛力股！ (Anue鉅亨 10/12 11:51)

• ABF載板成提款機！南電大股東申讓2511張　一表看今年賣股情況 (ETtoday新聞雲 10/09 10:43)

• 〈台股盤後〉台積最後一單神救援 近5萬關情怯小跌16點守住49800點 (Anue鉅亨 10/07 14:24)

• 【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)

• 景碩取得土地之相關資訊 (公告訊息 10/06 17:53)

• 大摩挺輝達、兩大數據揭AI投資暴增，台股挑戰「5萬點地板價」，該留意的產業是？ (Anue鉅亨 10/06 11:39)

• 〈台股盤後〉台積電攜低軌衛星、PCB狂歡 收漲1236點續創新高叩關5萬點 (Anue鉅亨 10/05 14:08)

• 台股叩關5萬點56千金盛況再現 川湖、台光電等8檔高價股攻漲停 (Anue鉅亨 10/05 13:17)

• 〈台股開盤〉台積電率高人氣電子股衝鋒 飆漲逾1200點再刷新高 (Anue鉅亨 10/05 09:45)

• 四大利多推升台股Q4迎新高！行情剛起跑，兩大關鍵族群成吸金焦點！ (Anue鉅亨 10/05 08:30)

• 台股ETF換股！00923增刪3檔　南亞科、友達、景碩入列 (ETtoday新聞雲 10/02 17:58)

3189 景碩 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共5,417日
成交價: 741元 (-4元/ -0.54%)成交張數: 1.26萬張成交金額: 90.1億元
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84高
近2日新低
連2漲→跌
(-4元/ -0.54%)
第693高
近2日新高
第140高
近2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
741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67182210351060858497.5128103.592.9243.568.196.389.1159
漲跌價+70-81-294-319-117+243.5+613+637.5+648.1+497.5+672.9+644.7+651.9+582
漲跌幅+10.4%-9.85%-28.4%-30.1%-13.6%+48.9%+479%+616%+698%+204%+988%+669%+732%+366%
振幅12.8%14.7%34.2%39.5%56.4%139%800%1052%1172%447%1644%1163%1262%628%
成交張數6.63萬9.99萬19萬34.6萬112萬228萬610萬859萬1,049萬1,518萬2,496萬2,885萬3,442萬539萬
成交金額465億707億1,508億3,072億1兆1.82兆2.91兆3.18兆3.39兆4.07兆5.05兆5.41兆5.92兆2.81兆
週轉率12.6%19%36.1%65.7%213%433%1157%1630%1991%2882%4738%5476%6533%1023%

* 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
'26/11/11747750688741-4-0.548.3212,64925,4120.590.1-1,027-3,752+1,034-3,74517.6+84513,374-272161.62
'26/11/10712752709745+55+7.976.238,51714,9700.5762.6+1,207-311+178+1,07417.8-9812,529+42431.94
'26/11/09676718666690+19+2.837.7545,11748,4730.93312-8,198+608-105-7,69517.5+1,04012,627+1102391.89
'26/11/06666704666671-69-9.325.1415,57825,1310.62106+324-148-43.1+13319-76211,587-1101291.11
'26/11/05776787740740-82-9.985.7218,03231,3890.57136-2,947-338-128-3,41319-3312,349+872391.94
'26/11/04830836754822+3+0.371020,73731,0340.67167-2,086+271+79.6-1,73519.5+40012,382-1441521.23
'26/11/03888901819819-91-109.0118,12335,6810.51155-340+116-71.1-29519.8-1,40211,982+362962.47
'26/11/02900928879910-22-2.365.2617,34426,4450.66157-2,301+463-29.3-1,86819.8+42813,384-152601.94
'26/10/30886946886932-27-2.826.2615,70126,8940.58145-1,455+830-10.1-63520.2-19612,956-242752.12
'26/10/2910001020947959-76-7.347.0518,20632,5160.56177-4,467+201-94.7-4,36120.5+72313,152-1642992.27
'26/10/2898910359401035+94+9.9910.118,39223,5550.78182-1,989+30+38.7-1,92021.4+83112,429+1614633.73
'26/10/2710251055928941-45-4.5612.919,62528,9530.68192-2,283+310+2.4-1,97121.8-12311,598-543022.6
'26/10/2210251065976986-24-2.388.8119,62923,8070.82199+45.6+1,073+47.8+1,16622-4,05811,721-283563.04
'26/10/2199510359811010+65+6.885.7121,36122,4540.95217+120+258-203+17422.1+30615,779-493842.43
'26/10/209771010941945-37-3.777.0312,63124,6560.51123-1,518+765-161-91422.1-11015,473+484332.8
'26/10/19969990950982-18-1.8412,62024,0900.52123-3,323+1,789-476-2,00922.4+12115,583-633852.47
'26/10/16100010459881000+21+2.155.8214,85018,3040.81150-16.3+699-217+46622.9-53715,46204482.9
'26/10/159901005968979-71-6.763.5212,88029,4390.44127-2,722+961-187-1,94822.9+14915,999-814482.8
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/141050108510151050+10+0.966.7315,44616,2490.95162-876+839+52.9+15.823.4-25215,850-165293.34
'26/10/131030104510001040-20-1.894.258,68416,4020.5388.7+425+874-47.3+1,25223.6-38916,102-445453.38
'26/10/121055108010501060-15-1.42.796,6209,8880.6770.2+518-908-51.5-44123.5-17316,491-115893.57
'26/10/081080109510401075-25-2.2757,26013,9950.5277.4+232+97-78.3+25123.4-53616,664-876003.6
'26/10/071085114510851100+30+2.85.6113,22818,0190.73147+1,779+151-8.96+1,92123.4-17417,200+706873.99
'26/10/061095110510551070-25-2.284.5710,02717,6600.57108+251-814-71.8-63523.1+38617,374-156173.55
'26/10/051055115010301095+45+4.2911.430,07736,2030.83328+838+1,150-103+1,88623-1,71916,988+116323.72
'26/10/021010107010051050+40+3.966.4418,82327,5200.68196+756+472+21.2+1,24922.9-1,56618,707-7186213.32
'26/10/0197610209641010+40+4.125.7732,22444,2070.73321+1,518+1,519+128+3,16522.9-38920,273-421,3396.6
'26/09/30961972937970+15+1.573.6623,92526,5410.9229+852+610+51.1+1,51322.6-50320,662+2251,3816.68
'26/09/29960969939955-7-0.733.1216,46025,4000.65156+1,104+287-48.8+1,34222.4-19921,165+2721,1565.46
'26/09/24938996929962+56+6.187.444,13762,0990.71424+6,834+984+517+8,33522.3+15721,364+1788844.14
'26/09/23905922881906-3-0.334.5129,74442,9000.69269+3,763-183-588+2,99221.2-99021,207-897063.33
'26/09/22875909875909+82+9.924.1129,10952,4130.56262+9,137+179+894+10,21020.5-92522,197+5187953.58
'26/09/21849878824827-5-0.66.4923,39132,7350.71198-1,501-74+919-65618.7+60723,122-42771.2
'26/09/18828850815832+27+3.354.3518,31819,4170.94152+2,660+308+206+3,17419-89922,515-62811.25
'26/09/17825835785805-15-1.836.115,73127,1690.58127-3,704+313+70-3,32118.4+7223,414-242871.23
'26/09/16810832792820+25+3.145.0310,95715,9540.6989.1-20.5+151-248-11719+72023,342+23111.33
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
'26/09/15795822791795-3-0.383.887,51011,7360.6460.5+539+695-101+1,13319-20722,622+243091.37
'26/09/14795810784798-24-2.923.1611,21723,1910.4889.4-672-219-187-1,07918.9+38922,829-352851.25
'26/09/11811833806822-5-0.63.268,39415,1260.5568.7+519+160-97.5+58119+30622,440+83201.43
'26/09/10800835792827+15+1.855.313,68319,0800.72112+1,849+344+9.3+2,20319-35922,134+373121.41
'26/09/09812835805812+12+1.53.7515,22620,7430.73125+2,237+106-23+2,32018.7-16422,493-72751.22
'26/09/08822832792800-13-1.64.9211,07225,9610.4389.4-1,386-537-281-2,20418.2-2022,657-132821.24
'26/09/07819831805813-6-0.733.1717,01530,6970.55139-2,891+116-55.9-2,83018.5+64222,677-532951.3
'26/09/04797828766819+44+5.68819,77932,0300.62158+732-55+103+78119+39322,035+553481.58
'26/09/03867882775775-72-8.512.627,08574,0100.37221-5,453-1,426-105-6,98418.8+46421,642-532931.35
'26/09/02850864837847-27-3.093.0914,89435,5100.42127+606+340-74.2+87119.9-13121,178-1443461.63
'26/09/01838900835874+55+6.727.9436,36843,9160.83320+7,170+185+24.7+7,38019.8+1,53521,309+1284902.3
'26/08/31844899810819-80-8.99.931,93266,7360.48267-5,616-3,203+215-8,60418.4+51619,774-803621.83
'26/08/28929933867899-15-1.647.2221,57648,1260.45195-2,576-9-9.23-2,59419.4+63419,258+34422.3
'26/08/27920960905914+33+3.756.2432,58152,7190.62303+3,819+392+557+4,76819.8-29518,624+244392.36
'26/08/26820881812881+46+5.518.2623,27833,1110.7196+41.9+2,146+212+2,40019.1-18918,919+684152.19
'26/08/25783837766835+41+5.168.9411,43419,5520.5891.7-159-5+90.7-73.119.1-81019,108+403471.82
'26/08/24814842791794-17-2.16.2911,76524,8710.4795-2,392-246-69.2-2,70719.2+29719,918-173071.54
'26/08/21842842792811-40-4.75.8817,27332,4420.53140-1,793-277+261-1,80919.6+18219,621-503241.65
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
'26/08/20871880818851+2+0.247.316,92826,2970.64143-972+851-165-28619.9-1,98619,439+423741.92
'26/08/19834902832849-16-1.858.0921,07932,7110.64182+660+399-747+31220.1-25121,425-33321.55
'26/08/18917937861865-40-4.428.426,96744,2900.61242+133+50.6-687-50320-25921,676+253351.55
'26/08/17896932881905+43+4.995.9238,32452,0100.74348-2,096+2,184+227+31520-28621,935+43101.41
'26/08/14841862840862+11+1.292.594,2949,1460.4736.6+682-961+144-13620.4-2522,221-23061.38
'26/08/13866872813851-7-0.826.884,5459,9360.4638+606-1,024+173-24420.3-27422,246-463081.38
'26/08/12847864827858+16+1.94.393,4887,0200.529.7+771+0.01+227+99820.2-13922,520+23541.57
'26/08/11820844807842+6+0.724.432,9615,4470.5424.6+209-0.61+403+61120.1-20822,659-253521.55
'26/08/10823849811836+13+1.584.623,6517,0620.5230.3-161+0.19+702+54120-51022,867-1483771.65
'26/08/07848854808823-30-3.525.3916,10825,2420.64134-1,661-142-199-2,00220+81823,377-375252.25
'26/08/06816853801853+25+3.026.2823,35631,3050.75195-2,655+2,502+50.1-10320.3+48122,559-265622.49
'26/08/05843843812828+61+7.954.0433,10450,2940.66277+3,198+932+102+4,23320.8+47522,078+85882.66
'26/08/04755767754767+69+9.891.866,0448,5750.746.2-19.6+235+127+34320.1+43221,603+1485802.68
'26/08/03695698694698+63+9.920.634,2804,4200.9729.8+974-1+92.9+1,06620.2-28921,171+1034322.04
'26/07/31635635635635+57+9.8601,3992,5550.558.89-354+5+33.7-31620+8021,460+313291.53
'26/07/30550633541578+2+0.351630,60031,0290.99184-941+196-196-94020+2,11521,380+1862981.39
'26/07/29650650576576-63-9.8611.615,85223,3410.6894.5-1,958+1,817+43.8-97.320.3-49919,265-881120.58
'26/07/28650700639639-71-108.5919,39128,3340.68128+2,039-1,690-70+27920.7-29719,764+422001.01
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
'26/07/27702718673710-1-0.146.3311,39717,9270.6479.3-253-151-302-70620.3+35220,061-561580.79
'26/07/24766770707711-74-9.438.0314,22528,2680.5104-1,981-969+117-2,83320.3-1719,709+332141.09
'26/07/23802814760785-11-1.386.7816,08423,7940.68127-880+1,009+76.1+20520.7+17719,726-1271810.92
'26/07/22804819770796+50+6.76.5725,56133,3220.77204-742+653-323-41220.8+2,07719,549+733081.58
'26/07/21715746704746+67+9.876.196,5987,7300.8548.4-1,191-73-193-1,45721+54217,472+1092351.35
'26/07/20693724653679-14-2.0210.223,74430,7310.77165-660+2,219-705+85321.2-25616,930+451260.74
'26/07/17705711693693-77-102.343,69413,6560.2725.7+1,166-146-283+73821.3-1,04717,186+51810.47
'26/07/16820820764770-75-8.886.632,6748,2990.3221-471-10.9+277-20521.1-9818,233-7300.16
'26/07/15831859823845+40+4.974.474,1036,6080.6234.5+198+34.3+201+43321.2+7718,331-25370.2
'26/07/14793805738805-14-1.718.183,7176,7640.5528.7+287+2-64.2+22521.1-23518,254-22620.34
'26/07/13838838815819+24+3.022.893,4816,4410.5428.8+202+426+150+77821-9818,489-25840.45
'26/07/09770829770795+40+5.37.812,5704,8650.5320.7+198+23.1-33.5+18821+10418,587-291090.59
'26/07/08714755714755+68+9.95.974,3366,4550.6732.2+2,260+1.19-303+1,95821-27018,483+751380.75
'26/07/07761770687687-76-9.9610.96,85417,6550.3949.4+345-144-206-5.1220.6-84618,753+19630.34
'26/07/06807807763763-70-8.45.283,95715,0230.2630.9-917-49+372-59320.4-34919,599+23440.22
'26/07/03770843770833+3+0.368.83,3506,0230.5627+1,217-596+126+74820.6-44119,948-18210.11
'26/07/02845857816830-56-6.324.6327,68071,7070.39231-8,111+54.1-127-8,18420.4+93520,389+39390.19
'26/07/01900939872888-3-0.347.5238,72948,3800.8350+333+839-337+83521.9-2,44419,454000
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
'26/06/30851891840891+81+106.331,31637,8930.83274-2,966+450+490-2,02521.8+1,41821,898000
'26/06/29825833782810+13+1.636.431,13142,3060.74253-5,431+3,479+138-1,81422.4+1,35820,480-500
'26/06/26828893790797-15-1.8512.762,63284,8490.74537+2,573+3,419-591+5,40023.4-1,31519,122-41450.03
'26/06/25760812750812+73+9.888.3944,51559,8970.74351-1,202+3,176+287+2,26222.9-2,88320,437+1104192.05
'26/06/24749766710739+12+1.657.729,95837,8330.79222-2,382+1,448-209-1,14423.2-1,30123,320-743091.33
'26/06/23780788727727-69-8.677.6636,60457,6390.64276-1,974+1,589-247-63223.6+1824,621-2323831.56
'26/06/22740796733796+72+9.948.720,66430,9750.67160-109+1,238+448+1,57724-47224,603+506152.5
'26/06/18738738702724+18+2.555.127,74440,9520.68198-2,672+2+254-2,41624+1,04025,075-2435652.25
'26/06/17642706640706+64+9.9710.329,98634,2460.88207+4,190+128+297+4,61524.6+51323,769+3808063.39
'26/06/16660688637642-18-2.737.7326,69839,5220.68176-2,660+28.5+10.4-2,62123.8-52023,256-44261.83
'26/06/15631660621660+50+8.26.3921,35028,8800.74137-117+437+309+62924.2+59823,776-2824301.81
'26/06/12661664599610-9-1.4510.527,15839,0770.69169-1,907-414+260-2,06224.2+1,03523,178+37123.07
'26/06/11674693594619-41-6.211531,03853,2900.58192-270-1,107-364-1,74024.6-6522,143+537093.2
'26/06/10705723650660-54-7.5610.26,57416,0130.4145+1,859-346-149+1,36424.6-96122,208+1356562.95
'26/06/09705732683714+16+2.297.025,53811,0310.539.2+641-356-304-19.124.2+38523,169-605212.25
'26/06/08641698641698-14-1.978.018,13713,1900.6254+2,564-1,547-151+86624.1-22522,784-305812.55
'26/06/05662725623712+20+2.8914.77,60216,4450.4651.2+2,328-517-808+1,00323.6-80923,009-226112.66
'26/06/04706720681692-47-6.365.286,14424,0420.2642.8-603-891-556-2,05023.2+26223,818-586332.66
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
'26/06/03740749730739-4-0.542.564,66110,8810.4334.4+1,265-906-146+21423.3-2023,556+366912.93
'26/06/02778778710743-31-4.018.796,75319,8060.3449.3+159-11.9-691-54323.1-41923,576+96552.78
'26/06/01740775740774+45+6.174.86,21812,2320.5147.4+935+15.2+354+1,30423-6723,995-236462.69
'26/05/29707746704729+48+7.056.177,35815,0420.4953.2+1,727-0.9+463+2,18922.9+24624,062-116692.78
'26/05/28702702654681-21-2.996.848,18724,4340.3455.8-70.4+2.29-353-42122.5-50223,816-296802.86
'26/05/27726764693702+6+0.8610.230,66345,5500.67222-1,729+869-144-1,00422.6-25224,318+117092.92
'26/05/26670719654696+27+4.049.7250,43059,8230.84346+4,398+2,307-125+6,58022.9-1,54924,570-776982.84
'26/05/25664669660669+60+9.851.488,5377,1851.1956.9-15.4+1,159-179+96522-24526,119+257752.97
'26/05/22588609588609+55+9.933.7911,45511,7270.9868.8+1,395+584-145+1,83322+7826,364+797502.84
'26/05/21540554531554+50+9.924.5635,21337,7960.93193+11,919+1,777+1,003+14,69921.9+16126,286+2016712.55
'26/05/20513520481504-9-1.757.639,83645,1660.88200-766+135-20.7-65119.6-27526,125-514701.8
'26/05/19515530497513+8+1.586.5337,47141,9120.89193+2,381+428-51+2,75819.8+26826,400+255211.97
'26/05/18472510460505+19+3.9110.320,22925,2280.897.5+17.9+613+409+1,04019.6+97826,132-264961.9
'26/05/15536537480486-36-6.910.933,38947,7930.7167-6,898+495-301-6,70419.4-57825,154-895222.08
'26/05/14506540488522+24.5+4.9210.545,24451,7360.87235+6,706-441+742+7,00820.6+2,24925,732+1006112.37
'26/05/13482516481.5497.5+3.5+0.716.9824,21832,0270.76121+754-1,102+28.9-31919.3+93423,483+475112.18
'26/05/12525532494494-9-1.797.5529,42639,8540.74151-1,012-1,166-354-2,53219.2+1,40422,549-954642.06
'26/05/11475503468503+45+9.837.6426,64430,0370.89130+4,296-3,930+429+79519.4+89521,145+725592.64
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
'26/05/08487487.5445.5458-34.5-7.018.5328,68952,7900.54133+3,660-3,549-198-87.218.6+61520,250+814872.4
'26/05/07486.5506478492.5+10+2.075.821,10030,0380.7104+1,591-366+47.9+1,27317.9-64219,635-14062.07
'26/05/06532537475482.5-44.5-8.4411.832,57865,5010.5162-2,661-366-1,159-4,18617.6-1,04320,277-914072.01
'26/05/05530541521527-4-0.753.7715,10022,4400.6780+396+88-21.2+46218.2-38821,320+24982.34
'26/05/04544544512531+3+0.576.0624,87733,0460.75132+124+541-151+51418.2-54621,708-454962.28
'26/04/30516556510528+20+3.949.0649,39258,1450.85264-1,001+174+68.8-75818.1+1,84322,254-245412.43
'26/04/29508516490508005.1224,94837,1490.67126+427+783-41.6+1,16818.2-67120,411+195652.77
'26/04/28521538496508-7-1.368.1644,13956,3710.78226-3,997+1,816-266-2,44718-1,39321,082-1005462.59
'26/04/27546555502515-11-2.0910.154,17868,8040.79286-9,633+338-115-9,41018.8+94722,475-1116462.87
'26/04/24499526498.5526+47+9.815.7457,20953,3721.07298+6,593+2,534+47.4+9,17420.6-5121,528+2477573.52
'26/04/23496509453479-12.5-2.5411.458,63270,2180.84284+148-181-607-64019.4-2,59821,579-635102.36
'26/04/22496509484.5491.5+18+3.85.1753,11955,8740.95263+1,625+658+20.8+2,30419.4+1,62424,177-795732.37
'26/04/21453473.5446473.5+43+9.996.3938,00232,6021.17176+2,854+690-41+3,50319.1-52222,553+3106522.89
'26/04/20397430.5396430.5+39+9.968.8133,90932,9531.03142+4,0640+571+4,63518.5+2,80223,075+1583421.48
'26/04/17395405391391.5-2-0.513.5627,13029,3270.93108-1,220+202-2.33-1,02017.8-12620,273-81840.91
'26/04/16389402.5377.5393.5+10+2.616.5243,26244,9460.96169-2,207-148+250-2,10518+2,06220,399+241920.94
'26/04/15376.5399363.5383.5+12.5+3.379.5742,02145,7590.92162+3,957-761+383+3,57918.4-22518,337+321680.92
'26/04/14375386366371+4.5+1.235.4626,46326,0191.0299+3,093-2,023+221+1,29117.6-17218,562+301360.73
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
'26/04/13379381360.5366.5-14.5-3.815.3824,11435,8590.6789.3+911-508+1,104+1,50717.1-4,21418,734+61060.57
'26/04/10399.5400373381-6-1.556.9825,68836,6320.798.7-2,169-1,235+176-3,22816.9+7822,948+131000.44
'26/04/09393408380.5387-7-1.786.9851,90359,4790.87204-3,267+111+347-2,80917.4-5,40922,870-26870.38
'26/04/08391.5394381.5394+35.5+9.93.4915,64523,0830.6861+2,038-67.6+314+2,28418+78828,111+251140.41
'26/04/07350366350358.5+22.5+6.74.769,91812,5800.7935.6+1,947-180-112+1,65517.6-59327,323+5890.33
'26/04/02342352323.5336+4+1.28.588,26011,6120.7127.8+1,922-920+283+1,28517.4-50127,916-1840.3
'26/04/01335335321332+19+6.074.477,16210,4160.6923.6+1,302-2,127-28-85417+55028,417-434850.3
'26/03/31335339312313-33.5-9.677.797,78518,9620.4124.8-123-1,302-517-1,94216.8-50627,867+4705191.86
'26/03/30334.5348.5324.5346.5-5.5-1.566.826,53712,1060.5421.8+81.7-1,223+90.6-1,05116.8+4728,373+20490.17
'26/03/27333.5352333.5352+0.5+0.145.264,2698,0750.5314.8+421-79.5+97.2+43916.9-4028,326+15290.1
'26/03/26352370351.5351.5005.266,88411,1350.6224.7+1,139-276+124+98616.8-9528,366+14140.05
'26/03/25333.5351.5333.5351.5+31+9.675.624,8489,0920.5316.8+939-0.19-30+90916.6+17128,461000
'26/03/24357357311.5320.5-25.5-7.3713.28,94917,5590.5129+1,524-1,260-797-53316.4-2328,290000
'26/03/23345360345346-34-8.953.957,12617,6270.424.9+123-345-892-1,11416.2-29528,313-1400
'26/03/20388.5388.5356380-3.5-0.918.479,78219,9890.4936-624+616-769-77716.3-19628,608-612140.05
'26/03/19356398352383.5+18+4.9212.666,78768,9170.97252+1,161+3,782-977+3,96616.4-41528,804-5196262.17
'26/03/18349373339365.5+24+7.039.9659,26058,9191.01212+5,355+8+1,155+6,51916+1,27229,219+1591,1453.92
'26/03/17342.5368331.5341.5+4.5+1.3410.861,69658,9121.05214-2,286-1,268+897-2,65715.1+2,09927,947-239863.53
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
'26/03/16322.5348.5312337+19.5+6.1411.591,83178,1111.18302-4,121+655+191-3,2768.95+7,69525,848+11,0093.9
'26/03/13283317.5280317.5+28.5+9.861348,27939,4711.22147+5,495+4,161+162+9,8189.77-48018,153+1931,0085.55
'26/03/12288300282.5289-1.5-0.526.0229,35030,1790.9785.2-2,596-1,353-32.9-3,9828.56+48518,633+418154.37
'26/03/11285296.5284290.5+16.5+6.024.5626,98928,6670.9478.5-3,525+264+323-2,9389.13+91118,148+1237744.26
'26/03/10280286.5267.5274+9.5+3.597.1824,72323,5011.0568.8-1,719+10-34.4-1,7449.87+87817,237-396513.78
'26/03/09262.5271262.5264.5-27-9.262.9216,85818,8030.944.5+3,043-726-801+1,51610.2-2,08016,359-766904.22
'26/03/06295304291.5291.5-6-2.024.220,35521,2450.9660.5-928+78+2.53-8489.53-36418,439-737664.15
'26/03/05308309.5289297.5+13+4.577.2136,20532,3981.12108-4,521+54+101-4,3669.77+97618,803+598394.46
'26/03/04304312282284.5-24.5-7.939.7145,62447,5720.96134+1,754-496-119+1,13811-17917,827+287804.38
'26/03/03311330305309+4.5+1.488.2146,75740,6931.15148+4,882+124+147+5,15310.6-1,53318,006+247524.18
'26/03/02300323299.5304.5-10-3.187.4741,29858,3090.71129-3,998-113+301-3,8109.63-7119,539-957283.73
'26/02/26325329.5304.5314.5-11-3.387.6851,20755,5170.92162-6,830-270-1,182-8,28210.6+61019,610-768234.2
'26/02/25327332.5312.5325.5+4.5+1.46.2361,48055,1351.12199-377+930-1,252-69912.1-1,10719,000-3498994.73
'26/02/24302321301321+29+9.936.8534,02022,8961.49106-32.7+1,027-396+59812.1-9320,107+4421,2486.21
'26/02/23280292280292+26.5+9.984.5223,26716,1371.4467.2-903-8-796-1,70712.2+36120,200+2338063.99
'26/02/11253.5268252.5265.5+12+4.736.1136,12833,7531.0795.1+6,801+316-197+6,92012.4-1,96119,862+1245732.88
'26/02/10257268.5251253.5-1.5-0.596.8660,68752,5491.15159-7,152+550-668-7,27010.9+15121,823+124492.06
'26/02/09261261240.5255+12.5+5.158.4544,87559,3300.76113-2,303+432+244-1,62712.6-5221,672-1174372.02
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
'26/02/06246250237.5242.5-21-7.974.7445,77830,4271.5110-695+97-398-99613.1+1,36321,724-2705542.55
'26/02/05272274.5258263.5-7-2.596.157,15942,4231.35152-4,889+62.4-134-4,96113.3-5,29420,361-6108244.05
'26/02/04248.5270.5248270.5+24.5+9.969.1578,04465,9091.18208+22,764+309-698+22,37614.7-5,58425,655+7771,4345.59
'26/02/03253.5259236246+6.5+2.719.668,94874,9140.92171-3,566+4,939-577+79610.1-56331,239+1776572.1
'26/02/02245251230.5239.5-12.5-4.968.1344,45032,9461.35107-162+998-211+62610.2+51331,802-314801.51
'26/01/30233252231252+22.5+9.89.1576,96762,0911.24187-5,336+1,078+1,396-2,86210.3+2,28931,289+4015111.63
'26/01/29243.5243.5219.5229.5-14-5.759.8639,66632,5561.2291-3,672+1,595-1,230-3,30711.4-1,29729,000-1731100.38
'26/01/28228.5249.5227243.5+15+6.569.8566,70862,2851.07159+3,088+1,172-187+4,07312.1-1,34130,297+1152830.93
'26/01/27213228.5210228.5+20.5+9.868.8932,33918,5131.7572.1+785+1,167+130+2,08211.4-85531,638+1151680.53
'26/01/26210214205.5208-6-2.83.9721,47138,5290.5645-1,260+384-785-1,66117.9+1,25232,493+53530.16
'26/01/23207215204214+8.5+4.145.3531,66836,5820.8766.4+4,317+9-154+4,17218.2-6131,241000
'26/01/22209213205205.5+5.5+2.75430,53227,9651.0963.9-1,124+1,449-256+69.817.4+2,40931,302000
'26/01/21206218200200-6.5-3.158.7272,92753,6281.36152-6,862+3,451-665-4,07617.6-3,88228,893-1700
'26/01/20209.5220.5202206.5-5-2.368.7595,08064,6051.47201-2,778+620-1,536-3,69419.2+3,75632,775-1,333170.05
'26/01/19197.5211.5195211.5+19+9.878.5768,35165,9361.04139-10,104+2,552+385-7,16719.9+5,40929,019+1991,3504.65
'26/01/16176.5192.5174.5192.5+17.5+1010.355,50240,1781.38104+6,574+797+319+7,68922+3,47023,610+4361,1514.88
'26/01/15172.5179170175+3+1.745.2325,41417,7401.4344.2-3,613-10-240-3,86320.5+40220,140-717153.55
'26/01/14179179.5171172-4.5-2.554.8218,86318,6301.0132.9-4,291+23-280-4,54821.2-75519,738-2027863.98
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
'26/01/13179.5184.5175.5176.5-4.5-2.494.9735,67830,8141.1664.2-4,065+816-861-4,11022.1-1,54320,493-1629884.82
'26/01/12172.5182.5172.5181+12.5+7.425.9331,25122,0571.4256+1,169+357+485+2,01023+1,22422,036+1911,1505.22
'26/01/09166177164.5168.5+2.5+1.517.5331,04127,6961.1253.2+624+673+245+1,54122.7+42120,812+969594.61
'26/01/08174.5178164166-9-5.14827,88522,1861.2647.2-641+23-1,084-1,70222.5-2,62120,391-1238634.23
'26/01/07178.5186171.5175+5.5+3.248.5564,76433,2931.95117-900+3,860-1,744+1,21622.6-79123,012-449864.28
'26/01/06167.5172164169.5+1.5+0.894.7629,33919,7191.4949.3-2,997+5+755-2,23722.9+2,26823,803-311,0304.33
'26/01/05159171.5151.5168+12+7.6912.846,62631,6151.4776.6+3,878+11+3,104+6,99323.5+29421,535+1851,0614.93
'26/01/02162167156156-3-1.896.9227,28519,8731.3743.6-4,950+14+492-4,44422.7+1,74221,241-1318764.12
'25/12/31149161149159+11+7.438.1136,65823,6361.5557.6+4,413+14+1,397+5,82423.8+1,75719,499+2401,0075.16
'25/12/30149.5151146148-2.5-1.663.329,6247,5911.2714.2-1,515+19+801-69522.8-49317,742-567674.32
'25/12/29153.5154.5149150.5-2.5-1.633.5911,3598,1101.417.2-267-5-70.1-34223.1+40918,235-1258234.51
'25/12/26145.5157144.5153+9+6.258.6823,90017,6491.3536.4+4,961+18+825+5,80423.2+46917,826+2359485.32
'25/12/24145146.5142.5144+1.5+1.052.817,0205,0351.3910.1-19.6+28+196+20522.1+23517,357-267134.11
'25/12/23145149142142.5-1.5-1.044.8614,7519,2771.5921.3-1,287+53-3.06-1,23722.1+1,07617,122+87394.32
'25/12/22138.5148136144+9+6.678.8917,19112,1471.4224.5+306+69+1,141+1,51722.4+2,82416,046+1167314.56
'25/12/19135137.5133.5135+3+2.273.038,8606,2531.4212-6200+288-33222.3+66213,222+386154.65
'25/12/18134.5137131132-4-2.944.419,3147,0621.3212.4+1,222+15+435+1,67222.5-70212,560-445774.59
'25/12/17140.5141135.5136-2.5-1.813.977,5926,1351.2410.4-522-3-305-83022.2+15413,262-726214.68
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
'25/12/16145145138138.5-7.5-5.144.7910,2578,1581.2614.4-450+163-619-90622.3-71813,108-1056935.29
'25/12/15146.5147.5144146-5.5-3.632.318,1126,6981.2111.8+775-7+142+91022.4-8513,826-807985.77
'25/12/12153.5157150151.5004.6210,5107,7041.3616.1-694-1+136-55922.2-20413,911-148786.31
'25/12/11153155.5150151.5-1-0.663.6118,23112,5581.4527.9+2,636-2,075-252+30922.5+1,58814,115+148926.32
'25/12/10159.5160151152.5-7-4.395.6424,74922,9951.0838.2-2,071-876-713-3,66021.9-1,26712,527-1428787.01
'25/12/09155164153159.5+3.5+2.247.0539,40325,6341.5462.5+2,899-2,164+373+1,10822.3+8913,794-101,0207.39
'25/12/08157.5158152156-1-0.643.8225,28518,8181.3439.2-2,077-988+46.1-3,01921.7-30213,705-971,0307.52
'25/12/05149162149157+9+6.088.7858,24338,3821.5291.1+6,318-1,450+1,102+5,97122.2+1,28814,007+2371,1278.05
'25/12/04146157144.5148008.4536,13523,7091.5254.6+1,275+85+944+2,30420.8+31912,719+128907
'25/12/03143150142148+7+4.965.6722,63116,2921.3933.2+4,859+88+947+5,89320.5+1,69812,400+1388787.08
'25/12/02141.5147139141-0.5-0.355.6514,0159,5941.4620+490-8+72.6+55519.4+16610,702-67406.91
'25/12/01143.5147140.5141.5-1-0.74.5624,30516,8981.4434.8-5,149-4+280-4,87319.3+51210,536-127467.08
'25/11/28142143139142.5+1.5+1.062.846,1724,8551.278.72+1,236+200+64+1,50020.4-7210,024-97587.56
'25/11/27140.5142138141+3+2.172.911,1277,6551.4515.6+2,139-1,322-62.3+75520.1+16710,096+167677.6
'25/11/26138.5143136138+0.5+0.365.0913,73311,5881.1919.1+1,032-226+295+1,10119.8-1139,929-997517.56
'25/11/25133.5139132137.5+5.5+4.175.314,4609,4071.5419.6+1,685+223+374+2,28319.6+14610,042+1208508.46
'25/11/24131.5133126132+3+2.335.4311,3468,0911.414.7-4780+146-33219.4+189,896+577307.38
'25/11/21134137128129-10.5-7.536.4514,89511,7991.2619.6-2,139+344-265-2,06019.3-3059,878-596736.81
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
'25/11/20138.5144137139.5+5+3.725.222,01415,9321.3830.9+2,831-777+146+2,20019.8+810,183+847327.19
'25/11/19144.5144.5132.5134.5-11-7.568.2526,93423,1821.1637.1-4,562-488-1,327-6,37619.2+6210,175-666486.37
'25/11/18139151.5138.5145.5+4+2.839.1951,66135,7131.4575.2+4,231+430+172+4,83320.4-19910,113+1087147.06
'25/11/17141149141141.5+4.5+3.285.8428,41119,1141.4941+6,205+846-353+6,69819.4-1,46710,312+216065.88
'25/11/14138.5141.5135137-7.5-5.194.523,41816,1231.4532.4+1,382+187-857+71318.3-2,79211,779-1315854.97
'25/11/13132144.5131144.5+13+9.8910.337,18823,4951.5851.8-1,452-9+958-50417.9+3,80414,571+1537164.91
'25/11/12129.5132128.5131.5+3.5+2.732.739,6326,2361.5412.6-1,049-7-44.9-1,10118+54910,767+145635.23