≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3030 德律 / K線圖(日)

3030 德律

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
201218-17-7.8%5.05%196.5207.5196.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,9413.88億2,532766股/筆2004.4614.570.36
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)
1,2652.81億1,904664張/筆222.5-16 (-6.84%)

連續漲跌: 連4跌  ( -53.5元 / -21.02%)

財報評分: 最新81分 / 平均73分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 德律截至2026年10月份自行結算損益情形 (公告訊息 11/06 16:33)

• 德律董事會通過2026年第三季合併財務報告 (公告訊息 11/04 16:40)

• 11+12月大軋空可期、矽力⊕、金像電⊕、國巨、華新科 (Anue鉅亨 10/28 17:44)

• 德律截至2026年9月份自行結算損益情形 (公告訊息 10/07 15:30)

• 德律截至2026年8月份自行結算損益情形 (公告訊息 09/07 15:28)

• 德律截至2026年7月份自行結算損益情形 (公告訊息 08/06 16:28)

• 德律董事會決議委任永續發展委員會委員 (公告訊息 08/05 17:57)

• 德律董事會通過2026年第二季合併財務報告 (公告訊息 08/05 17:56)

• 德律2026年第二季合併財務報告董事會預計召開日期為2026年08月05日 (公告訊息 07/27 16:22)

• 德律截至2026年6月份自行結算損益情形 (公告訊息 07/07 16:19)

• 台股狂殺千點急拉收跌274點　台積電跌40元收2465 (ETtoday新聞雲 07/02 13:37)

3030 德律 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,914日
成交價: 201元 (-17元/ -7.8%)成交張數: 1,941張成交金額: 3.88億元
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180高
近173日新低
連4跌
(-53.5元/ -21%)
第1247高
近5日新高
第375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
201元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價235.5252277313.5290389.5158129.560.257.539.6538.738.4191.5
漲跌價-34.5-51-76-112.5-89-188.5+43+71.5+140.8+143.5+161.35+162.3+162.6+9.5
漲跌幅-14.6%-20.2%-27.4%-35.9%-30.7%-48.4%+27.2%+55.2%+234%+250%+407%+419%+423%+4.96%
振幅18.5%23.6%30.1%40%43.3%67%201%288%660%698%1064%1114%1159%151%
成交張數5,1428,1391.61萬3.24萬8.33萬25.7萬91.3萬160萬220萬250萬368萬515萬736萬74.7萬
成交金額11.1億18.5億39.5億88.6億237億844億2,441億3,471億4,284億4,477億5,122億5,852億6,794億2,154億
週轉率2.18%3.45%6.82%13.7%35.3%109%387%679%930%1059%1557%2182%3117%316%

* 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
'26/11/06196.5207.5196.5201-17-7.85.051,9412,5320.773.88+179+1-53.4+1279.52-5268,352-1100.12
'26/11/05233233218218-16-6.846.411,2651,9040.662.81-154+5-27.5-1779.47-58,878-3110.12
'26/11/04240240219.5234-1.5-0.648.71,9372,5260.774.44+23.1+1-30.4-6.269.48-1438,883-6140.16
'26/11/03248252.5235.5235.5-19-7.476.681,9072,9100.664.64-133+1-79.6-2129.4-2139,026+9200.22
'26/11/02245256244254.5+2.5+0.994.761,0901,5590.72.72-204+1+7.52-1959.44-169,239-2110.12
'26/10/30261262247252-17-6.325.582,2703,1870.715.74-309+1-105-4129.5-3829,255+1130.14
'26/10/29275277266269-7.5-2.713.989051,7280.522.45-275+1-18.5-2929.59+1589,6370120.12
'26/10/28266.5278.5265276.5+17.5+6.765.211,7432,0590.854.75+300+1+84.9+3869.69-1789,479+1120.13
'26/10/27269269.5259259-4-1.523.991,4351,6350.883.75-113+2-33.7-1449.55-559,6570110.11
'26/10/22279.5280263263-14-5.056.141,6062,9260.554.33-2650-89.7-3559.58-1849,712-8110.11
'26/10/21284.5287.5276277-3-1.074.111,0201,8430.552.87-2100-32-2429.72+549,8960190.19
'26/10/20283291.5279.5280-8-2.784.171,9722,2900.865.62-92.6+0.94-4.19-95.99.81-3379,842+2190.19
'26/10/19282291.5278288-1.5-0.524.661,5141,7740.854.29+2060+21.8+2289.86-25810,179-2170.17
'26/10/16290296286289.5+4.5+1.583.511,1381,4400.793.3-72+2+37-33.19.81-4910,4370190.18
'26/10/15300.5301.5284.5285-22-7.175.542,0574,5980.456-273+4-87-3569.86-30410,486-19190.18
'26/10/14312312306.5307+1+0.331.81,0542,1240.53.25-170+1+44.9-1249.97+8210,790-21380.35
'26/10/13312.5318304306-10-3.164.432,0487,4160.286.33+92.7+1-121-27.110-18910,708-21590.55
'26/10/12315322313.5316+2.5+0.82.713,2865,2690.6210.4+2450-58.1+1879.98+33310,897+6800.73
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
'26/10/08311316307313.5002.872,2266,0750.376.93+112+1+1.08+1149.92-18710,564+2740.7
'26/10/07306317302.5313.5+5.5+1.794.712,9528,5880.349.22+5600+73.3+6349.84+7610,751+33720.67
'26/10/06310318307.5308+2.5+0.823.445,25111,6810.4516.4-841-1+46.9-7959.65+23010,675+8390.37
'26/10/05309.5312302305.5+5.5+1.833.333,4649,2450.3710.6-5090-8.83-5189.97+22210,445+10310.3
'26/10/02283301277300+11+3.818.33,94712,5870.3111.6+6700+151+82110.2+11710,223-4210.21
'26/10/01281.5290278.5289+10+3.584.121,6663,3790.494.74+1050+123+2289.8+17110,106+5250.25
'26/09/30279284.5275279+3+1.093.449763,1020.312.72+75.70-3.3+72.49.77+449,935+10200.2
'26/09/29270.5280.5269276+6+2.224.261,4133,5750.43.9+2420+64.5+3079.72-679,891+1100.1
'26/09/24264270261.5270+5.5+2.083.214561,3500.341.22+1830-0.69+1839.59+169,958-190.09
'26/09/23270.5272263.5264.5-3.5-1.313.176571,4150.461.75+350-14.7+20.49.64-99,9420100.1
'26/09/22272273267268-0.5-0.192.235811,1010.531.56+1030-2.12+1019.6-179,9510100.1
'26/09/21268.5272267.5268.5+1.5+0.561.693781,3060.291.02+9.04+1+8.64+18.79.56-329,9680100.1
'26/09/18269269265.5267+3+1.141.335389600.561.44-37.1-1+13.2-24.99.63+3510,000-1100.1
'26/09/17268268264264+1.5+0.571.524349510.461.16-580+1.59-56.49.61+229,965+2110.11
'26/09/16260.5263.5259.5262.5+4+1.551.553145920.530.82+23.8+1.3+1.06+26.29.61-129,943090.09
'26/09/15258.5262258.5258.5-0.5-0.191.353771,0070.370.98-0.92+12-8.42+2.669.59+79,955+190.09
'26/09/14263263258259-4-1.521.95671,1330.51.47+1090-18.2+90.89.59-39,948+380.08
'26/09/11264.5264.5261263-3.5-1.311.316341,9520.321.66-770-14.8-91.89.55+49,951-250.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/10271272266266.5-4.5-1.662.217402,8170.261.98+101-1-31.2+68.89.57-1209,947-170.07
'26/09/09272276.5270.5271+1+0.372.226646,6910.11.82+1640+0.96+1659.55-10210,067-480.08
'26/09/08277278268.5270-12-4.263.371,8384,1080.455.02-3670-49.5-4169.5+410,169+1120.12
'26/09/07284285.5281282-2-0.71.588521,6370.522.410-1-21.2-22.29.67-7210,165+2110.11
'26/09/04299.5300.5278.5284-9.5-3.247.52,6946,2900.437.68-1,471-2-88.5-1,5629.7+20310,237-790.09
'26/09/03292306.5287.5293.5+5+1.736.592,7905,3340.528.36-10.8-1+51.8+4010.1+7610,034+10160.16
'26/09/02293.5294.5288288.5-9-3.032.181,1275,0460.223.27-312-1-46.2-36010.1+119,958060.06
'26/09/01294304.5294297.5+7+2.413.611,3972,3060.614.19+1850+40.4+22610.2-539,947+160.06
'26/08/31295297.5285290.5-3-1.024.266721,3930.481.95-77.20-22-99.210.3+1310,000-350.05
'26/08/28298.5299.5292.5293.5-3-1.012.366943,3410.212.05-44.80-37.8-82.610.4-569,987080.08
'26/08/27289.5300.5289296.5+8+2.773.998392,8940.292.48+98.1-1+45.7+14310.4+1210,043+180.08
'26/08/26285290.5282288.5+6+2.123.015121,6740.311.47+106-1.4+39.5+14410.4-1810,031-170.07
'26/08/25284284273.5282.5+1+0.363.736951,3070.531.93+570-17.7+39.310.4010,049-380.08
'26/08/24287290281281.5-3.5-1.233.165161,5290.341.47-63.90-41.8-10610.4+110,049+1110.11
'26/08/21289.5290.5283.5285-4.5-1.552.425333,1860.171.53-37.6+1-15.2-51.810.4-4510,048+1100.1
'26/08/20288.5290282289.5+4.5+1.582.817561,3660.552.17+52.60-6.86+45.810.4-8210,093+190.09
'26/08/19283290.5281285-4.5-1.553.287921,6370.482.26+3.88-2-37.6-35.710.4-1310,175+180.08
'26/08/18298.5301.5289.5289.5-10-3.344.017782,6550.292.28-132-1-44.6-17710.5-1910,188-270.07
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
'26/08/17294.5301292.5299.5+4.5+1.532.887291,2840.572.17+347-1+26+37210.6-2410,207+190.09
'26/08/14307307293295-8.5-2.84.611,0873,1070.353.24-172-1-62-23510.7+3410,231-280.08
'26/08/13309313.5303303.5-4-1.33.411,2296,0440.23.78+134-12-37.8+83.910.9-6610,1970100.1
'26/08/12302.5311302.5307.5+5+1.652.811,6995,8820.295.24+5800+45.1+62510.8-22010,263+3100.1
'26/08/11297.5304.5294302.5+6+2.023.541,5683,2700.484.71+109-1.83+6.63+11410.7+17110,483070.07
'26/08/10295302.5293296.5+6.5+2.243.281,0712,1870.493.19+3050+45.7+35110.6-7410,312+170.07
'26/08/07298301288290-5.5-1.864.41,0492,6930.393.09-2440-9.47-25310.5+4610,386-160.06
'26/08/06297.5298.5288.5295.5-2-0.673.369942,9320.342.92+49.20-25.1+24.110.6-4410,340-470.07
'26/08/05304309297297.5+1+0.344.051,4041,9790.714.24+22.1-0.5-3.61+1810.6+610,384-4110.11
'26/08/04296.5304291296.5+10+3.494.541,9542,6000.755.81+144-0.9+36.8+18010.5-9110,378-5150.14
'26/08/03266.5292.5266286.5+18+6.79.871,5542,3680.664.4+111+2+45.1+15810.5-7310,469+7200.19
'26/07/31267273265268.5+19.5+7.833.211,4771,7180.863.98+121+7+101+22910.5+6210,542-5130.12
'26/07/30252261245249-6-2.356.272,0312,3530.865.12+209+3-40.4+17110.3-12410,480-13180.17
'26/07/29274.5276246.5255-18.5-6.7610.84,2945,7730.7410.9+304+2-102+20410.2-33510,604-10310.29
'26/07/28286287.5272.5273.5-23-7.765.062,0857,9960.265.82-342+3-67.7-40710-11410,939+16410.37
'26/07/27292298.5283.5296.5+4+1.375.131,1991,5650.773.48-1900-18.6-20910.1+9711,053-10250.23
'26/07/24291309289.5292.5-4-1.356.581,3061,7540.743.88-253+2+3.38-24810.2+5810,956+1350.32
'26/07/23300302.5292.5296.5-2-0.673.359251,2830.722.75+81.50-42.5+3910.4-9010,898+3340.31
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
'26/07/22296303296298.5+7+2.42.41,0551,4580.723.17-28.40+3.66-24.810.4+5410,988-3310.28
'26/07/21287292285291.5+8.5+32.471,2411,4090.883.58+67.2+2+25.8+9510.4-1910,934+10340.31
'26/07/20289294270.5283-5-1.748.162,8123,1100.97.95-149+1-26.2-17410.4-22910,953-9240.22
'26/07/17299306288288-22-7.15.812,3753,1720.757.01-297+7-123-41310.4-27411,182+19330.3
'26/07/16301.5317295310+8+2.657.281,5832,2800.694.88-65.90+119+52.810.4+1211,456+13140.12
'26/07/15295303291.5302+10.5+3.63.951,0231,4460.713.06+135-3+36.6+16910.4-2911,444-310.01
'26/07/14299.5299.5280291.5-7.5-2.516.523,4683,6330.959.96-501+1-24.1-52410.4-51811,473-640.03
'26/07/13301302.5292.5299003.341,9382,4930.785.75-4330-57.3-49010.4-10811,991-3100.08
'26/07/09305305.5299299-5.5-1.812.131,1811,9030.623.57-2860-21.5-30810.4+1712,099-12130.11
'26/07/08304.5311298304.5+8.5+2.874.392,1312,6970.796.48-24.10+20.6-3.5410.6-7512,082+4250.21
'26/07/07310310.5294.5296-14-4.525.163,3315,5660.610+88.80-50.3+38.510.6-5812,157+3210.17
'26/07/06322.5324308.5310-11.5-3.584.822,6624,7440.568.36-388-1-45.6-43510.6+612,215-14180.15
'26/07/03319322311321.5+2.5+0.783.452,6913,7470.728.55-362+3+37.1-32210.6+3812,209-55320.26
'26/07/02325.5328.5318.5319-34.5-9.762.838,55310,2140.8427.3-3,716+1-108-3,82310.6+9312,171+40870.71
'26/07/01336360334353.5+26+7.947.947,3178,9180.8225.9+344+10+138+49212+78712,078+13470.39
'26/06/30325.5334325.5327.5+6+1.872.642,2043,2480.687.27+3340-2.83+33111.8+4811,291+13340.3
'26/06/29319326.5316321.5+6.5+2.063.331,8402,6570.695.9+306+1+30.6+33811.7+5111,243+10210.19
'26/06/26328.5330313315-15-4.555.152,7183,7860.728.71+4670-57.7+40911.5+3511,192-1110.1
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
'26/06/25332.5336.5328.5330-2.5-0.752.411,5642,1140.745.2-1130-2.6-11511.3+21311,1570120.11
'26/06/24331335327.5332.5-5.5-1.632.221,4062,3650.594.66+33.7+1+4.67+39.411.4+5710,944-2120.11
'26/06/23351351336338-12-3.434.291,9653,2430.616.7-72.3+1-23.7-9511.4-11310,887+4140.13
'26/06/22348356347.5350+9.5+2.792.52,1883,3530.657.68-2340+36.3-19811.6+13211,000+2100.09
'26/06/18333.5344333340.5+8+2.413.311,6702,4660.685.66-504+292+2.53-20911.7+7310,868+280.07
'26/06/17325336322.5332.5+2+0.614.081,1361,7870.643.75-95.10+13.2-81.911.9+13510,799-260.06
'26/06/16341344.5330330.5-5.5-1.644.321,7752,7660.645.97-1620-20.2-18211.9+4710,664080.08
'26/06/15327346.5326336+13.5+4.196.362,7823,4710.89.38-7680+75.9-69211.9+50610,617080.08
'26/06/12336.5336.5318322.5+9.5+3.045.911,7863,0120.595.78-635-2+28.6-60811.9+20610,111-280.08
'26/06/11318326293313-3-0.9510.44,4706,7880.6613.7+3010+6.28+30812.2-4759,905+10100.1
'26/06/10340345323323-21-6.16.43,5366,1670.5711.8+4790-32.5+44612.1-66610,380000
'26/06/09352352344344-7-1.992.282,6945,2110.529.35-8220-24.2-84611.8-21711,046000
'26/06/08330357330351-15-4.17.383,3005,1500.6411.2-21.50-36.5-5812.4-40811,263-200
'26/06/05365367.5347.5366+1+0.275.482,9834,8540.6110.7-93.1-1-24.6-11912.4-9611,671-3820.02
'26/06/04370377363365-7.5-2.013.762,8834,7820.610.6-2710-22.8-29412.5-13311,767-42400.34
'26/06/03373376.5363.5372.5+1.5+0.43.53,7046,1510.613.7-4230-41.7-46512.6-17211,900-48820.69
'26/06/02403403368371-37-9.078.588,97315,4270.5833.9-3,0490-81.1-3,13012.9-6112,072-141301.08
'26/06/01415417.5401408+3+0.744.073,5965,5320.6514.7-4080-2.92-41113.8+32812,133+41441.19
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
'26/05/29428428405405-4-0.985.624,9776,3140.7920.5-828-1-223-1,05214+46211,805+31401.19
'26/05/28410433.5405.5409+9.5+2.387.017,0588,9070.7929.6+6360-23.9+61214.4+23211,343-141371.21
'26/05/27415.5420395399.5-10-2.446.115,8829,1270.6423.8-7800+33.1-74714.2-1711,111+41511.36
'26/05/26424426405409.5-8.5-2.035.024,1636,2990.6617.2-2860-25.9-31214.6-8011,128-31471.32
'26/05/25446457.5415.5418-1.5-0.36108,26510,4940.7936.2-5960-43.6-64014.7+9511,208-181501.34
'26/05/22395419.5395419.5+38+9.966.425,6045,9550.9423.2+3920+151+54214.9+16711,113+291681.51
'26/05/21362381.5361381.5+34.5+9.945.912,0053,0180.667.47-1-461+11.8-45014.8+26810,94601391.27
'26/05/20349354338347-14-3.884.432,3384,0070.588.06+447-461-111-12514.7-19910,678-71391.3
'26/05/19386.5386.5348.5361-26-6.729.822,6234,9690.539.57+86.9-390-70.3-37314.5-49510,877-121461.34
'26/05/18385.5388377.5387-8-2.032.661,0712,3690.454.11-29+45-7.61+8.414.5-10911,372+11581.39
'26/05/15408.5412395395-7.5-1.864.221,5032,8030.546.03-23.7+47-13.5+9.8114.5-17511,481-111571.37
'26/05/14419419402.5402.5-11.5-2.783.991,1462,3400.494.7-83.8+16+2-65.814.5-12011,656-21681.44
'26/05/13399416395414+6+1.475.151,4112,6150.545.71+20.2+11.4-43-11.414.6-3711,776-301701.44
'26/05/12399.5410391408+11+2.774.791,4062,5920.545.65+760+26.6+10314.5-7711,813-12001.69
'26/05/11397.5398386397+7.5+1.933.081,7072,9180.586.7-1500-57.3-20714.6-3311,890-532011.69
'26/05/08410421383389.5-28-6.719.13,3505,8120.5813.4-92.5+21-81.6-15314.7-31711,923-252542.13
'26/05/07420430.5410417.5+4.5+1.094.966,2797,6410.8226.4-419+60+43.4-31514.8+22212,240+672792.28
'26/05/06426435.5400413-1-0.248.5713,35914,1420.9455.8+764+41-81.6+72414.9-17212,018-302121.76
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
'26/05/05398414398414+37.5+9.964.255,9576,4690.9224.4+1,0340+13.2+1,04814.8-29412,190+242421.99
'26/05/04347376.5345376.5+34+9.939.29,60012,4610.7735.4+2,5260+152+2,67714.4+32712,484+802181.75
'26/04/30356358339.5342.5-2-0.585.376,9948,1440.8624.4-4470-88.1-53513.3+38212,157+131381.14
'26/04/29331345323344.5+17+5.196.726,7197,8950.8522.7+46.70+43+89.713.5+45611,775+121251.06
'26/04/28314.5340309327.5+14.5+4.639.96,1477,3660.8320.1-84.7-69+189+3513.6+48211,319+11131
'26/04/27320321.5302313-2.5-0.796.184,9538,2290.615.3+249-1-66.1+18213.8-8910,837-191121.03
'26/04/24323324.5310315.5-7-2.174.57,1169,1770.7822.6+1,181-87-129+96513.7-8910,926+111311.2
'26/04/23360.5367.5322.5322.5-35.5-9.9212.612,27617,4810.741.3-3,091-101-162-3,35313.3+3811,015-171201.09
'26/04/22345374.5342358+17+4.999.539,22111,3420.8133.3+407-107+60.5+36014.4+40110,977-31371.25
'26/04/21344348325341-1-0.296.738,73710,7150.8229.1-725-116+31.6-80914.2+16210,576+41401.32
'26/04/20347357.5336.5342+3.5+1.036.211,32511,8940.9539.1-1,768-118-77.9-1,96414.4-16310,414-211361.31
'26/04/17309338.5308.5338.5+30.5+9.99.747,0227,7730.922.9+462-22+292+73115.1+67010,577+301571.48
'26/04/16309310.5303.5308002.273,3024,3320.7610.1-145-9-42.8-19714.9+1679,907-21271.28
'26/04/15303314.5300308+5+1.654.795,7886,9240.8417.8-218-3+113-10815+399,740-361291.32
'26/04/14318318297303-7.5-2.426.767,6669,5810.823.4-392-1-68.1-46115.1-639,701-41651.7
'26/04/13308324301310.5+7.5+2.487.5915,10414,5421.0447-2,088-18-50.3-2,15615.3+4959,764-271691.73
'26/04/10290303284.5303+27.5+9.986.7215,15919,8100.7744.9-57.1-2.78+113+53.316.4+1,1709,269+901962.11
'26/04/09275281268275.5+3+1.14.777,71016,4520.4721.2-1,375-19+100-1,29416.4+7438,099-161061.31
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
'26/04/08268276256.5272.5+18.5+7.287.6810,73611,1330.9628.7-785+631+141-12.416.9+287,306+511221.67
'26/04/07250259243254+6.5+2.636.465,2966,2820.8413.4-78+108+107+13717+1967,278+41710.98
'26/04/02255.5261.5247.5247.5-9-3.515.465,4026,1820.8713.7-107-127-92.2-32617-807,082-1300.42
'26/04/01268271.5255.5256.5+1+0.396.266,1667,0280.8816.2-871-2.56+13.2-86017+697,162+7310.43
'26/03/31263.5272253255.5-12-4.497.17,1807,2260.9918.8+1040-164-60.117.3-387,093-25240.34
'26/03/30255272.5253.5267.5+7.5+2.887.317,6807,8140.9820.4-522+0.77+115-40617.2+6397,131+33490.69
'26/03/27248.5261.5242260+7+2.777.713,5694,0210.899.09-7.9-3+104+93.217.4+486,492+10160.25
'26/03/26255.5260.5247.5253+2+0.85.183,8604,4710.869.82-419-3.04+57.6-36417.4+2566,444+660.09
'26/03/25243256241.5251+16.5+7.046.183,3324,6650.718.33+250-3.04+166+41317.6+1116,188000
'26/03/24250250233.5234.5-7-2.96.833,2694,2970.767.82+3500-145+20517.5-2236,077000
'26/03/23244252241241.5-14-5.484.313,5985,7870.628.82+4400-112+32817.4-4086,300000
'26/03/20268.5271255255.5-8-3.046.075,2996,0000.8813.9+536-0.67-173+36217.3-5726,708-11500
'26/03/19258.5275.5256263.5+3+1.157.495,7076,3260.915.2-459-10+121-34817.1+2337,280-601151.58
'26/03/18258264.5252260.5+6+2.364.914,7795,4370.8812.4+2880+23.3+31117.5+437,047+61752.48
'26/03/17251260242.5254.5+4.5+1.877,8778,7750.919.9-2150+235+19.617.5+687,004-2131692.41
'26/03/16280281250250-27.5-9.9111.210,23911,7830.8726.2-2,203+20-188-2,37117.6-4626,936+1433825.51
'26/03/13275281.5268277.5-0.5-0.184.8611,32011,7520.9631.2+319+60-56.2+32318.3-8707,398+42393.23
'26/03/12253.5278251.5278+25+9.8810.59,27210,3780.8925+622-7+178+79318.1+9038,268+642352.84
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
'26/03/11248256246253+8+3.274.089,17710,2410.923-330+3+57.8-26918+4557,365+111712.32
'26/03/10241.5251.5237.5245+13.5+5.836.056,0886,1520.9915+71.9-4+116+18418.1+1726,910+71602.32
'26/03/09220.5232220.5231.5-13.5-5.514.696,3597,4060.8614.3+1,1450-324+82118-4036,738-661532.27
'26/03/06246264240.5245-4-1.619.4412,26712,1661.0131.1+15.9-10+29.1+35.117.6-527,141+52193.07
'26/03/05251258238249+11.5+4.848.4210,7699,9071.0926.7-467+121-85.9-43217.5+2317,193+12142.98
'26/03/04241246226.5237.5+1+0.428.2510,89614,0130.7825.9-421-6+47.1-38017.6+5386,962+142133.06
'26/03/03250261.5231.5236.5-9-3.6712.214,59113,8351.0535.5+1,008+372-387+99217.7-1,5876,424-1141993.1
'26/03/02219245.5218.5245.5+22+9.8412.18,57710,9700.7820.5+649-7+215+85717.4+1,0348,011+403133.91
'26/02/26206.5223.5205.5223.5+20+9.838.8510,14010,6560.9522.2+1,9150+334+2,24917.1+6486,977+702733.91
'26/02/25203204196.5203.5+0.5+0.253.693,6919,3610.397.4-174+46-25-15316.3+1046,329+252033.21
'26/02/24200204196203+6.5+3.314.074,96310,7120.469.94+483-15-113+35516.5+5326,225+581782.86
'26/02/23188200187.5196.5+11.5+6.226.766,0768,5710.7111.9+1,145-1+329+1,47316.6-585,693+101202.11
'26/02/11184186.5182185+1+0.542.451,5271,9420.792.82+3470-22.8+32416-1625,751-31101.91
'26/02/10187187.5184184-2.5-1.341.881,0841,7180.632.01+490-1+4815.9-45,913-41131.91
'26/02/09187.5189.5184.5186.5+4+2.192.741,7892,0090.893.33+2260+15.1+24116+235,917+11171.98
'26/02/06188190.5180.5182.5-5.5-2.935.324,17217,1050.247.66-9990-186-1,18516-815,894-631161.97
'26/02/05187195186.5188+1+0.534.556,3976,9640.9212.2+1,5560-44.1+1,51216.3-2625,975+671793
'26/02/04180187180187+5.5+3.033.862,2073,5720.624.07+5870+107+69415.6-706,237+21121.8
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
'26/02/03189.5194180181.5-2-1.097.637,7976,5571.1914.5-1,005-89-123-1,21715.4+616,307-1561101.74
'26/02/02178.5185176183.5+3.5+1.9454,5713,9191.178.27+23.7-67+218+17515.8-746,246+72664.26
'26/01/30182182176.5180-1.5-0.833.032,5572,8670.894.56+504-9-21.6+47315.8-3036,320-242594.1
'26/01/29182.5182.5179181.5-0.5-0.271.922,2302,6150.854.02+772-6-41.5+72415.5-1936,623+192834.27
'26/01/28189189178182-6-3.195.855,2895,4000.989.66-1,111-4-188-1,30315.2-36,816-82643.87
'26/01/27183.5190182188+4.5+2.454.363,9834,5150.887.44-423+6+139-27815.6-276,819+52723.99
'26/01/26181.5186.5181183.5+2+1.13.033,3163,4440.966.11-582-5+68.2-51915.8-676,846+22673.9
'26/01/23181.5183.5179181.5+1+0.552.492,8852,4491.185.22-621+137-8.06-49216-696,913+22653.83
'26/01/22184184.5179180.5+0.5+0.283.063,3174,4480.756.01-687+132-92.1-64716.1+926,98202633.77
'26/01/21175.5185.5174.5180+5+2.866.297,1555,7341.2512.9+242+141+158+54116.3+56,890+242633.82
'26/01/20176.5179173.5175-1-0.573.122,8532,6481.085.01-1,225+153-78.4-1,15016.2+796,88502393.47
'26/01/19173.5176173176+2.5+1.441.732,0211,7221.173.53-311+151+80.7-79.316.7-1546,806+1312393.51
'26/01/16174.5175.5171.5173.5+1+0.582.321,8031,7081.063.12-346+1-16.9-36216.8-926,960-11081.55
'26/01/15174.5175.5172172.5-2-1.152.011,1081,4170.781.92-1140-106-22016.9-447,05201091.55
'26/01/14174179174174.5+0.5+0.292.871,9752,0950.943.49-3220+85.5-23717-1557,096-21091.54
'26/01/13178178171.5174-2.5-1.423.682,8762,88615.01-374-170-121-66517.1+1957,251-21111.53
'26/01/12175.5179170.5176.5+3.5+2.024.912,6582,9930.894.66-3870+55.2-33217.3-647,056+21131.6
'26/01/09172.5176.5169.5173+3.5+2.064.132,7242,9470.924.73-7980+161-63717.5+1837,120+21111.56
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
'26/01/08174175.5169169.5-3.5-2.023.762,5242,8480.894.32-5130-122-63517.8-236,937-81091.57
'26/01/07180180172.5173-6.5-3.624.184,7414,9470.968.25-260-232-25818.1-4466,960-81171.68
'26/01/06185.5185.5179179.5-4-2.183.542,8023,7630.745.09-1900-76.5-26718.1-2227,406-211251.69
'26/01/05192192.5181.5183.5-9-4.685.715,6015,9420.9410.4-7130-271-98418.1+587,628-871461.91
'26/01/02192192.5187192.5+1+0.522.873,5283,5880.986.71+2630-20.3+24218.4+957,570+472333.08
'25/12/31193.5194.5190.5191.5-0.5-0.262.082,8573,4990.825.49-29.5+30-101-10018.4-2197,475-31862.49
'25/12/30195197.5189.5192-4-2.044.084,6156,2070.748.91+8250-78+74718.4-1227,694-101892.46
'25/12/29200205195.5196-3-1.514.775,15511,6340.4410.3+1,021-58-214+74918.1-5037,816+101992.55
'25/12/26195.5201193.5199+6+3.113.896,71810,5570.6413.3+596-1,098+185-31717.8+6518,319-461892.27
'25/12/24194.5197.5193193+0.5+0.262.347,19116,7240.4314+1,531-1,156+11+38617.5-5987,668-152353.06
'25/12/23192.5196186.5192.5004.947,08810,0870.713.6+879-1,123-16.3-26017+3668,266-202503.02
'25/12/22191196.5188.5192.5+4.5+2.394.2614,14814,6130.9727.2+2,342-1,062+13.3+1,29416.8-607,900+802703.42
'25/12/19174188172.5188+17+9.949.0615,06815,2660.9927.6+3,787-1,155+434+3,06516.1+1,2927,960+631902.39
'25/12/18171.5172.5165.5171-1.5-0.874.066,2065,0471.2310.5+190-1,444-84.2-1,33814.4+6776,668-121271.9
'25/12/17168176168172.5+6+3.64.89,5507,9391.216.5+2,961-1,479+311+1,79314.6-1165,991+481392.32
'25/12/16167172.5163166.5-3-1.775.65,3664,5081.198.93+1,029-1,441-279-69113.4-126,107-22911.49
'25/12/15163173163169.5+3.5+2.116.025,7305,0191.149.73+710-1,119+257-15212.9+2146,119+171131.85
'25/12/12170170165.5166-2-1.192.682,1932,0741.063.67-3880-39.5-42712.6-715,905-1961.63
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/11165.5170164.5168+4.5+2.753.364,5364,1271.17.62-192+170-49.4-71.512.8+2695,976+9971.62
'25/12/10165166.5163163.5-1-0.612.131,7901,8630.962.95+239-48-2.1+18913-915,707+5881.54
'25/12/09170.5170.5164164.5-5-2.953.833,9804,1410.966.63-463-332-128-92312.9-2405,798-10831.43
'25/12/08170171166169.5+2+1.192.993,4934,5430.775.9-602-5+124-48413-856,038-39931.54
'25/12/05170.5172167167.5-4-2.332.924,2644,0931.047.2-1,153-8-35-1,19513.3+2176,123-141322.16
'25/12/04161.5173.5160.5171.5+11+6.858.18,9707,9711.1315+1,1390+397+1,53713.8+5855,906+621462.47
'25/12/03159.5162159160.5+2+1.261.893,1203,1780.985.01-173-80-39.1-29213.2-945,321+23841.58
'25/12/02165166158158.5+2.5+1.65.138,5296,6391.2813.7-2,8420+127-2,71513.1+5535,415-15611.13
'25/12/01155.5157.5154156+1.5+0.972.271,8901,5551.222.94+630+43.4+10614.1+2704,862+1761.56
'25/11/28155155152.5154.5+1+0.651.631,2331,0461.181.9-30+31.3+28.314.1+504,592+1751.63
'25/11/27155.5156151153.5-0.5-0.323.251,5401,6340.942.36-4620-48.1-51014.1+714,542-28741.63
'25/11/26148.5156148.5154+6+4.055.072,5832,1661.193.94+2040+110+31414.4-74,471-511022.28
'25/11/25147.5151146.5148+2.5+1.723.091,4201,2801.112.11-1910+1.13-19014.2+1404,478+161533.42
'25/11/24145147142.5145.5+3+2.113.161,9911,6561.22.89+28.40+32.2+60.614.4+704,338+331373.16
'25/11/21142.5144140.5142.5-2.5-1.722.411,6681,7410.962.36-2200-66.5-28614.5+464,268-151042.44
'25/11/20145146142.5145+2.5+1.752.464,9433,8871.277.1+2,065-2,543+93.1-38514.6-814,222+31192.82
'25/11/19144144139.5142.5-2-1.383.113,3772,7051.254.77+905-1,194-18.9-30813.8-1114,303+241162.7
'25/11/18151152143144.5-8-5.255.93,8093,7261.025.58-269-1,160-70.2-1,49913.4+334,414-20922.08
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
'25/11/17152155151152.5+2+1.332.661,5901,4091.132.44-60.8+6-41.8-96.713.6-434,381+31122.56
'25/11/14149155148.5150.5-2-1.314.262,8712,4691.164.34+107+144+48.6+29913.6+804,424-181092.46
'25/11/13151153149152.5+1.5+0.992.651,0761,0191.061.63+3.21-45+15.6-26.213.7-84,344+131272.92
'25/11/12150.5151.5148.5151001.991,6021,5721.022.4-267-19+15-27113.7+114,352-31142.62
'25/11/11152.5154150151-1-0.662.639289380.991.41-1460-9.71-15613.8+124,341-21172.7
'25/11/10155155.5149.5152-2-1.33.91,5341,4351.072.32-263+53-15.8-22613.8-124,329-151192.75