≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3036 文曄 / K線圖(日)

3036 文曄

日期: 11/06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
185.5195-9.5-4.87%7.18%176190176
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
16,63930.53億10,3381.61張/筆183.51.899.60.08
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)
7,89615.6億5,8041.36張/筆197.6-9.5 (-4.65%)

連續漲跌: 連2跌  ( -19元 / -9.29%)

財報評分: 最新30分 / 平均27分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 文曄董事會通過員工認股權憑證行使認股發行普通股之增資基準日 (公告訊息 11/05 17:04)

• 文曄董事會通過辦理限制員工權利新股收回註銷減資事宜 (公告訊息 11/05 17:03)

• 文曄2026年度第四季簡式合併財務預測 (公告訊息 11/05 14:22)

• 文曄董事會通過2026年第三季合併財務報告 (公告訊息 11/05 14:14)

• 文曄召開2026年第三季線上法人說明會 (公告訊息 11/05 13:59)

• 《價值型投資 最新產業研究報告》文曄 (3036-TW) 法說前營收雙創高，資料中心與歐美業務接力 (Anue鉅亨 11/03 11:55)

• 更正文曄2026年8月關係人交易申報資訊 (公告訊息 10/29 17:00)

• 文曄受邀參加兆豐證券於2026年11月5日舉辦之線上法人說明會 (公告訊息 10/22 17:01)

• 文曄董事會通過修正「2026年度第二次員工認股權憑證發行及認股辦法」 (公告訊息 10/15 17:11)

• 文曄董事會通過修正「113年度員工認股權憑證發行及認股辦法」 (公告訊息 10/15 17:09)

• 《價值型投資 最新產業研究報告》文曄 (3036-TW) 營收再創高，人工智慧與工控需求接力 (Anue鉅亨 10/15 14:20)

• 文曄2026年9月份自結合併營收約新台幣2,159億元 (公告訊息 10/08 17:24)

• 00934換股納群聯、長榮航除息旺季後鎖定低基期成長股 (Anue鉅亨 09/17 10:16)

• 文曄2026年8月份自結合併營收約新台幣1,984億元 (公告訊息 09/09 17:06)

• 外資翻臉！重砍台股913億元　狙殺台積電、國巨逾萬張 (ETtoday新聞雲 09/02 17:29)

• 文曄GDR與ECB同步完成定價共募得296億元 (Anue鉅亨 09/02 10:59)

• 文曄第二次海外無擔保轉換公司債完成訂價 (公告訊息 09/01 23:00)

• 文曄現金增資發行普通股參與發行海外存託憑證之發行條件 (公告訊息 09/01 22:53)

• 文曄限制員工權利新股收回註銷減資完成變更登記 (公告訊息 08/28 17:06)

• 修正文曄2025年度股東會年報部分內容 (公告訊息 08/13 17:01)

• 文曄受邀參加花旗證券於2026年8月12日至13日舉辦之法人座談會 (公告訊息 08/11 17:00)

• 文曄2026年7月份自結合併營收約新台幣1,830億元 (公告訊息 08/10 17:03)

• 代重要子公司Future Electronics Inc. 公告股東重要決議事項 (公告訊息 08/07 17:06)

• 代重要子公司Future Electronics Inc. 公告董事會決議通過減資案 (公告訊息 08/07 17:03)

• 快訊／台股收盤跌171點　台積電漲5元至2370 (ETtoday新聞雲 08/07 13:37)

• 〈台股開盤〉權值股走弱 漲逾400點後翻小黑 再度回防季線 (Anue鉅亨 08/07 10:03)

• 文曄董事會通過購置土地案 (公告訊息 08/06 17:12)

• 代子公司Future Electronics Inc. (Distribution) Pte Ltd 公告董事決議通過取得新加坡土地使用權資產 (公告訊息 08/06 17:06)

• 文曄Q2獲利飆97億元締新猷 Q3估再戰新高 (Anue鉅亨 08/06 16:04)

• 文曄2026年度第三季簡式合併財務預測 (公告訊息 08/06 14:17)

• 文曄董事會通過2026年第二季合併財務報告 (公告訊息 08/06 14:12)

• 文曄召開2026年第二季線上法人說明會 (公告訊息 08/06 13:52)

• 文曄2026年第二季合併財務報告董事會預計召開日期為2026年8月6日 (公告訊息 07/29 17:01)

• 文曄董事會通過發行2026年度第二次員工認股權憑證 (公告訊息 07/23 17:01)

• 文曄受邀參加兆豐證券於2026年8月6日舉辦之線上法人說明會 (公告訊息 07/22 17:03)

• 文曄2026年6月份自結合併營收約新台幣1,817億元 (公告訊息 07/09 17:02)

• SemiAnalysis爆料震盪市場！？資金流入「三大題材股」 (Anue鉅亨 07/07 11:21)

• 00918強勢換股！國巨、聯電獲利入袋 「AI新兵」入列強攻下半年 (Anue鉅亨 07/03 15:33)

• 一銀、台銀統籌主辦文曄集團430億元聯貸案　超額認購2.2倍 (ETtoday新聞雲 06/29 18:37)

• 臺銀一銀攜手助攻全球市佔龍頭！文曄430億聯貸獲13家銀行超額認購2.2倍 (Anue鉅亨 06/29 17:48)

• 依公開發行公司資金貸與及背書保證處理準則第25條第1項第2款、第3款及第4款公告申報事項 (公告訊息 06/29 17:12)

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

3036 文曄 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,435日
成交價: 185.5元 (-9.5元/ -4.87%)成交張數: 1.66萬張成交金額: 30.5億元
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166高
近66日新低
連2跌
(-19元/ -9.29%)
第94高
近31日新高
第79高
近31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
185.5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201.5207212.5215.5211.5240.5154112148.564.943.3541.223.7137
漲跌價-16-21.5-27-30-26-55+31.5+73.5+37+120.6+142.15+144.3+161.8+48.5
漲跌幅-7.94%-10.4%-12.7%-13.9%-12.3%-22.9%+20.5%+65.6%+24.9%+186%+328%+350%+683%+35.4%
振幅14.9%15.9%20.5%22%25.8%54.9%116%205%154%388%639%676%1256%125%
成交張數3.76萬4.87萬7.8萬13.8萬47萬132萬247萬363萬599萬783萬1,014萬1,206萬1,522萬211萬
成交金額72.2億94.8億157億285億959億3,003億5,102億6,532億9,793億1.14兆1.24兆1.32兆1.43兆4,580億
週轉率2.79%3.62%5.79%10.2%34.9%97.8%184%270%445%582%753%895%1131%157%

* 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
'26/11/06176190176185.5-9.5-4.877.1816,63910,3381.6130.5-526+69+116-34126.4-59812,634+3714273.38
'26/11/05199.5204.5194.5195-9.5-4.654.897,8965,8041.3615.6-1,692+60+196-1,43526.4-36613,232+6560.42
'26/11/04205206194204.5+3+1.495.9613,0877,8361.6726-2,615+119+198-2,29826.6+3713,598-8500.37
'26/11/03204209200.5201.5-3-1.474.165,7734,3011.3411.8-245+61+214+29.926.8-51813,561+6580.43
'26/11/02207.5209202.5204.5-2.5-1.213.145,2783,6921.4310.8-1,321+64.1+241-1,01526.9-9414,079+10520.37
'26/10/30209.5210204207-7-3.272.85,9605,2501.1412.3-479+10+127-34227-31714,173-3420.3
'26/10/29217218212214-3-1.382.766,38110,4420.6113.7-1,509+8-25.9-1,52727-50514,490-4450.31
'26/10/28217.5219.5216.5217+2+0.931.44,7183,6651.2910.2+784+28.1-82.4+73027.2+22214,995+1490.33
'26/10/27214.5218213215+2+0.942.356,3813,8461.6613.7+1,443-280+0.93+1,16427-12514,7730480.32
'26/10/22213.5215.5212213+0.5+0.241.655,9004,9501.1912.6-1,148+495+368-28526.9-25614,898+1480.32
'26/10/21211213210212.5+5+2.411.452,7622,5901.075.85+819+14.9+78.1+91227.1-9915,154+3470.31
'26/10/20205212204.5207.5+2+0.973.655,3933,6531.4811.3-963+5.24+384-57427-11815,253-4440.29
'26/10/19206207.5201205.5-4.5-2.143.15,4896,5010.8411.2+248-858+324-28727+8715,371+4480.31
'26/10/16210213208210+2+0.962.46,0624,2601.4212.8-493-589+73.3-1,00927-42215,2840440.29
'26/10/15212214.5208208-8-3.73.019,1727,6031.2119.3-1,038-1,373+438-1,97327.1-26515,706-4440.28
'26/10/14213.5218213.5216+4.5+2.132.136,0735,1991.1713.1+279-879+62.1-53727.1-28915,971+2480.3
'26/10/13215218209.5211.5-5-2.313.936,71810,3740.6514.2+341+339+75.1+75527.1-30116,260-14460.28
'26/10/12217.5223.5216.5216.5+1+0.463.2512,90710,9131.1828.3-2,566+1,800-165-93127+1,23916,561-23600.36
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
'26/10/08213.5217212215.5002.325,3215,2191.0211.5-1,157+351+87.6-71927.1-10915,322-1830.54
'26/10/07215218213.5215.5+0.5+0.232.096,6306,8820.9614.3-2,015+1,293-53.6-77527.2+31215,431-1840.54
'26/10/06213.5216212.5215+1.5+0.71.644,9014,1431.1810.5-59.5-203-163-42627.3-22715,119+5850.56
'26/10/05213.5216212213.5001.876,0516,3310.9613-775+24+22.8-72827.3-14715,3460800.52
'26/10/02214216212213.5+1+0.471.886,7596,2611.0814.5-559-231+191-59927.6+12815,493-9800.52
'26/10/01206213205212.5+7+3.413.899,9509,2271.0821+788-38+713+1,46327.6-12115,365+6890.58
'26/09/30209.5210205.5205.5-2-0.962.177,2285,7851.2515-3,077-15-186-3,27827.5+36115,486-4830.54
'26/09/29206.5207.5205207.5+0.5+0.241.214,5693,9231.169.44+849-15+29.9+86327.7-22115,125+1870.58
'26/09/24205.5207.5203207+1+0.492.186,6964,1021.6313.8+102-2+67.7+16827.6+7715,346-6860.56
'26/09/23206.5207.5204.5206+1+0.491.464,3785,2400.849.02+1,478-357+15.6+1,13727.7-20515,269+5920.6
'26/09/22208209205205-1.5-0.731.947,8095,7091.3716.1-564-10.2-24-59827.8-23315,4740870.56
'26/09/21207207.5204206.5+1+0.491.76,4465,2501.2313.3-186+751+20.1+58528.1-28315,707+1870.55
'26/09/18204209.5201.5205.5+1.5+0.743.9212,75017,4500.7326.2-3,460+686+118-2,65628.2+58515,990+8860.54
'26/09/17193206193204+13+6.816.8118,95014,4651.3138.2+470+2,582+406+3,45828.5+99315,405+33780.51
'26/09/16193194.5190191-1.5-0.782.347,5975,8481.314.6-2,062-309+297-2,07428.5+51814,4120450.31
'26/09/15193196.5192192.5+0.5+0.262.347,2154,6221.5614-495+36.5+88.6-37028.7-8113,894-8450.32
'26/09/14190193.5189192+1+0.522.363,9643,5151.137.52+532+12.5-8.82+53629-14013,975+1530.38
'26/09/11190192189191-1.5-0.781.564,0844,1670.987.8-443-2.06-46.9-49229.2-17114,115+11520.37
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
'26/09/10192195191.5192.5+1+0.521.836,5076,3491.0212.6-1,615+172+89.9-1,35329+24514,286+2410.29
'26/09/09189191.5188191.5+2+1.061.853,6263,4571.056.89+47.9-53.2+44.7+39.323.8-1914,041+4390.28
'26/09/08193.5193.5188189.5-3-1.562.865,6446,5030.8710.7-2,084-5.58-303-2,39324+5514,060-1350.25
'26/09/07195195191.5192.5001.826,9514,8311.4413.4-935-58.1-59.1-1,05224.3+17314,005-2360.26
'26/09/04194195188.5192.5+2+1.053.417,4106,4871.1414.1-2,273-60-106-2,43925.9+36913,832+2380.27
'26/09/03190196189190.5+3.5+1.873.7415,17313,2641.1429.2-3,943-194+135-4,00326.1+21213,463+1360.27
'26/09/02185.5191181.5187-9-4.594.8528,95221,5661.3454.3-9,984+110-43.5-9,91826.6+1,24413,251-5350.26
'26/09/01195198.5195196001.795,0864,7131.0810-512-286-33.8-83226.8-3612,007-1400.33
'26/08/31196196192.5196001.794,3924,0041.18.55-629-2-249-87926.8-712,043+1410.34
'26/08/28194.5197.5194196+3+1.551.815,3015,9270.8910.4+27.8-215-93.2-28026.8+6312,050-3400.33
'26/08/27197197.5193193-3.5-1.782.297,74310,0160.7715-3,869-22-89.3-3,98026.9+34011,987+2430.36
'26/08/26200200.5196196.5-2-1.012.277,2688,3260.8714.3-2,073-114-27.3-2,21427.1+5211,647-1410.35
'26/08/25199200197198.5-2-11.56,6995,1031.3113.3-1,680+10.9+42.1-1,62727.3-111,595+1420.36
'26/08/24205.5207200.5200.5-5.5-2.673.166,9295,8631.1814-1,879-26+17.7-1,88727.3+13911,596+1410.35
'26/08/21206209204.5206+0.5+0.242.193,3643,4470.986.96-853+56-48.1-84527.1-16911,457-4400.35
'26/08/20205206199.5205.5+4+1.993.234,3994,1221.078.94+322-774-36.7-48927.1-1411,626-25440.38
'26/08/19198.5204.5196.5201.5-0.5-0.253.968,9467,6451.1717.9+2,232-2,934-505-1,20727.1+18911,640-9690.59
'26/08/18203.5206200202-2-0.982.945,4405,8870.9211+822-1,638-157-97326.9-11911,451-10780.68
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
'26/08/17208.5210204204-6-2.862.865,5596,8090.8211.4-1,720-296-35.9-2,05226.8+2411,570-245880.76
'26/08/14216217209210-5-2.333.728,9559,3880.9519-395-36.8-159-59126.9-33211,546-43332.88
'26/08/13220.5221.5215215-2.5-1.152.996,9747,9740.8715.1-653-647-62.4-1,36226.9-8511,878+123372.84
'26/08/12220222216217.5-2.5-1.142.7310,2249,0791.1322.3-1,800-692+117-2,37527-75811,963-253252.72
'26/08/11224.5225.5215220-9-3.934.5914,12621,2020.6731+397+53.8-485-34.227.2-40512,721-563502.75
'26/08/10213.5230.5213.5229+17.5+8.278.0420,37916,5571.2346+8,482+27-97.3+8,41227-1,94113,126-4654063.09
'26/08/07218.5223.5210.5211.5-22-9.425.5742,34432,1081.3290.8-8,653+1,159-187-7,68126.2-5,92715,067+2448715.78
'26/08/06225.5235.5224233.5+8.5+3.785.1124,69240,3430.6156.9-3,709-15+721-3,00326.7+2,99620,994-3836272.99
'26/08/05221233.5217225+12.5+5.887.7623,07619,4041.1952.5-2,602-615-21-3,23826.4+4,48117,998-1901,0105.61
'26/08/04200214199.5212.5+8+3.917.099,8449,7481.0120.7-2,253+2,150-129-23326.6+60913,517+1871,2008.88
'26/08/03194.5207192.5204.5+8+4.077.389,1805,7541.618.7-3,182+2,599-6.63-58927.1+87812,908+1901,0137.85
'26/07/31190201.5189.5196.5+13+7.086.5410,7178,2431.321.1-3,120+459+327-2,33427.4+86612,030+6198236.84
'26/07/30184.5188.5180.5183.5-1-0.544.3410,2026,0001.718.8-1,039+3.24+3.68-1,03227.6-1711,164-272041.83
'26/07/29189192.5180184.5-6-3.156.5610,8658,5281.2720+1,007+141+134+1,28227.7-2,15511,181-1812312.07
'26/07/28199200.5190.5190.5-13-6.394.918,1816,2441.3115.8+23.9+37+109+17027.7-97913,336-44123.09
'26/07/27208208.5199.5203.5-2-0.974.386,5514,2371.5513.3+994-51.8-195+74727.8-1,02114,315-1644162.91
'26/07/24204.5209.5203.5205.5-2-0.962.896,8065,0451.3514-1,027+267-150-91027.7+47115,336-785803.78
'26/07/23199.5207.5198207.5+10+5.064.818,3346,7221.2417+470+8.35-27.4+45127.8+14614,865+2536584.43
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
'26/07/22196199194197.5+1.5+0.772.555,2544,2941.2210.4-1,067-290-9.85-1,36627.9+24014,719-744052.75
'26/07/21188197186.5196+9+4.815.617,1235,3461.3313.8-1,535-230+18.2-1,74728.1+73114,479-1524793.31
'26/07/20191191181.5187-1.5-0.85.0416,0657,3892.1729.8+3,160-1,983+135+1,31228.2-22413,748+286314.59
'26/07/17193197187188.5-7.5-3.835.19,4489,408118+3,093-3,153+327+26728-59613,972-1736034.32
'26/07/16201201196196-4-22.56,3115,0751.2412.5+2,426-2,877+74.5-37627.8-10114,568+1087765.33
'26/07/15205205.5199200-3.5-1.723.198,5729,6870.8817.2+1,983-119-870+99327.6+16014,669+1356684.55
'26/07/14209210200.5203.5-7.5-3.554.59,8688,5631.1520.1-951+101+227-62227.4-42614,509+605333.67
'26/07/13213221.5209211-0.5-0.245.918,8487,0971.2518.9-880+133-423-1,17027.5+23714,935+374733.17
'26/07/09212.5216211.5211.5+1+0.482.144,2213,4531.229.01+104-16.5+41.1+12927.6+414,698+1674362.97
'26/07/08216216208.5210.5-3.5-1.643.56,3885,0111.2713.5-306+5.99+20-28027.6-4014,694+772691.83
'26/07/07220223.5211214-5-2.285.7110,9439,6381.1423.8-728-1,244-49.7-2,02227.7+10714,734+641921.3
'26/07/06221223216.5219-2.5-1.132.937,1757,1201.0115.7+88.9-2,449+250-2,11027.7+25614,627+231280.88
'26/07/03215.5222214221.5+4+1.843.687,7156,6111.1716.9+32.8-2,414+141-2,24027.7+18214,371-941050.73
'26/07/02210.5219209217.5+6.5+3.084.748,6376,9701.2418.6+1,699-3,902+237-1,96627.6+22114,189-6861991.4
'26/07/01217219210211-3-1.44.2118,00111,0291.6338.2+7,615-10,125+167-2,34227.5+50113,968-1178856.34
'26/06/30213.5215.5209214+5+2.393.116,6784,8841.3714.2+2,075-2,668-189-78226.9+14913,467+2551,0027.44
'26/06/29216216207209-6.5-3.024.1811,0539,3831.1823.1+1,313-2,220-309-1,21626.7+10613,318+3727475.61
'26/06/26217.5218211215.5-2-0.923.2210,4287,9721.3122.4+3,612-2,696-51.9+86426.7-32313,21203752.84
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
'26/06/25221224216217.5-1.5-0.683.658,7426,5871.3319.1-1,171-274-44.8-1,49126.4+29013,535-23752.77
'26/06/24222222217219-1.5-0.682.277,1666,3801.1215.7-1,564+886+24.2-65426.7-1013,245+3193772.85
'26/06/23226229.5220220.5-4.5-24.2212,88110,1001.2828.8+2,681-3,837-9.99-1,16626.7+23313,255-4580.44
'26/06/22223228.5218.5225+2.5+1.124.4915,94912,5281.2735.4-1,200-977+207-1,97026.5+1,31313,022+1620.48
'26/06/18224.5229220.5222.5-1.5-0.673.7917,3849,1791.8938.6-3,573-349-34.8-3,95626.6+1,23611,7090610.52
'26/06/17216225.5214.5224+5+2.285.0211,3567,6651.4825.1-792-637-1,101-2,53026.7+64810,473+4610.58
'26/06/16227229218219-7-3.14.8710,16211,2040.9122.5-2,182-405-4.01-2,59126.4+7239,825+3570.58
'26/06/15236.5236.5225226-2.5-1.095.0314,73011,3201.333.6-4,007+49-17.8-3,97626.2+1,1859,102-11540.59
'26/06/12239.5240228.5228.5-4-1.724.9512,66410,3881.2229.5-1,835-647+84.2-2,39726.3+3287,917+9650.82
'26/06/11235.5237222.5232.5-7-2.926.0525,18315,8641.5957.9+8,857-7,850+60.5+1,06826.2+8717,589+4560.74
'26/06/10250251238239.5-10.5-4.25.219,66214,3881.3747.9+4,130-6,590-74.9-2,53525.2+2626,718+10520.77
'26/06/09255255.5246250003.816,05611,1691.4440+4,630-6,479-118-1,96724.6+3386,456-1420.65
'26/06/08247254.5246250-23-8.423.1128,33515,6361.8171.3+12,864-7,408+561+6,01824.6+1426,118+43430.7
'26/06/05283284.5273281-1-0.354.0815,07111,8961.2742.2+4,753-6,875-62.3-2,18523.7-175,976000
'26/06/04290291.5277.5282-10.5-3.594.7914,36610,6821.3440.5+4,655-6,854-26.2-2,22523.4+895,993000
'26/06/03296298.5288292.5+2+0.693.6115,5049,9941.5545.2+5,919-6,790+20.2-85222.8-1395,904-100
'26/06/02296.5301285290.5+3+1.045.5718,45914,2331.353.7+7,717-8,743+8.93-1,01722.3+2446,043-6610.02
'26/06/01286.5291.5281287.5-1-0.353.648,8609,0620.9825.3+1,222-1,558-23.4-35921.8-3645,799-172671.16
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
'26/05/29291292286.5288.5-1-0.351.97,8216,3111.2422.6+653-1,358-65.2-77021.7-1736,163-132393.88
'26/05/28299.5299.5289289.5-6.5-2.23.556,3157,6070.8318.5-369-616-25.2-1,01021.8-816,336-32523.98
'26/05/27300304.5292.5296+2.5+0.854.099,2758,3241.1127.7+2,219-1,876-65.9+27821.4-946,417-12553.97
'26/05/26299303.5291.5293.5-8-2.653.988,57410,5720.8125.3+1,847-2,627-153-93321.2-1006,511-62563.93
'26/05/25292308289301.5+12.5+4.336.5713,77612,5861.0941.3+2,428-2,710+154-12721-1016,611-332623.96
'26/05/22291301.5288.5289-2.5-0.864.4612,50912,2771.0236.8-1,307-694-186-2,18720.7-5916,712-462954.4
'26/05/21281293278.5291.5+12.5+4.485.216,76420,5960.8148.1-2,943+1,382+40.5-1,52021.1+5237,303-273414.67
'26/05/20270.5291.5267.5279+14+5.289.0623,52619,8491.1967-3,570+3,253+325+7.3721.3+1326,780-303685.43
'26/05/19265274.5262265+1.5+0.574.749,2258,8261.0524.8-42.7-700+209-53421.7+1096,648-793985.99
'26/05/18271271258.5263.5-6.5-2.414.638,5599,7720.8822.6-2,055+65+14.1-1,97621.7+3606,539+264777.29
'26/05/15273278267270-1.5-0.554.0515,10313,1051.1541.1-622+1,413-4.54+78621.9-9446,179+1054517.3
'26/05/14288288270271.5-12.5-4.46.3416,74616,4081.0246-3,668-320-429-4,41722.1-547,123-33464.86
'26/05/13272.5291.5260284+8.5+3.0911.427,42020,5511.3377.1-3,308+6,197-483+2,40622.3-9607,177+1763494.86
'26/05/12270283260275.5+11+4.168.743,17730,6301.41118-8,351+7,616-488-1,22322.5-1,1358,137+661732.13
'26/05/11264.5264.5248264.5+24+9.986.8622,3847,0243.1959-3,313+5,858-63.6+2,48123.2-1,5549,272+271071.15
'26/05/08240.5240.5240.5240.5+21.5+9.8206,0293,5181.7114.5-1,443-382+96.5-1,72823.4+26110,826+8800.74
'26/05/07219226214219+5+2.345.6119,01711,8351.6141.7-5,901-423+407-5,91623.6+4,28910,565+8720.68
'26/05/06214.5219211.5214+5+2.393.5913,5228,8671.5229.1-390+82.5+39.9-26823.9+4686,2760641.02
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
'26/05/05209.5212208209-1.5-0.711.96,0835,2141.1712.7-435-409-45.7-89023.8+485,808+3641.1
'26/05/04206213.5206210.5+6.5+3.193.6810,1726,9661.4621.4+1,435-1,682-69.3-31723.9-2455,7600611.06
'26/04/30203207.5202.5204+1+0.492.464,9913,9701.2610.2+770-407+239+60223.8-916,005-44611.02
'26/04/29206.5207.5199203-4-1.934.115,7965,1991.1111.7-963+151-124-93623.7+2666,096-81051.72
'26/04/28203.5211201.5207+6+2.994.737,4855,9181.2615.5-1,468+154-147-1,46023.8+1,1635,830-31131.94
'26/04/27200204199201+2+1.012.515,4464,7681.1410.9+1,292-273-258+76123.9-1084,667-171162.49
'26/04/24207208.5197199-7-3.45.5810,7669,2731.1621.5+50.6-557+66.6-43923.8+2954,775-751332.79
'26/04/23216217.5205206-7.5-3.515.859,9358,8321.1220.7+841+44.4-93.1+79223.8-2234,480-2262084.64
'26/04/22215215210213.5-4-1.842.310,0249,1801.0921.4+1,655-939+138+85423.7+2074,703-194349.23
'26/04/21219.5220213217.5+0.5+0.233.238,5926,7001.2818.6+1,227-125+41.1+1,14323.6+1044,496-4645310.1
'26/04/20227.5228.5214217-13-5.656.312,83111,3391.1328.1+2,275-949+21.4+1,34823.5+3974,392-14949911.4
'26/04/17235.5235.5225230-5-2.134.476,9897,9900.8716-748-171-121-1,04023.4+1733,995-21164816.2
'26/04/16231.5236229.5235+5.5+2.42.836,4897,8960.8215.2+1,119-377-101+64123.5+243,822-12485922.5
'26/04/15231.5233.5228229.5+2+0.882.426,7646,4931.0415.6+3,651-3,520-101+29.723.4-423,798-21098325.9
'26/04/14230238227227.5-0.5-0.224.828,1936,7911.2119+3,592-3,572+100+11923.1+413,840-171,19231
'26/04/13223.5229.5223.5228+2.5+1.112.664,8243,9051.2410.9+1,123-832-12.3+27922.8-413,799-141,20931.8
'26/04/10232.5234224.5225.5+1.5+0.674.246,5704,6741.4115+3,095-2,880+39.4+25522.8-293,840+271,22331.8
'26/04/09236.5236.5223224-9.5-4.075.785,1205,7600.8911.6+34.4-283-41.2-29022.5+1023,869-461,19630.9
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
'26/04/08234.5234.5228.5233.5+6+2.642.643,6464,0940.898.45+547-74.3-75.3+39722.4-383,356+1151,20635.9
'26/04/07228233.5224227.5+3.5+1.564.245,6785,0611.1213-1,360+1,084+233-43.522.3+83,394+261,09132.1
'26/04/02227.5230220.5224-1-0.444.227,7887,0921.117.6-2,326+2,907+294+87522.4-933,386+81,06531.5
'26/04/01227229.5220.5225+8+3.694.1510,3388,8421.1723.3+917-814+11.6+11522.6+523,479+381,05730.4
'26/03/31223224.5213.5217-8-3.564.8910,3957,5731.3722.6+1,753-831+622+1,54422.5+303,427+231,01929.7
'26/03/30222.5230220225-4-1.754.376,3435,2491.2114.2+1,210+164+299+1,67322.5+413,397-1899629.3
'26/03/27224229220.5229+2+0.883.748,7576,5081.3519.7+1,510+23.6+156+1,69022.5+803,356-311,01430.2
'26/03/26236237226227-10.5-4.424.639,3427,0451.3321.4+976+1,387+4.98+2,36822.4+383,27601,04531.9
'26/03/25238243236237.5+5.5+2.373.027,05610,3820.6816.9+2,420+16.7+94.1+2,53022.3+523,238-31,04532.3
'26/03/24244245230.5232-9-3.736.0215,13210,6121.4335.6+1,895+2,365-61.1+4,19922.1-2383,186-91,04832.9
'26/03/23246.5248236241-13-5.124.7212,93510,7931.231.2-806+2,286+73.7+1,55422-1003,424-171,05730.9
'26/03/20251256.5247254+4+1.63.818,4755,7663.246.8+1,526+904-181+2,24922-1183,524+2801,07430.5
'26/03/19250.5257247.5250-6-2.343.719,3877,5501.2423.7+1,447-1,187+80.5+34021.8+293,642+5279421.8
'26/03/18251.5256246256+6.5+2.614.019,5477,7481.2324.1+627+597+35.2+1,25921.7-1753,613+13074220.5
'26/03/17237250235249.5+14.5+6.176.3812,4439,0601.3730.7+616+492+27.9+1,13621.6+2353,788+19361216.2
'26/03/16238243.5234235-0.5-0.214.038,6957,2281.220.7+1,547-36-67.4+1,44421.5+2333,553+10541911.8
'26/03/13230.5237.5227235.5+4+1.734.549,0688,3921.0821.1+1,442+938-94.5+2,28621.4+2773,320+2393149.46
'26/03/12233236226231.5004.3210,9048,8781.2325+1,490+444-243+1,69221.3-1803,043+75752.46
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
'26/03/11225236.5223.5231.5+9.5+4.285.8618,93913,6031.3943.7-801+1,620+475+1,29421.2+8023,223000
'26/03/10219225215222+6.5+3.024.6422,00715,0041.4748.6+935+1,896-166+2,66421.2+1502,421000
'26/03/09200217200215.5007.8914,93110,7991.3831.6-338+2,089-406+1,34521.2-892,271-43200
'26/03/06208215.5204215.5+4.5+2.135.4512,49312,0521.0426.3+264+1,412-300+1,37621.2+2402,360-7043218.3
'26/03/05201.5213.5200.5211+15.5+7.936.6543,34126,3281.6590.2-1,518+5,447-494+3,43521.1-2,2432,120+43250223.7
'26/03/04190195.5183.5195.5+17.5+9.836.7431,07217,4521.7860.1+1,453-1,028+73.8+49921.4+1,4854,363+28701.6
'26/03/03186188176.5178-7-3.786.2210,6418,1711.319.3+865-267-212+38621.2-2392,878-14421.46
'26/03/02182.5190180.5185+1+0.545.1611,49010,1011.1421.4+3,027-1,452-44.6+1,53121.1-2203,117-8561.8
'26/02/26183189.5180184+1+0.555.1910,4679,6071.0919.3+1,961+26.2-46.6+1,94120.8+1913,337+1641.92
'26/02/25182183.5177.5183+2.5+1.393.328,5287,0071.2215.5+1,236+364-69.9+1,53020.7+7713,146+2632
'26/02/24177181173180.5+3+1.694.516,8345,3601.2812.2+1,133+786-275+1,64520.6-2222,375+2612.57
'26/02/23180.5184174.5177.5+2.5+1.435.4312,93813,3230.9723-741+247-217-71020.5+4602,597+1592.27
'26/02/11170.5176167175+6.5+3.865.3414,11417,8770.7924.3+4,539-141-128+4,27020.5-8212,137+8582.71
'26/02/10169171164168.5+12.5+8.014.4915,57212,0281.2926.1+2,827+5.49-48.4+2,78520.3+7382,958+22501.69
'26/02/09157157.5154.5156+1.5+0.971.943,4382,4021.435.35-322+515-84.1+10920+712,220-1281.26
'26/02/06156156151.5154.5-1-0.642.895,4933,9331.48.45+343+481+22.6+84620.1-2832,149+2291.35
'26/02/05158.5160154.5155.5-4-2.513.454,1663,9871.046.53-937+668-48.8-31720-1092,432-3271.11
'26/02/04154160152.5159.5+3+1.924.794,8503,7311.37.65-701+991+42.5+33220.1+3062,541+5301.18
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
'26/02/03154159.5153156.5+4+2.624.268,2044,6831.7512.9-410+1,525-54.9+1,06120.1-1852,235+1251.12
'26/02/02155158151152.5-3.5-2.244.495,0884,4381.157.84-424-206-58.2-68820.1-712,420-3240.99
'26/01/30158.5158.5153.5156-3-1.893.147,7325,5561.3912-1,406+855-99.1-64920-2432,491-9271.08
'26/01/29167.5167.5155.5159-6-3.647.279,8247,8671.2515.8-1,352+991-240-60120.2-3922,734-10361.32
'26/01/28158.5168157.5165+7.5+4.766.6720,97114,1041.4934.4+2,215+2,216+228+4,65920.2-753,126-37461.47
'26/01/27157.5162153.5157.5+10+6.785.7625,43512,4292.0540.2+3,635-1,517+13.8+2,13220.1+2163,201-110832.59
'26/01/26148.5150144147.5+1+0.684.15,0623,7001.377.41-205-766-192-1,16319.7+3092,985+31936.47
'26/01/23149149.5146.5146.5-2-1.352.024,1322,6321.576.09-769+329-38-47819.8+102,676-11907.1
'26/01/22153.5155147148.5-2.5-1.665.35,5254,3541.278.23-1,412-354-62.2-1,82819.8+2262,666-91917.16
'26/01/21147152.5146.5151+4+2.724.085,9753,7761.589.01+990+847+230+2,06819.9+92,440+42008.2
'26/01/20148151146147-1.5-1.013.374,1573,0571.366.14+784-1,399-28.7-64319.8+112,431-41968.06
'26/01/19148.5152.5147148.5-0.5-0.343.695,6033,2111.748.41-253+114+79.3-59.619.8+2472,420-12008.26
'26/01/16153.5154148149-3-1.973.954,5405,8130.786.79-234-567-63.4-86519.8+1432,173-32019.25
'26/01/15154154151152-2.5-1.621.943,6312,7371.335.53-135-70.5-97.6-30319.7-672,030+320410
'26/01/14152.5158152.5154.5+3+1.983.639,2667,6031.2214.4+1,977-608-124+1,24519.7-382,097+822019.59
'26/01/13146157146151.5+7.5+5.217.6413,1379,5841.3720+3,378-696+26.7+2,70919.6-1282,135+151195.57
'26/01/12146146.5143144-2.5-1.712.396,7494,4611.519.75-261-732+18.7-97419.3-662,263-51044.6
'26/01/09146.5147143146.5+1+0.692.752,5801,9801.33.76+177-196-8.57-2719.7-352,329-21094.68
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
'26/01/08146.5147145145.5-2-1.361.364,6753,3491.46.83-888+756-55.6-18719.7-1022,364-41114.7
'26/01/07146.5149.5145.5147.5+1+0.682.738,6585,7691.512.7+2,646-2,974-159-48619.8+272,466+901154.66
'26/01/06140.5147.5140146.5+7+5.025.3810,7116,7721.5815.5+4,362-2,357+42.2+2,04719.5-1552,439+11251.03
'26/01/05141.5143139139.5-1-0.712.858,6676,1081.4212.2-173-1,318+34.5-1,45619.2-2162,594-7140.54
'26/01/02138141.5137140.5+3.5+2.553.289,9387,2141.3813.9-2,569+353+63.1-2,15319.2+2982,810+8210.75
'25/12/31136.5138.5134.5137002.929,5435,6111.713-2,821+1,300+29.1-1,49219.5+232,512-2130.52
'25/12/30136139134137+1+0.743.6813,9047,9791.7419-2,105-109+164-2,04919.8+762,4890150.6
'25/12/29140141.5135.5136-4-2.864.297,6126,3191.210.4-236-2,716+175-2,77720+842,413-2150.62
'25/12/26143144.5140140-2.5-1.753.1612,7306,8141.8718-3,131+1,398+63.9-1,66920.2+792,329-6170.73
'25/12/24146.5146.5142.5142.5-3.5-2.42.7412,6696,8271.8618.2-5,154+3,055+17.7-2,08120.4+522,250-9231.02
'25/12/23151154146146-5-3.315.312,5659,2131.3618.8-5,183+3,628+19.6-1,53520.8+1162,198-46321.46
'25/12/22154.5156151151-1-0.663.2913,0856,9651.8820.1-5,316+3,598+52.2-1,66621.2+702,082-212783.75
'25/12/19149155148.5152+5+3.44.4218,1177,5802.3927.7-2,641+4,336+64.1+1,75921.4-172,012+23729014.4
'25/12/18146150.5146147+1+0.683.0812,3955,0332.4618.4-3,534+3,999+195+66021.5-512,029+7532.61
'25/12/17148150145146-0.5-0.343.4114,8957,5831.9621.9-3,887+3,124-67.5-83021.8+532,080-3462.21
'25/12/16146.5149.5145146.5-1.5-1.013.0414,0396,3692.220.6-4,390+3,936+284-17022.3-1212,027-16492.42
'25/12/15149151.5146.5148-3-1.993.314,9814,6161.087.4+121-384+29.1-23422.6-642,148+15653.03
'25/12/12152153.5149.5151+0.5+0.332.664,5173,1661.436.84-513+358+1.85-15322.5-542,2120502.26
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
'25/12/11152.5152.5149.5150.5001.994,3072,9241.476.49+92.6+85-9.57+16822.6-32,266+2502.21
'25/12/10153.5155.5149.5150.5-0.5-0.333.975,9256,3270.948.98+889-77-135+67722.7-1402,269-1482.12
'25/12/09152.5155151151-1.5-0.982.626,2824,7411.339.6+322-282-53.1-12.623.1-1912,4090492.03
'25/12/08148153148152.5+4+2.693.375,4783,7011.488.3+296+434+187+91723.4-522,600+1491.88
'25/12/05148149147148.5001.354,4312,3131.926.56+351-211-9.3+13123.4-232,652-2481.81
'25/12/04148.5150147.5148.5001.686,6382,9912.229.89+104+76-42+13823.4-352,675+5501.87
'25/12/03144150144148.5+4+2.774.159,9795,4941.8214.7+757+145-25.8+87723.3+102,710+2451.66
'25/12/02140.5146.5140144.5+6.5+4.714.7111,1206,3001.7715.9+1,860-535+163+1,48923.1-2832,700+12431.59
'25/12/01141.5142137138-5-3.53.55,0484,0401.257-720-414+9.32-1,12423.8-102,983-6311.04
'25/11/28141.5143.5139.5143+1+0.72.824,5522,8781.586.48-802+6+10.5-78624.2+1932,993+1371.24
'25/11/27140143.5138142+2+1.433.937,9104,8891.6211.2-46.7-88+80.7-5424.2-182,800-3361.29
'25/11/26135140134.5140+6+4.484.18,8414,7271.8712.2+420+140+66.2+62624.4+2852,818+4391.38
'25/11/25133.5135132134+2+1.522.277,7683,8112.0410.4+541-159+98.4+48017.2-292,533-7351.38
'25/11/24130.5133.5130132+1.5+1.152.686,9013,9161.769.12+376-214+54.2+21617.2-882,562+2421.64
'25/11/21132133130130.5-3.5-2.612.2411,9155,7942.0615.6+212-823+214-39717.2-392,650-17401.51
'25/11/20135135132134+3+2.292.298,3825,1541.6311.2+538-708+8.86-16118.7-202,689+1572.12
'25/11/19132135130.5131-1-0.763.4113,7876,3602.1718.2+626-966-203-54318.5+12,7090562.07
'25/11/18135.5135.5131.5132-11-7.692.818,19611,0761.6424.5-3,919-354+687-3,58518.4+1052,708-11562.07
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
'25/11/17148149.5142.5143-4-2.724.7610,3095,2771.9514.9-739-443+179-1,00218.5+582,603-1672.57
'25/11/14148150146147-2.5-1.672.687,8814,4761.7611.7-484+252+6.16-22618.5-512,545-13682.67
'25/11/13146151143.5149.5+4+2.755.1510,3135,5031.8715.2+281+451+14.5+74718.4-142,596+4813.12
'25/11/12146147.5144145.5-1.5-1.022.388,4156,0251.412.3+190-297-3.81-11118.2-542,610-5772.95
'25/11/11148.5151147147002.728,9384,1232.1713.2-189+199-2.86+7.4818+762,664+2823.08
'25/11/10149.5150144.5147-2.5-1.673.687,7294,4531.7411.4-80.5-297-2.94-38018.2-72,588-10803.09