≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3041 揚智 / K線圖(日)

3041 揚智

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
19.7520.7-0.95-4.59%7.25%18.720.218.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,1182,169萬8451.32張/筆19.41.97N/AN/A
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)
6821,447萬6051.13張/筆21.2-1.25 (-5.69%)

連續漲跌: 連2跌  ( -2.2元 / -10.02%)

財報評分: 最新32分 / 平均54分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 【量大強漲股整理】台股跌破4.9萬點！現在逃命還來得及？Q4這族群錯過你會後悔!必買清單曝光! (Anue鉅亨 10/13 18:17)

• 澄清並說明子公司接獲法院之民事裁定書之相關事宜 (公告訊息 09/30 18:58)

• 〈台股盤後〉節後補跌392點 油價、美債殖利率雙擊痛失4萬8及5日線 (Anue鉅亨 09/29 14:41)

• 代重要子公司ALi (BVI) Microelectronics Corporation公告董事會決議辦理現金減資事宜 (公告訊息 09/15 19:29)

• 揚智配合2025年第三季及第四季合併財報重編，更正揚智2025年7至12月營收公告 (公告訊息 09/15 19:29)

• 揚智更正2026年第一季及第二季合併財務報告說明 (公告訊息 09/15 19:29)

• 揚智董事會決議重編2025年第三季合併與第四季個體及合併財務報告說明 (公告訊息 09/15 19:28)

• 揚智董事會決議重編 2025年第三季及第四季合併財務報告 (公告訊息 09/15 19:28)

• 澄清並說明子公司接獲法院之財產保全結案告知書及民事裁定書之相關事宜 (公告訊息 09/11 18:22)

• 老牌IC設計大廠挨罰！「延遲揭露重大訊息」證交所重開罰5萬 (ETtoday新聞雲 09/07 19:51)

• 揚智重編2025年第三季合併財報與第四季個體及合併財務報告董事會召開日期 (公告訊息 09/07 18:22)

• 澄清並說明揚智及子公司接獲法院訴訟起訴狀相關事宜 (公告訊息 09/01 21:02)

• 揚智法人董事代表人異動 (公告訊息 08/14 18:27)

• 揚智董事會通過2026年度第二季合併財務報告 (公告訊息 08/14 18:26)

• 光聚晶電上半年轉盈 、Q2獲利逾5800萬　下半年電力工程併購成新引擎 (ETtoday新聞雲 08/14 14:15)

• 光聚晶電Q2轉盈EPS0.58元 全年獲利估進一步改善 (Anue鉅亨 08/14 13:52)

• 揚智2026年度第二季財務報告董事會召開日期 (公告訊息 08/06 17:39)

• 揚智執行長、發言人及代理發言人異動 (公告訊息 07/08 17:27)

• 揚智總經理異動 (公告訊息 07/08 17:26)

• 揚智2026年股東常會重要決議事項 (公告訊息 06/30 16:22)

• 揚智2025年第一次私募普通股收足股款暨增資基準日 (公告訊息 06/25 17:49)

• 揚智董事會決議2025年第一次私募普通股定價及應募人資訊 (公告訊息 06/25 17:49)

3041 揚智 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,697日
成交價: 19.75元 (-0.95元/ -4.59%)成交張數: 1,118張成交金額: 2,169萬元
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1399低
近483日新低
連2跌
(-2.2元/ -10%)
第1720低
近14日新高
第5340高
近14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
19.75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21.622.523.852422.524.328.5-27.7527.516.436.642.623.85
漲跌價-1.85-2.75-4.1-4.25-2.75-4.55-8.75--8-7.75+3.35-16.85-22.85-4.1
漲跌幅-8.56%-12.2%-17.2%-17.7%-12.2%-18.7%-30.7%--28.8%-28.2%+20.4%-46%-53.6%-17.2%
振幅18.1%20.4%23.5%31.7%33.8%56.8%48.4%-94.4%100%219%126%331%57.9%
成交張數2,3793,6166,8581.85萬4.54萬19.5萬33.3萬109萬269萬495萬1,003萬1,455萬2,446萬31.5萬
成交金額4,870萬7,624萬1.51億4.42億10.7億50.9億86.1億347億819億1,572億2,685億4,139億1兆81.4億
週轉率1.67%2.54%4.83%13%32%137%235%767%1893%3487%7055%10240%17213%222%

* 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
'26/11/0618.720.218.719.75-0.95-4.597.251,1188451.320.22-1350+2-1334.88-1212,697-1391.45
'26/11/0521.4521.920.720.7-1.25-5.695.476826051.130.14-32900-3294.95-192,818+5401.42
'26/11/0422.0522.620.9521.95+0.35+1.627.645785251.10.13-11300-1135.02-312,837-3351.23
'26/11/0322.522.521.521.6-1.2-5.264.397997321.090.18-37600-3765.02-32,868+4381.32
'26/11/0222.523.322.3522.8+0.3+1.334.224374051.080.1+46.500+46.55.25+112,8710341.18
'26/10/3023.4523.4522.1522.5-1.1-4.665.519177321.250.21-34900-3495.21-92,860-1341.19
'26/10/2923.624.323.423.6-0.25-1.053.773823361.140.09+3700+375.42-262,869-3351.22
'26/10/2823.124.2523.0523.85+1.1+4.845.277585661.340.18+22800+2285.41-152,895+2381.31
'26/10/2723.323.4522.522.75-0.4-1.734.16044981.210.14-15000-1505.23+92,910-20361.24
'26/10/2224.1524.1523.123.15-0.7-2.944.45825371.080.14-47.100-47.15.35-472,901-1561.93
'26/10/2123.752423.623.85+0.45+1.921.713903511.110.09+17500+1755.37-352,948+3571.93
'26/10/2023.623.923.423.4-0.15-0.642.123143280.960.07-4500-455.33+112,983-1541.81
'26/10/1923.52423.323.55-0.65-2.692.894585210.880.11-9800-985.44+112,972-1551.85
'26/10/1624.552524.1524.2-0.15-0.623.497155841.220.17+1470-5+1425.51-922,961-1561.89
'26/10/1524.725.224.2524.35-1.15-4.513.731,3331,1651.140.33+36500+3655.42-1973,053-20571.87
'26/10/1426.126.325.325.5-0.05-0.23.913,3802,6161.290.87-7600+1-7595.16-463,250+21772.37
'26/10/1324.226.1524.125.55+1.65+6.98.584,0782,9061.41.04+13.50-1+12.55.61+3733,296+7561.7
'26/10/1223.524.3523.423.9+0.05+0.213.984664221.10.11-15.50+5-10.55.57+322,9230491.68
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
'26/10/0824.0524.0523.5523.85-0.15-0.622.084643991.160.11+54.300+54.35.58-642,8910491.69
'26/10/0724.2524.4523.924-0.25-1.032.275575151.080.13+1540-1.65+1535.54-392,955-9491.66
'26/10/0624.3524.523.924.25+0.1+0.412.484674261.10.11+1010+0+1015.39-292,994+1581.94
'26/10/0525.1525.1524.0524.15-0.65-2.624.446196141.010.15-1440+0.4-1435.42-243,023-2571.89
'26/10/0224.6524.8524.224.8+0.15+0.612.646135461.120.15+62.70+1+63.75.5-23,047+2591.94
'26/10/0124.3525.324.3524.65+0.3+1.233.91,0688781.220.26-0.130+0-0.135.46+1133,049+2571.87
'26/09/3023.9524.523.924.35+0.75+3.182.541,2849271.390.31+3820-1+3815.6+262,936+8551.87
'26/09/2923.223.7523.223.6+0.4+1.722.373433800.90.08+1070+1+1085.33-172,9100471.62
'26/09/2423.6523.6523.1523.2-0.4-1.692.123916410.610.09+9200+925.29-152,927-10471.61
'26/09/2323.924.2523.623.6-0.1-0.422.746164571.350.15+1520+0.84+1535.28-232,942+2571.94
'26/09/2224.124.4523.6523.7-0.05-0.213.377757281.060.19+24200+2425.38-572,965+8551.85
'26/09/2123.22422.7523.75+0.75+3.265.431,2748831.440.3+4500+1+4515.35-473,022+1471.56
'26/09/1822.923.422.7523+0.55+2.452.91,1026481.70.25+1160+2+1184.97-1173,069+1461.5
'26/09/1722.522.8522.4522.45+0.15+0.671.7935635710.08+11800+1184.88-33,1860451.41
'26/09/1622.3522.5522.222.3+0.35+1.591.592842721.040.06+5.4800+5.484.81+243,1890451.41
'26/09/1522.522.6521.9521.95-0.4-1.793.135164011.290.11-16100-1614.78+53,1650451.42
'26/09/1422.622.6522.2522.35-0.15-0.671.782032580.790.05-21.500-21.54.85-13,1600451.42
'26/09/1122.722.822.3522.5-0.45-1.961.964614710.980.1+67.30-2+65.34.91-1093,1610451.42
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
'26/09/1022.952322.622.95001.743143031.040.07+1010-1+99.64.91-203,2700451.38
'26/09/0922.5523.122.522.95+0.45+22.674754061.170.11+15.40-0.55+14.84.71+273,2900451.37
'26/09/0823.3523.3522.522.5-0.4-1.753.714374490.970.1-1900+0.65-1894.68+63,263-2451.38
'26/09/0723.323.422.922.9-0.4-1.722.1549149310.11-17400-1744.91+113,257-3471.44
'26/09/0423.223.3522.823.3+0.35+1.532.45213881.340.12+73.60-0.25+73.45.03-623,246+1501.54
'26/09/0323.852422.9522.95-0.85-3.574.418046391.260.19-810+1.12-79.95.06-393,308-9491.48
'26/09/0223.324.123.2523.8+0.6+2.593.661,1258471.330.27+3630-6+3575.07-993,347+6581.73
'26/09/0123.224.0523.1523.2+0.6+2.653.981,1629081.280.27-64.30+1.76-62.65+403,446+4521.51
'26/08/3122.8522.922.5522.6-0.3-1.311.533513061.150.08-810+0.74-80.35.07-13,406+9481.41
'26/08/282323.122.7522.9+0.15+0.661.544113551.160.09-220-3-255.08-373,407+2391.14
'26/08/272323.1522.722.75-0.25-1.091.964894261.150.11+40.20-3+37.25.13-53,4440371.07
'26/08/2622.4523.122.423+0.75+3.373.157735881.310.18+2210-16+2055.07-543,449+1371.07
'26/08/2522.422.421.9522.25-0.05-0.222.023803860.980.08-12300-1234.9+223,503-3361.03
'26/08/2422.3522.7522.322.3-0.1-0.452.014903791.290.11+2.800+2.84.98-13,4810391.12
'26/08/2122.5522.6522.222.4002.012482730.910.06-1100-115.02-443,4820391.12
'26/08/2022.822.822.3522.4+0.1+0.452.024033581.130.09+3300+335.01+133,5260391.11
'26/08/192222.521.822.3003.144244101.040.09+2.890-8-5.115.07-43,513-1391.11
'26/08/1823.223.222.222.3-0.7-3.044.357917960.990.18-17200-1725.02+693,517-6401.14
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
'26/08/1723.523.952323-0.3-1.294.087968440.940.18-78.90+36-42.95.15-603,448-4461.33
'26/08/1423.623.62323.3+0.05+0.222.586334371.450.15-0.880+1+0.125.22-943,508+7501.43
'26/08/1323.823.952323.25-0.2-0.854.057246291.150.17+85.90-0.13+85.85.2+183,602-4431.19
'26/08/1223.4524.323.4523.45003.626845901.160.16-4.970-0.7-5.665.1403,584+2471.31
'26/08/1124.0524.052323.45-1.1-4.484.281,6481,3351.230.39-5950+1.98-5935.15+1273,584-5451.26
'26/08/1023.0524.722.724.55+2.05+9.118.891,4511,2351.170.34+3510+0.02+3515.48+313,457+10501.45
'26/08/0722.722.8522.522.5-0.2-0.881.543723121.190.08+41.600+41.65.26-1303,426+1401.17
'26/08/0622.922.922.2522.7-0.2-0.872.845774301.340.13-91.500-91.55.23+533,556+3391.1
'26/08/0522.82322.6522.9+0.65+2.921.577046321.110.16+23000+2305.32+53,503-6361.03
'26/08/0422.0522.4521.622.25+0.5+2.33.916875411.270.15+2000-2+1985.15-363,498+6421.2
'26/08/0321.5522.121.321.75+0.2+0.933.717096121.160.15+780-83-55+233,534+1361.02
'26/07/3121.221.6521.0521.55+1.4+6.952.989366631.410.2-1290+75.8-53.24.94+313,511-17351
'26/07/3020.32119.920.15-0.4-1.955.351,3491,0461.290.28-3170-27-3445+453,480-9521.49
'26/07/2922.1522.32020.55-1.45-6.5910.52,4111,8011.340.5-4110-8.79-4205.12-4913,435+12611.78
'26/07/2822.0522.5521.822-1.1-4.763.251,6851,1801.430.37-7710+35.4-7355.2+1603,926+35491.25
'26/07/2723.4523.5522.7523.1-0.6-2.533.389837731.270.23-4160+0.75-4155.59+523,766-2140.37
'26/07/242424.1523.223.7-0.5-2.073.939406041.560.22-65.70+0.49-65.25.79-413,714+10160.43
'26/07/2324.1524.423.6524.2+0.15+0.623.128295621.470.2-1860+6.6-1795.83-573,755-160.16
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
'26/07/2224.0524.723.924.05+0.3+1.263.371,0767591.420.26+2120-3.26+2095.98+643,812070.18
'26/07/2123.924.2523.623.75+0.35+1.52.781,1847601.560.28-120-16.2-28.25.84-13,748070.19
'26/07/2023.324.2522.323.4+0.15+0.658.391,9491,3071.490.45-4420-36.9-4795.76+1633,749070.19
'26/07/1725.125.123.123.25-2.3-97.832,1721,7401.250.52-6250+56.4-5695.8-2193,586-670.2
'26/07/1626.2526.2525.5525.55-0.85-3.222.658698491.020.22-3420+1.23-3416.18+403,805-17130.34
'26/07/1526.226.625.626.4+0.75+2.923.91,1999021.330.31+47.10+2+49.16.32+773,765+10300.8
'26/07/1426.9527.8524.5525.65-0.15-0.5812.83,7432,3561.590.98-9520-0.6-9526.21+483,688-3200.54
'26/07/1326.952725.3525.8-0.65-2.466.241,3781,0771.280.36-4590+0.51-4596.72+433,640-11230.63
'26/07/0926.7527.326.2526.45-0.2-0.753.941,1018991.230.29-0.560-2.33-2.887.01-243,5970340.95
'26/07/0826.752726.0526.65-0.1-0.373.551,1889031.320.31-82.90+0.88-827.01+393,621-2340.94
'26/07/0728.428.5526.326.75-1.65-5.817.922,0761,3781.510.56+1170-0.04+1177.05-2533,582-156361.01
'26/07/0628.8529.8528.0528.4-0.4-1.396.251,6371,2361.320.47-2390+1.58-2386.93+193,835-61925.01
'26/07/0328.3529.828.128.8+0.5+1.776.012,3151,4851.560.67+85.70-1.31+84.47.11+1313,816+131985.19
'26/07/0227.928.727.528.3+0.3+1.074.291,2619181.370.36+1130+1.29+1157.04-763,685+11855.02
'26/07/0129.0529.527.6528-0.6-2.16.471,9881,3881.430.56+500+4.68+54.76.95+323,761-151844.89
'26/06/3027.2529.427.128.6+1.8+6.728.582,6951,8921.420.76+36.50-2.31+34.26.92+1143,729+91995.34
'26/06/2927.427.7526.726.8-0.5-1.833.851,9861,4561.360.54-2560+0.8-2556.93+863,615-31905.26
'26/06/2628.728.927.1527.3-1.95-6.675.982,8512,0541.390.8+4590+3.61+4637.1-1663,529-211935.47
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
'26/06/253131.1529.2529.25-1.6-5.196.163,7722,9131.291.12-1940-0.06-1947.05-753,695-72145.79
'26/06/2430.53229.830.85-0.35-1.127.055,0444,0101.261.56-1,0080-0.38-1,0087.09+1963,770-22215.86
'26/06/233232.530.5531.2+0.25+0.816.311,7116,8751.73.68-3140-36.8-3517.77-5683,574-32236.24
'26/06/222930.952930.95+2.8+9.956.937,4072,5262.932.29+1,7040+35.8+1,7407.85+5034,142+772265.46
'26/06/182929.82828.15-0.85-2.936.2113,5166,6232.043.89-570-17.8-74.86.69-5693,639-301494.09
'26/06/1726.4292629+2.6+9.8511.45,3142,3662.251.51-18.10+20+1.956.58+1144,241+421794.22
'26/06/162828.326.426.4-0.6-2.227.045,5423,6201.531.51+7980-17.6+7817.03-8124,127+31373.32
'26/06/1524.952724.9527+2.45+9.988.355,6332,2292.531.49+2,0730+18.1+2,0916.45+1,1764,939+1231342.71
'26/06/1224.7525.5524.524.55+0.3+1.244.331,8311,0211.790.46+6770-0.1+6774.95-533,763-1110.29
'26/06/1124.524.923.224.25+0.5+2.117.161,8591,2971.430.45-3670+0.48-3664.93+33,816-22120.31
'26/06/1023.3525.923.323.75+0.1+0.42112,7601,7601.570.68-2230-1.07-2245.1-903,813+24340.89
'26/06/0923.5523.7522.9523.65+0.35+1.53.439147421.230.21-61.90-1.47-63.45.21+163,903-4100.26
'26/06/0822.2523.422.2523.3-1.35-5.484.671,5721,1311.390.36-4150-0.38-4155.28-433,887-28140.36
'26/06/0525.2525.3524.1524.65-0.65-2.574.741,3051,0051.30.32-3660+0.73-3655.4+393,930-18421.07
'26/06/0426.3526.3525.225.3-1.2-4.534.341,5901,8310.870.41-7470+0.62-7475.67+1013,891-4601.54
'26/06/0325.6526.6525.6526.5+0.85+3.313.92,7401,5131.810.72+86200+8626.15+1303,790+2641.69
'26/06/0225.9526.2524.9525.65005.071,5771,1581.360.4-12.60-0.22-12.85.76+203,660+13621.69
'26/06/0125.8526.0525.325.65002.921,2719611.320.33+26500+2656.05+713,6400491.35
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
'26/05/2925.6526.3525.1525.65+0.25+0.984.721,3739661.420.35-87.40-0.34-87.76.08+1323,569-1491.37
'26/05/2825.926.325.125.4-0.5-1.934.631,7901,3801.30.46+450+0.9+45.96.1303,437-1501.45
'26/05/272727.225.725.9-0.5-1.895.682,4802,1281.170.66-3260-0.95-3276.21-303,437-85511.48
'26/05/26272725.5526.4-0.6-2.225.372,0421,5971.280.54-24.60-18-42.66.43+153,467-71363.92
'26/05/2527.527.626.527-0.15-0.554.053,9873,0111.321.07-630+28.1-34.96.64+293,452+131434.14
'26/05/2225.427.224.927.15+2.3+9.269.265,2022,4662.111.35+1,4770-0.12+1,4776.71+903,423+921303.8
'26/05/2124.125.124.0524.85+1.25+5.34.452,5491,4931.710.63+1,4900-8.97+1,4815.61-1883,333+11381.14
'26/05/2022.8524.0522.823.6+0.8+3.515.481,4878711.710.35+6310+2.44+6334.54-23,521+17270.77
'26/05/1923.923.922.6522.8-0.75-3.185.319558481.130.22-3730+7.64-3654.11-113,523+2100.28
'26/05/1822.823.622.2523.55+0.4+1.735.831,0247521.360.23+28.50-3.23+25.24.29-453,534-580.23
'26/05/1524.2524.722.9523.15-1-4.147.251,4861,0231.450.35+1170+1.29+1184.29-613,579-16130.36
'26/05/1424.0524.5523.724.15+0.25+1.053.567476671.120.18+1920-10.1+1824.16-703,640+16290.8
'26/05/1324.4524.4523.623.9-0.65-2.653.461,1667621.530.28-2320+0.47-2324.04+563,710-4130.35
'26/05/1225.125.6524.124.55-0.15-0.616.281,5231,0361.470.38+30-0.23+2.774.24+393,654+1170.47
'26/05/1124.525.2524.224.7+0.4+1.654.321,5491,1071.40.38+2850-1.57+2834.03-683,615+4160.44
'26/05/0824.7525.424.124.3-0.35-1.425.271,9361,2361.570.48+1570-2.15+1553.82-333,683-9120.33
'26/05/0724.725.6524.124.65+0.25+1.026.353,2171,9711.630.81-6300+3.24-6273.69+1833,716+7210.57
'26/05/0624.9525.624.324.4-0.15-0.615.32,0561,6221.270.51-550+3.65-51.44.02+283,533+10140.4
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
'26/05/052424.723.6524.55+0.7+2.944.41,3171,0021.310.32+4960-25+4714.06+213,505+340.11
'26/05/042424.723.7523.85+0.35+1.494.041,4761,0341.430.36+1350+21+1563.68+493,484+110.03
'26/04/3023.724.5523.4523.5004.681,0048651.160.24+1650-1+1643.52-423,435000
'26/04/2923.8524.1523.523.5-0.2-0.842.746588620.760.16-17.30+3-14.33.4-223,477000
'26/04/2823.424.252323.7+0.3+1.285.348971,2660.710.21+20+0.89+2.893.39+43,499000
'26/04/272525.123.223.4-1.4-5.657.661,6021,7690.910.38-3150+0.25-3153.38-933,495000
'26/04/2424.125.923.924.8+1.2+5.088.473,6162,8141.280.91+1740+0.04+1743.51+1913,588000
'26/04/2325.4526.322.9523.6-1.5-5.9813.34,0123,3051.210.99-2030-3.16-2063.39-593,397-2200
'26/04/222526.924.425.1+0.35+1.4110.112,3416,6531.853.17-1,1480-5.99-1,1543.38+3243,456+15220.64
'26/04/2122.924.7522.524.75+2.25+10103,7052,2331.660.89-2340+18.1-2163.98+1613,132-870.22
'26/04/2022.2522.6522.222.5-0.1-0.441.995408190.660.12+2000+204.07+92,971-5150.5
'26/04/1722.5522.822.522.6+0.2+0.891.347387580.970.17-11.400-11.44.05+142,962+1200.68
'26/04/1622.322.5522.2522.4+0.4+1.821.365836520.890.13+11100+1114.04-242,9480190.64
'26/04/1522.622.62222-0.25-1.122.76746061.110.15-11500-1153.99-612,972+2190.64
'26/04/1422.1522.5522.0522.25+0.25+1.142.278446711.260.19-1170+1.1-1164.4+103,0330170.56
'26/04/1321.222.0521.222+0.6+2.83.974324760.910.09+950-11.1+83.94.45+53,023+12170.56
'26/04/1021.721.9521.3521.4-0.25-1.152.776406730.950.14-3550-0.29-3554.38-63,018050.17
'26/04/092222.0521.5521.65-0.35-1.592.276947810.890.15-630-0.07-63.14.59+213,024050.17
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
'26/04/0822.222.421.822+0.2+0.922.759778451.160.22-460+0.97-454.7+873,007050.17
'26/04/0722.222.221.821.8+0.05+0.231.843475690.610.08+3900+394.83-3102,920-150.17
'26/04/0222.222.621.721.75-0.45-2.034.054287440.580.09-410+0.36-40.64.82-173,230-160.19
'26/04/0122.222.4522.122.2+0.7+3.261.6340941110.09+1200+2+1224.86-103,247070.22
'26/03/3122.3522.421.521.5-0.8-3.594.048838311.060.19-3180+1.1-3174.77-223,257070.21
'26/03/3022.5522.6522.122.3-0.5-2.192.413144780.660.07-790-2-814.99+123,279-270.21
'26/03/2722.823.1522.522.8-0.2-0.872.835685521.030.13-12100-1215.06+423,267+190.28
'26/03/2623.624.12323-0.6-2.544.666117990.760.14-9600-965.4+333,225-380.25
'26/03/2523.123.823.0523.6+0.5+2.163.257036521.080.1600+3+35.63-293,192+1110.34
'26/03/2423.9524.5523.123.1-0.7-2.946.098788191.070.21-1640-1-1655.63-623,221-15100.31
'26/03/2322.5524.622.423.8+0.35+1.499.381,5201,1641.310.36+2010-130+70.96.31-1223,283+11250.76
'26/03/2024.324.623.4523.45-0.5-2.094.84,46289251.05-5390+126-4136.2+1753,405-10140.41
'26/03/1923.8524.423.723.95+0.1+0.422.946587120.920.16+4600+466.59+363,2300240.74
'26/03/1824.3524.3523.723.85+0.15+0.632.745776330.910.14-900+1-896.65-183,194+1240.75
'26/03/1723.624.2523.4523.7+0.3+1.283.428627661.130.21+2820-0.03+2826.71+113,212+11230.72
'26/03/1623.5523.823.323.4-0.15-0.642.125696520.870.13+2070-1.57+2056.51+283,201-1120.37
'26/03/1323.6523.9523.4523.55-0.45-1.882.084956130.810.12-500-2.02-526.39+543,173-3130.41
'26/03/1223.724.0523.424+0.3+1.272.744457030.630.11+1320-1+1316.45-223,119+2160.51
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
'26/03/1123.0523.852323.7+1.35+6.043.865465210.15+2350+1+2366.33-183,141+2140.45
'26/03/1022.4522.722.2522.35+0.15+0.682.035556490.860.13-410+0.78-40.36.2+183,159-2120.38
'26/03/0922.222.421.922.2-1.25-5.332.137191,1290.640.16-1190-2.5-1226.23-573,141-1140.45
'26/03/0622.923.7522.823.45+0.3+1.34.14985970.830.12-450-0.72-45.76.31-203,198+2150.47
'26/03/0522.623.4522.623.15+0.85+3.813.814605940.770.11+980-0.78+97.26.34-113,2180130.4
'26/03/04242422.322.3-1.9-7.857.022,1251,7861.190.49-77800-7786.26-1173,229+2130.4
'26/03/0324.6525.123.9524.2-0.45-1.834.671,6661,3641.220.4-6610+0.16-6616.8+543,3460110.33
'26/03/0224.5524.92424.65-0.25-13.611,1001,0381.060.27-1560+0.61-1557.36+613,2920110.33
'26/02/262525.1524.7524.9-0.1-0.41.61,1119771.140.28-2900-0.16-2917.48+263,2310110.34
'26/02/2525.425.524.725-0.25-0.993.171,1121,0411.070.28-50700-5077.76+453,205+1110.34
'26/02/2425.225.7525.1525.25+0.2+0.82.47056371.110.18+950-0.56+94.47.71+313,1600100.32
'26/02/2324.725.124.4525.05+0.5+2.042.6565965910.16+990-4+957.59-313,129-2100.32
'26/02/1124.624.8524.324.55-0.65-2.582.181,3891,0801.290.34-7670+1.34-7667.53-23,160-2120.38
'26/02/1025.4525.625.0525.2002.183213730.860.08-240+1-238.06-183,162-5140.44
'26/02/0925.8525.925.225.2-0.15-0.592.764004810.830.1-1400-148.07+13,180+4190.6
'26/02/0625.725.724.725.35-0.35-1.363.894606010.770.12-1280+0.16-1288.05+13,179-7150.47
'26/02/0525.526.4525.425.7-0.15-0.584.064085020.810.11+3500+358.1-33,178+2220.69
'26/02/0425.325.8525.125.85+0.5+1.972.964424660.950.11+940-2+928.07+203,181-8200.63
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
'26/02/0325.525.624.825.35+0.3+1.23.195275840.90.13-1170+0.63-1167.99+263,161+1280.89
'26/02/0225.525.624.825.05-0.85-3.283.091,2231,0591.150.31-80+0.64-7.368.05+113,135+3270.86
'26/01/3026.726.725.925.9-0.8-331,2719801.30.33-690-0.16-69.28.02-523,124-1240.77
'26/01/2927.4527.526.5526.7-0.65-2.383.471,1339741.160.3-560-0.68-56.78.05-273,176-22250.79
'26/01/2828.228.427.327.35-0.6-2.153.941,5431,6170.950.43-1030+1.36-1028.07-1223,203-15471.47
'26/01/2728.328.327.3527.95-0.3-1.063.362,1631,8431.170.6+36.80-5+31.88.16-1173,325-25621.86
'26/01/2630.85312828.25-0.6-2.0810.49,7896,5601.492.86-1,9910-1.32-1,9928-533,442+4872.53
'26/01/2326.828.8526.428.85+2.6+9.99.334,9052,6411.861.39+2140-2+2129.28+5593,495+57832.37
'26/01/222727.326.2526.25-0.3-1.133.951,1171,0751.040.3-4.60-3-7.69.13+172,936-1260.89
'26/01/2126.3526.8526.226.55-0.1-0.382.441,3191,2401.060.35+1830+13+1969.12-412,919-1270.92
'26/01/2026.6527.126.526.65-0.25-0.932.238679980.870.23+710-0.02+718.98-92,960-1280.95
'26/01/1926.3527.426.326.9+0.65+2.484.191,6941,1661.450.46+6440+2+6468.95-442,969+6290.98
'26/01/1627.227.226.126.25-0.45-1.694.121,3921,2611.10.37-44.30+1.23-438.47-1063,013-1230.76
'26/01/1526.626.8526.326.7+0.1+0.382.078319770.850.22+1430+4.47+1478.58-203,119-1240.77
'26/01/142626.7525.9526.6+0.4+1.533.051,0618711.220.28+2790+2+2818.5+113,139+1250.8
'26/01/1326.126.5525.726.2-0.25-0.953.211,6421,2581.310.43+280-15.3+12.78.23+23,1280240.77
'26/01/1227.227.226.0526.45+1.7+6.874.655,7933,6251.61.57+2600+18.9+2798.12+1143,126-1240.77
'26/01/0925.125.124.324.75-0.05-0.23.235365121.050.13-160-3-197.8+173,012-1250.83
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
'26/01/0825.5525.8524.824.8-0.65-2.554.137031,1770.60.18-24800-2487.75+132,995+1260.87
'26/01/0725.4525.725.1525.45+0.6+2.412.218377861.060.21+1080-0.99+1078-582,982+1250.84
'26/01/0625.125.2524.824.85-0.15-0.61.81,1239361.20.28-4120-0.68-4137.9+473,040-7240.79
'26/01/0526.526.62525-1.2-4.586.112,9932,0451.460.77-7660-4.31-7708.14-2452,993+3311.04
'26/01/0223.826.223.826.2+2.35+9.8510.11,9681,1341.740.51+1730+11.5+1848.71+3203,238+16280.86
'25/12/3124.2524.523.823.85-0.4-1.652.896937560.920.17-3730+0.21-3738.62+382,918-3120.41
'25/12/3024.4524.4523.924.25-0.25-1.022.245325730.930.13-1100-1-1118.88+182,880+5150.52
'25/12/2924.6524.8524.424.5-0.15-0.611.834584441.030.11-70-0.6-7.68.84+92,8620100.35
'25/12/2624.724.9524.3524.65+0.25+1.022.464904451.10.12+730+0.39+73.48.76-152,853+2100.35
'25/12/2425.325.324.324.4-0.65-2.593.997919120.870.19-4570-0.56-4588.67+1242,868-180.28
'25/12/2325.325.424.925.05-0.2-0.791.982384630.510.06-220+1-219.04+262,744090.33
'25/12/2224.825.524.825.25+0.5+2.022.833334040.820.08+1110+1+1129.15-192,718090.33
'25/12/1925.0525.224.7524.75001.825823581.630.14-46.20-4.36-50.69.13+22,737-190.33
'25/12/1825.525.524.724.75-0.55-2.173.164126010.680.1-1740+5.87-1689.16+212,735-1100.37
'25/12/1725.0525.7525.0525.3+0.35+1.42.8142742910.11+2800+289.26-332,714-6110.41
'25/12/1625.125.324.7524.95-0.1-0.42.23333840.870.08+28.20-0.1+28.19.23+292,7470170.62
'25/12/1525.0525.124.625.05-0.15-0.61.984796090.790.12-410+0.59-40.49.08+132,718-33170.63
'25/12/122525.424.9525.2+0.25+11.83332551.310.08+170-2+159.02-192,705+28501.85
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
'25/12/1125.4525.5524.7524.95-0.5-1.963.145821,0230.570.15-94.40-0.33-94.79.01-22,724-14220.81
'25/12/1026.326.425.3525.45-0.4-1.554.064137760.530.11-84.20-2-86.29.06+352,726-2361.32
'25/12/0925.92625.6525.85-0.05-0.191.352223370.660.06-160-1-179.16-232,6910381.41
'25/12/0825.326.125.325.9+0.5+1.973.153253910.830.08+86.60-1+85.69.16-222,7140381.4
'25/12/0525.725.725.1525.4-0.25-0.972.142613640.720.07+170+1+189.09-142,736-16381.39
'25/12/0425.726.0525.5525.65+0.1+0.391.962583010.860.07+170-1+169.06-22,750-7541.96
'25/12/0325.3525.7525.3525.55+0.25+0.991.583242971.090.08+10200+1029.04-82,752+8612.22
'25/12/0225.5525.725.325.3-0.1-0.391.571642250.730.04+320+5.3+37.38.96-12,760+1531.92
'25/12/0125.5525.925.425.4-0.35-1.361.942153610.60.06-230-0.36-23.48.93-92,761-1521.88
'25/11/2825.3525.925.3525.75+0.4+1.582.172843230.880.07+3300+338.97-42,770+10531.91
'25/11/2725.525.525.125.35+0.1+0.41.582843400.840.07+3400+348.9802,774+5431.55
'25/11/2625.225.8525.1525.25+0.35+1.412.813884840.80.1+330+1+349.01-32,774+1381.37
'25/11/2524.425.424.424.9+0.65+2.684.126204921.260.15+200-0.81+19.29.06+72,777-3371.33
'25/11/2424.524.824.1524.25-0.15-0.612.662954120.720.07-910+1.46-89.59.05-22,770-1401.44
'25/11/2124.824.82424.4-0.75-2.983.186367160.890.16-58.60+0.29-58.39.11-1442,772-6411.48
'25/11/2025.4525.524.9525.15+0.2+0.82.24904661.050.12+700+0.76+70.89.1+92,916-2471.61
'25/11/192525.5524.924.95-0.6-2.352.546641,2110.550.17-580-0.4-58.48.93-142,907-16491.69
'25/11/1826.326.4525.525.55-0.75-2.853.617631,6170.470.2-950-0.4-95.48.92-152,921-1652.23
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
'25/11/1727.0527.0526.2526.3-0.65-2.412.977641,6170.470.2-2400-0.63-2418.95+42,936-11662.25
'25/11/142727.226.726.95-0.25-0.921.844577800.590.12-820+3-799.13+132,932-15772.63
'25/11/1328.0528.0527.227.2-0.55-1.983.068261,6150.510.23-3520+2-3509.14-122,919-11923.15
'25/11/1227.2527.9527.2527.75+0.45+1.652.567987841.020.22+2920-2+2909.36-162,931+141033.51
'25/11/1127.92827.227.3-0.85-3.022.849591,3160.730.26-3930-12-4059.15+102,947-12893.02
'25/11/1027.928.1527.3528.15+0.25+0.92.875035670.890.14-10000-1009.45-342,937+21013.44