≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3042 晶技 / K線圖(日)

3042 晶技

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
123132-9-6.82%5.68%119126.5119
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,4329.07億6,8551.08張/筆1222.6521.249.5
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)
7,3289.93億6,3441.16張/筆135.5-12.5 (-8.65%)

連續漲跌: 連7跌  ( -55.5元 / -31.09%)

財報評分: 最新64分 / 平均58分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 晶技Q3純益季增27% 前三季賺逾半股本EPS5.04元 (Anue鉅亨 11/02 17:50)

• 晶技董事會通過2026年第3季合併財務報告 (公告訊息 11/02 15:32)

• 晶技自結前9月稅前盈餘20.76億元年增28.7% 每股稅前賺6.12元 (Anue鉅亨 10/15 16:08)

• 晶技2026年9月自結損益公告 (公告訊息 10/15 13:58)

• 代子公司台晶(重慶)電子有限公司公告處分中國建設銀行股份有限公司理財商品 (公告訊息 10/12 17:51)

• 台股5萬點再等等！收漲111點　台積電漲10元至2585 (ETtoday新聞雲 10/06 13:34)

• 手機應用出貨增 晶技9月營收14.15億元年增14.6% Q3達41.96億元登頂 (Anue鉅亨 10/05 16:21)

• 〈熱門股〉晶技車載及AI應用挑成長大樑 單周股價滾量大漲13.55% (Anue鉅亨 10/03 09:10)

• 手機應用拉貨增 晶技估9月營收挑戰同期新高 (Anue鉅亨 10/02 11:04)

• 〈熱門股〉晶技AI及車載應用挑成長大樑 外資挺進周買逾萬張 (Anue鉅亨 09/19 10:41)

• 外資大砍台股626億！力積電賣最多　買賣超前10個股一次看 (ETtoday新聞雲 09/15 17:54)

• 晶技8月營收14.15億元創同期新高 單月每股稅前賺0.82元 (Anue鉅亨 09/15 14:56)

• 晶技2026年8月自結損益公告 (公告訊息 09/15 13:44)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 松川8月營收改寫史上次高 將推升Q3創下連4季營收創新高格局 (Anue鉅亨 09/08 19:06)

• 澄清媒體報導內容 (公告訊息 09/07 09:43)

• 晶技8月營收14.15億元創同期新高 年增23.48% (Anue鉅亨 09/04 17:33)

• 晶技受邀參加凱基證券2026年第三季投資論壇 (公告訊息 09/01 15:20)

• 松川7月獲利年增1.96倍每股純益1.53元 累計1-7月EPS達7.05元 (Anue鉅亨 08/31 17:26)

• 代子公司台晶(重慶)電子有限公司公告取得招商銀行股份有限公司理財商品 (公告訊息 08/31 14:33)

• 〈焦點股〉晶技AI王牌產品助獲利成長 股價爆量向上挑戰半年線 (Anue鉅亨 08/26 10:56)

• 代子公司台晶(重慶)電子有限公司公告取得中信銀行股份有限公司理財商品 (公告訊息 08/25 17:51)

• 〈焦點股〉晶技利基產品助獲利成長 股價爆量開高觸及200元大關 (Anue鉅亨 08/20 10:42)

• 〈晶技展望〉規劃全年資本支出10.78億元 以平鎮爲重心鎖定AI需求 (Anue鉅亨 08/19 17:52)

• 〈晶技展望〉AI及車載「雙A」挑營運成長大樑 估營收占比將突破5成 (Anue鉅亨 08/19 17:36)

• 〈晶技展望〉AI及車由產品組合朝有利趨勢發展 7月毛利率回升到36% (Anue鉅亨 08/19 16:50)

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

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 晶技出貨佳 自結1-7月稅前賺15.12億元每股稅前賺進4.45元 (Anue鉅亨 08/14 15:26)

• 晶技2026年7月自結損益公告 (公告訊息 08/14 13:39)

• 松川Q2營收獲利同創新高 上半年賺回逾半個股本EPS達5.52元 (Anue鉅亨 08/12 17:18)

• 晶技召開法人說明會 (公告訊息 08/06 14:49)

• 晶技5G及車用應用出貨佳 7月營收13.66億元改寫史上次高 (Anue鉅亨 08/05 19:38)

• 〈台股開盤〉權值股反彈續航弱 月線反壓下4萬3再啟攻防戰 (Anue鉅亨 08/04 09:43)

• 晶技董事會決議庫藏股轉讓員工認股基準日 (公告訊息 08/03 15:16)

• 晶技董事會決議不分派2026年上半年度盈餘 (公告訊息 08/03 15:11)

• 晶技董事會通過2026年第2季合併財務報告 (公告訊息 08/03 15:09)

• 代子公司台晶(重慶)電子有限公司公告處分中國銀行股份有限公司理財商品 (公告訊息 07/29 15:57)

• 代子公司台晶(重慶)電子有限公司公告取得中國建設銀行股份有限公司理財商品 (公告訊息 07/28 17:39)

• 代子公司台晶(重慶)電子有限公司公告處分中信銀行股份有限公司理財商品 (公告訊息 07/28 17:39)

• 晶技5G及車用應用出貨佳 估7月營收將站上13億元創58個月來新高 (Anue鉅亨 07/28 12:26)

• 〈台股開盤〉量能不濟 權值股難表現 台積電領跌逾600點回測4萬3 (Anue鉅亨 07/27 09:59)

• 晶技光通訊石英震盪器訂單排到2027年 估今年營收改寫新高 (Anue鉅亨 07/17 12:27)

• 晶技6月稅前賺2.32億元創15個月來新高 上半年每股稅前賺3.6元 (Anue鉅亨 07/15 15:46)

• 晶技2026年6月自結損益公告 (公告訊息 07/15 14:32)

• 〈台股盤前〉大盤重挫224點失守46,600 資金急轉功率半導體 CCL、被動元件同步跌停 (Anue鉅亨 07/07 09:33)

• 外資提款台股255億！面板雙虎逆勢吸金　群創買超衝第一 (ETtoday新聞雲 07/06 17:07)

• 係因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 07/06 14:53)

• 台股翻黑收跌224點　台積電漲15元至2460 (ETtoday新聞雲 07/06 13:35)

• 〈熱門股〉晶技Q2營收改寫史上第三強 股價周漲29%創新高 (Anue鉅亨 07/04 09:43)

3042 晶技 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,313日
成交價: 123元 (-9元/ -6.82%)成交張數: 7,432張成交金額: 9.07億元
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170高
近142日新低
連7跌
(-55.5元/ -31.1%)
第775高
近2日新高
第318高
近6日新低

* 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
123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147163.5182.5210.516815484.4113.598.498.242.636.655280.4
漲跌價-24-40.5-59.5-87.5-45-31+38.6+9.5+24.6+24.8+80.4+86.35+71+42.6
漲跌幅-16.3%-24.8%-32.6%-41.6%-26.8%-20.1%+45.7%+8.37%+25%+25.3%+189%+236%+137%+53%
振幅20.1%30.9%35.3%45.6%69.3%85.1%203%155%179%183%516%605%447%213%
成交張數2.37萬3.94萬7.14萬14.5萬88.9萬258萬303萬341萬415萬541萬1,109萬1,398萬1,869萬297萬
成交金額31.8億56.5億111億256億1,709億5,142億5,667億6,034億6,844億8,067億1.25兆1.37兆1.59兆5,620億
週轉率6.92%11.5%20.8%42.3%259%752%882%996%1209%1578%3234%4077%5449%866%

* 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
'26/11/06119126.5119123-9-6.825.687,4326,8551.089.07+1,066+5-215+85623.5-9768,791+1189510.2
'26/11/05142143131132-12.5-8.658.37,3286,3441.169.93+148+34-185-2.2423.2-6369,767-88849.05
'26/11/04148148.5136.5144.5-2.5-1.78.168,9637,0701.2712.8+1,293-493+164+96523.1-1,09310,403-778928.57
'26/11/03159159.5147147-16-9.827.677,8089,1180.8611.8-1,939-108-412-2,45922.8-55811,496-299698.43
'26/11/02162.5169.5158.5163-0.5-0.316.737,8886,9481.1412.9+185-100+192+27723.4-9812,054-949988.28
'26/10/30166.5167159163.5-10.5-6.034.66,5446,3671.0310.6+607-574+83+11723.4-92012,152-301,0928.99
'26/10/29177179172174-4.5-2.523.922,6803,1060.864.68-45.40-49.1-94.523.1-17213,072-671,1228.58
'26/10/28175179.5175178.5+7.5+4.392.633,5463,7290.956.29+606-188+132+55023.2-22613,244-2711,1898.98
'26/10/27173177170.5171+1.5+0.883.837,1414,6241.5412.3+200+96+108+40423.1-42513,470-2031,46010.8
'26/10/22183.5183.5168.5169.5-13-7.128.2212,04512,7170.9521-1,250-1,877-305-3,43223-51013,895-1501,66312
'26/10/21184.5189179.5182.5+3+1.675.296,6756,5791.0112.3-463-38-576-1,07623.3+17214,405+881,81312.6
'26/10/20180187179179.5-3-1.644.385,1395,3790.969.39-291+110-52.7-23423.5-114,233+6461,72512.1
'26/10/19181.5186.5178182.5-5.5-2.934.526,2446,3740.9811.3+256+56-87.4+22523.6-23914,234+3331,0797.58
'26/10/16191.5193185.5188-1.5-0.793.967,8018,1710.9514.7-510+35-582-1,05723.5-10714,473+2787465.15
'26/10/15193199.5186.5189.5-15.5-7.566.349,93611,0730.919.2-4060-711-1,11823.8-1,68514,580+634683.21
'26/10/14197209194205+9.5+4.867.679,8989,6261.0320.1+102-24+143+22123.9+37916,265+454052.49
'26/10/13200202195195.5-9-4.43.428,3899,0130.9316.6+552+72-382+24323.8-1,40315,886+1423602.27
'26/10/12208209.5203.5204.5-6.5-3.082.846,9278,5920.8114.2-1,447-1-763-2,21123.7-16417,289-192181.26
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/08207.5215203.5211+0.5+0.245.4612,70012,733126.7+1,691+381-462+1,61024.3-6017,453-412371.36
'26/10/07205213202.5210.5+6+2.935.1312,72312,5851.0126.5+1,599+274+143+2,01523.7-9917,513-112781.59
'26/10/06218218.5203.5204.5-17.5-7.886.7625,65726,5340.9753.3-744-3-242-98923.5-2,74817,612-872891.64
'26/10/05232235.5221222-8.5-3.696.2935,47553,8290.6680.1-1,471+149-1,115-2,43823.8-1,71720,360-1103761.85
'26/10/02219232.5217.5230.5+12+5.496.8643,45253,1090.8298.3-398+987-261+32824.2+1,12122,077+674862.2
'26/10/01210224207.5218.5+8.5+4.057.8634,57539,3760.8875.1+1,424+1,290+894+3,60924.2+74420,956+1044192
'26/09/30208.5218.5206210+1.5+0.72626,89436,6920.7357+82.6+477-244+31523.6+20320,212-473151.56
'26/09/29214.5222.5205208.5+5.5+2.718.6234,40830,9511.1172.7-2,639+1,050+315-1,27323.4+1,48120,009+123621.81
'26/09/24196212189203+5+2.5311.641,85935,1161.1983.8-2,803+1,179+634-99024+1,17518,528+723501.89
'26/09/23186.5201.5179198+14.5+7.912.333,26729,0841.1465+235-145+1,256+1,34625+5,24317,353+592781.6
'26/09/22186.5188183.5183.5002.456,7356,2921.0712.5+2,409-159+213+2,46324.9-60612,110+12191.81
'26/09/21186.5186.5183183.5-1-0.541.94,0024,1320.977.37-29.4+79-41.6+824.2-25212,716-212181.71
'26/09/18183187.5182184.5+6+3.363.0810,3666,8051.5219.1+4,048+160+186+4,39324.2-95112,968+292391.84
'26/09/17186190.5178.5178.5-7-3.776.4712,53013,9950.923+1,049-117+34.3+96723+1113,919-272101.51
'26/09/16183189181.5185.5+4.5+2.494.1413,59214,9520.9125.2+1,725+6.3-365+1,36722.7+51513,908-782371.7
'26/09/15175186175181+3+1.696.188,4088,0521.0415.3+1,993+55+65.3+2,11322.3+48013,393+1163152.35
'26/09/14173180171.5178+2+1.144.836,1505,2711.1710.8+1,872-175-235+1,46221.7-32312,913-41991.54
'26/09/11176178173.5176-4.5-2.492.496,0575,5381.0910.6+1640-186-21.421.2-27413,236-1222031.53
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
'26/09/10180182171.5180.5-4-2.175.6917,49919,6400.8930.8-4,6710-198-4,86921.1+1,35813,510+913252.41
'26/09/09180188.5178184.5+12.5+7.276.120,31715,0551.3537.3+1,8810+168+2,05022.3-61712,152+802341.93
'26/09/08178181171.5172-4.5-2.555.385,7376,0620.9510-1,891-8-237-2,13621.7+19212,769-231541.21
'26/09/07175180172.5176.5+3+1.734.328,5217,3491.1615+1,512-40+225+1,69822.4-28112,577-171771.41
'26/09/04177.5179170173.5-0.5-0.295.176,4076,7140.9511.1-898-89-147-1,13422+13412,858-331941.51
'26/09/03181181.5171174-6-3.335.8310,75710,3361.0418.9+1,296-69-503+72422.2-1,01712,724+12271.78
'26/09/02181.5186178180-2-1.14.49,7038,5131.1417.6-2.88+94-121-29.621.9-15313,741-92261.64
'26/09/01186190.5181.5182-3.5-1.894.8517,54412,9961.3532.3+5,189+97+238+5,52421.9+30013,894-462351.69
'26/08/31186187.5182185.5-3-1.592.9213,29210,8781.2224.4+4,7520-128+4,62420.4-1,37313,594+162812.07
'26/08/28192197186.5188.5-3.5-1.825.4715,75016,4940.9530-3,310-1-328-3,63919+85214,967-352651.77
'26/08/27187197184192+6.5+3.57.0117,24314,7241.1733+2,786-1+18.4+2,80420-40314,115+73002.13
'26/08/26180.5188.5180185.5+0.5+0.274.5912,50010,8981.1523+284+58.9+78.1+42019.2+25414,518-132932.02
'26/08/25176185.5172.5185+7.5+4.237.327,0536,8031.0412.6+119+1+247+36619.2+38414,264-223062.15
'26/08/24186.5187.5177.5177.5-12.5-6.585.2612,00824,3600.4921.9-3,5140-225-3,73919.3+51413,880-563282.36
'26/08/21187.5202187.5190+1.5+0.87.6938,49131,8311.2175.3+60.1+992-252+80020.3-27013,366-403842.87
'26/08/20193.5200179188.5+2.5+1.3411.334,75329,4871.1864.8-5,1230-48.3-5,17220.2-3,53213,636+154243.11
'26/08/19173190.5172.5186+7.5+4.210.120,47216,1281.2737.6+3,3980-490+2,90821.5-2,38017,168+964092.38
'26/08/18192192.5176178.5-17-8.78.4423,92125,7060.9343.7-6,966-1-974-7,94120.6+65919,548-153131.6
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/17187196.5184.5195.5+15+8.316.6528,32722,6011.2554.2+2,8970+985+3,88122.7+93918,889+873281.74
'26/08/14185187.5179180.5-6-3.224.569,60513,4730.7117.5-6590-625-1,28422.1+35117,950+112411.34
'26/08/13183196.5182186.5+5+2.757.9918,45915,6381.1834.8+6790+272+95122.2-10617,599+122301.31
'26/08/12179185175.5181.5+2.5+1.45.3113,4649,4191.4324.2+1,8960+714+2,61122-1,73217,705-662181.23
'26/08/11178187177179-1.5-0.835.5412,18410,6361.1522.1-479-122+34.6-56621.4+6519,437+672841.46
'26/08/10181.5184173.5180.5+12.5+7.446.2514,14710,6981.3225.4-1380+437+29921.5+52119,372-182171.12
'26/08/07176178167168-6-3.456.3212,0109,6381.2520.6-1,021-5-431-1,45721.5+27318,851-142351.25
'26/08/06177.5178.5169.5174-3-1.695.089,1157,6901.1915.8-295-4-364-66221.8+6218,578+82491.34
'26/08/05171182.5169.5177+7.5+4.427.6723,36416,4961.4241.4+1,202-0.1+188+1,39021.9+1,65018,516-172411.3
'26/08/04157169.5156169.5+15+9.718.7418,7178,2222.2831.5+1,315+130-220+1,22521.5+3,77616,866+1132581.53
'26/08/03148162.5146154.5+5+3.341119,96214,3061.431.2+5,168-138+585+5,61521.2+41613,090-191451.11
'26/07/31150150.5142.5149.5+12.5+9.125.8424,03215,3791.5635.3-2,575+11+617-1,94719.6+2,42512,674+271641.29
'26/07/30136.5146.5134137+0.5+0.379.1612,23810,3161.1917.1+1,196-113-182+90220.3+19410,249-1721371.34
'26/07/29147.5150.5135136.5-13-8.710.412,1289,5841.2716.8+2,8690-45.2+2,82420-2,12510,055+1713093.07
'26/07/28152.5155148149.5-9-5.684.429,1217,2141.2613.8+3,1580-386+2,77219.3-1,65912,180+391381.13
'26/07/27163165154.5158.5-6.5-3.946.3610,9998,4611.317.6+800-1,187-128-51418.4+5213,839-21990.72
'26/07/24162.5170160165+0.5+0.36.089,2226,9751.3215.2-1,578-6-35.5-1,62018+75613,787+131200.87
'26/07/23170171.5162164.5-4.5-2.665.627,5646,9691.0912.5+1,939-1,578+3.62+36418.6-11713,031-51070.82
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
'26/07/22173177.5167.5169+1+0.65.9512,42418,0140.6921.2-2,584-288-97.5-2,96918.1+71213,148+31120.85
'26/07/21160171.5157168+11+7.019.2414,12812,9721.0923.2-1,221-333+572-98218.7+66612,436-1181090.88
'26/07/20165.5166.5153.5157-11.5-6.827.7212,2929,9681.2319.5+3,553-389-61.3+3,10319.1-2,02711,770-92271.93
'26/07/17177.5179.5168168.5-18-9.656.1712,31811,9231.0321.1+4,338+93-340+4,09218.3-3,27713,797+2042361.71
'26/07/16189.5198185.5186.5-3-1.586.626,32521,0561.2550.1-5,091-105-130-5,32616.9+97417,074-31320.19
'26/07/15190191183.5189.5+4.5+2.434.059,83610,4830.9418.4-1,292-3-989-2,28418.1+30016,100+4630.39
'26/07/14193194.5179185-8.5-4.398.0113,98512,2691.1425.8+3,2980-571+2,72718.5-1,19515,800+12590.37
'26/07/13200.5204.5193.5193.5-6.5-3.255.512,54512,0021.0524.8+1,3140-456+85817.6-60416,995+6470.28
'26/07/09207.5210.5198200-6-2.916.0715,91915,5281.0332.5+79.5-1-124-45.617.2-1,29117,599-14410.23
'26/07/08215220.5205206-4-1.97.3840,63732,7031.2485.8-5,094+687-182-4,58917.5+23618,890-4550.29
'26/07/07224.5234208210-14.5-6.4611.637,44829,8341.2682.1+8,458+133-1,577+7,01419.1-4,40618,654-527590.32
'26/07/06250250224.5224.5-24.5-9.8410.257,56247,2251.22134-14,7910-216-15,00716.7+2,44923,060-485862.54
'26/07/03229.5249224.5249+22.5+9.9310.893,06473,7811.26220-3,249+1,409-105-1,94520.2-1,17420,611+4496343.08
'26/07/02200226.5196226.5+20.5+9.9514.874,76953,5881.4162+2,999+855+1,289+5,14320.9+4,50621,785+1391850.85
'26/07/01201.5206199.5206+18.5+9.873.4714,1199,9871.4129+1,2550+403+1,65819.9-16217,279+4460.27
'26/06/30188192180.5187.5+2+1.086.213,33611,4921.1625+479-484+44+39.419.6-42117,441-17420.24
'26/06/29194.5194.5183185.5-7.5-3.895.9616,27324,7430.6630.7-453-590-267-1,31019.6-33017,862-17590.33
'26/06/26187.5203.5185.5193+6+3.219.6333,10528,8161.1565.1+2,447+128-343+2,23219.7-19318,192+50760.42
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
'26/06/25192194.5185187-3.5-1.844.9912,69412,0801.0523.8+1,533-238-180+1,11418.8-54118,385+12260.14
'26/06/24188193184.5190.5004.4618,29418,6340.9834.6-2,843-66-704-3,61318.2-2518,926-10140.07
'26/06/23198.5202190190.5-7.5-3.796.0623,48527,1540.8645.7+3,855-3,196-327+33219-51318,951-46240.13
'26/06/22212.5212.5195.5198-18-8.337.8746,09544,1661.0492.2-972-5,514-110-6,59617.9-1,60919,464+32700.36
'26/06/18225229215216-8-3.576.2532,05632,6150.9870.1-395-35+59.1-37118-2,76221,073+3380.18
'26/06/17226234218224-5-2.186.9928,68026,5401.0864.8+940-4+49+98518.1-2,96123,800+14360.15
'26/06/16240.5247222229-9.5-3.9810.539,93037,5751.0692.8-4,842-90-571-5,50317.8-54826,761+22220.08
'26/06/15231.5246.5231243.5+19+8.466.948,81241,3201.18118+9,561+611+2,994+13,16619.5-1,37827,309000
'26/06/12244.5247224.5224.5-10.5-4.479.5773,46271,6181.03172-11,223+778-2,213-12,65817.2+4,54428,687000
'26/06/11220235218235+21+9.817.9447,04258,3430.81107+4,930+391-396+4,92520.1-1,97824,143000
'26/06/10230245211214-14.5-6.3514.991,57077,4801.18208+3,318+249-279+3,28818.6-2,36926,121-4800
'26/06/09213231.5207228.5+18+8.5511.665,05547,9041.36143-5,405+181-793-6,01717.4+4,62228,490-2480.17
'26/06/08191217191210.5-1.5-0.7112.322,13220,0271.1145.4-333+114-510-72918.9+64723,868-14500.21
'26/06/05203.5216195212+4+1.9210.115,94613,7251.1632.8+736+24-246+51419+40623,221-13640.28
'26/06/04210220204.5208-9.5-4.377.1314,60314,2201.0330.8-1,263+18-115-1,36018.8-5722,815-8770.34
'26/06/03225231213.5217.5+7.5+3.578.3348,21332,0941.5108+3,753-149-3.31+3,60119.2-1,59722,872-2850.37
'26/06/02198.5212.5196.5210+7.5+3.77.923,25419,1281.2247.7+788+60+136+98418.1+69424,469-8870.36
'26/06/01217227.5198202.5-13-6.0313.734,91430,5961.1474.3-260+89-256-42618.2+4523,775-24950.4
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
'26/05/29222228212215.5-2-0.927.3646,79636,7951.27102-8,300+80+273-7,94718.3+4,94123,730-161190.5
'26/05/28205217.5205217.5+19.5+9.856.3120,69612,1451.744.6+4,8590+103+4,96220.7-1,10318,789+401350.72
'26/05/27220221.5192198-5-2.4614.528,44930,8170.9257.4-6,483+1,343-286-5,42619.3+1,13119,892-15950.48
'26/05/26209212182203+9.5+4.9115.550,02332,5691.54100-3,047+7,195-133+4,01521-1,33118,761-51100.59
'26/05/25193.5193.5193.5193.5+17.5+9.9402,2922,2521.024.44-1520+66.1-85.921.8+83320,092+161150.57
'26/05/22165.5176161176+16+109.3831,52823,8291.3254-406+73+686+35321.9+2,73719,259+23990.51
'26/05/21154162.5151.5160+12+8.117.4332,67021,8941.4951.9+1,281+17+1,293+2,59122+61216,522+26760.46
'26/05/20147.5155.5145148007.0921,51914,5741.4832.2-2,488+88-78.7-2,47921.6+1,45815,910-1500.31
'26/05/19147149.5143148+1+0.684.427,3226,2071.1810.7+62.7+58.5-143-2222.4+9514,452+7510.35
'26/05/18142.5149.5138147+3+2.087.9916,67710,7171.5624.1+3,672-14-121+3,53722.3+6714,357-10440.31
'26/05/15147.5155142144-5.5-3.688.717,14813,0721.3125.3+747-3+12.4+75721.2+24314,290+5540.38
'26/05/14148149.5142149.5+3+2.055.1212,78711,2891.1318.6+4,145-4-38.6+4,10220.9+10214,047+7490.35
'26/05/13147153.5144146.5-3-2.016.358,6196,5341.3212.7+2,4760-386+2,09019.7-1,15913,945-37420.3
'26/05/12157157146.5149.5-6-3.866.7511,99613,8980.8618.1+1,278-59-153+1,06519-1,44215,104+23790.52
'26/05/11150159140.5155.5+1.5+0.971217,01212,1011.4125.9+4,043-110-630+3,30318.8-1,19516,546+4560.34
'26/05/08167168148154-9-5.5212.317,57817,2121.0227.6-262-9-1,425-1,69617.7+10817,741-10520.29
'26/05/07158165153163+12.5+8.317.9721,62317,4691.2434.6-198-1-158-35717.6+1,41617,633+9620.35
'26/05/06172174149150.5-15-9.0615.120,18217,9491.1231.6-1,6190-988-2,60717.7+1,18316,217+7530.33
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
'26/05/05166166164165.5-0.5-0.31.22,0951,7731.183.47-3030+14.6-28818.1+8515,034+1460.31
'26/05/04156.5166154166+13+8.57.842,4772,0611.23.97+4850+49.8+53518.2-47814,9490450.3
'26/04/30160160150153-4.5-2.866.352,5072,1431.173.91-2940+440+14618.2-44015,427-1450.29
'26/04/29152.5162152.5157.5+8+5.356.354,5252,8931.567.17+1,432-490+365+1,30718.2-32315,867+1460.29
'26/04/28145150145149.5+9.5+6.793.573,1712,6031.224.71+446-346+944+1,04417.7-23316,190+1450.28
'26/04/27144144133140-4.5-3.117.613,9823,2581.225.43+1,139-648+728+1,21917.6-84816,423-8440.27
'26/04/24155155138144.5-8.5-5.5611.14,7623,9611.26.73+896-422+47+52117.3-97817,271-43520.3
'26/04/23170172150.5153-14-8.3812.94,1264,3080.966.41+34-200+135-30.617.1-93818,249-2950.52
'26/04/22163169.5163167+0.5+0.33.92,3132,2441.033.85+180-82+41.8+14017.1+14519,187-67970.51
'26/04/21162171160166.5006.615,3533,7671.428.83-3270+766+43917+30819,042-801640.86
'26/04/20166.5166.5162.5166.5+15+9.92.647,4467,0731.0512.4-408-246+153-50117.1+2,16318,734+1302441.3
'26/04/17143152139151.5+11.5+8.219.2910,1978,4351.2115+589-83+1,494+2,00017.3+1,28016,571-1111140.69
'26/04/16131.5142131140+9.5+7.288.4310,5997,7271.3714.7+612-225+2,407+2,79417.3+73215,291+92251.47
'26/04/15133133125130.5-3-2.255.9920,83014,4341.4426.9+3,733-1,091+352+2,99417.2-73014,559+982161.48
'26/04/14138142128.5133.5+4+3.0910.450,69424,1492.168.7-1,960-171+611-1,52016+3,49015,289-311180.77
'26/04/13127.5129.5120.5129.5+11.5+9.757.6317,7516,8542.5922.7-2480+229-18.616.4+2,83111,799+351491.26
'26/04/10115118105118+10.5+9.7712.137,82825,5921.4843.3+64-0.53+1,054+1,11716.5+6,0878,968+971141.27
'26/04/0998.8107.597.6107.5+9.5+9.6910.111,9458,6741.3812.4-204-1+1,040+83516.4+3032,881+3170.59
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
'26/04/0895.998.594.998+4+4.263.835,9115,0821.165.72+1,5740+277+1,85116.5-2012,588-370.27
'26/04/0792.894.792.794+2.2+2.42.183,6402,4361.493.41+2,0850+31.2+2,11616.1+412,789-2100.36
'26/04/029494.291.491.8-2.1-2.242.981,7702,3360.761.64-3750-11.3-38615.5+592,748+1120.44
'26/04/0195.596.293.693.9+1.2+1.292.83,3513,5370.953.17+3500+27.2+37815.602,689+4110.41
'26/03/3191.296.291.292.7+2.4+2.665.546,0875,6001.095.71+1,0110+26.4+1,03715.4-1732,689+570.26
'26/03/3089.790.889.790.3-0.8-0.881.218229550.860.74+51-14.6-29.9+6.4615.1+542,862020.07
'26/03/2789.591.988.991.1+1+1.113.339071,1660.780.82+920+2.92+94.915.1-512,808+220.07
'26/03/2692.192.19090.1-1.6-1.742.291,0331,9360.530.94-288-0.13-105-39315.1+202,859000
'26/03/2592.592.691.491.7+0.2+0.221.318563,0960.280.79+19-53.1+19.4-14.815.2-92,839000
'26/03/2492.792.889.991.5+0.4+0.443.181,0391,9360.540.95+1790-94+8515.2+82,848000
'26/03/2391.292.690.591.1-1.9-2.042.261,1682,7810.421.07-2.10-87.3-89.415.1+652,840000
'26/03/2094.294.592.993-0.4-0.431.711,9712,5910.761.85+202+1.06+9.51+21315.1-372,775-1100
'26/03/1993.193.992.793.4-0.1-0.111.281,2161,6850.721.14+302-5+19.1+31615.1-242,8120110.39
'26/03/1894.194.19393.5001.181,5221,8540.821.42+4820-31.1+45015+222,836-2110.39
'26/03/1792.79492.793.5+1+1.081.411,6451,6600.991.54+835-117+61.9+78014.8-412,814-6130.46
'26/03/1693.594.492.492.5-1-1.072.141,6982,0170.841.58+50.7-4-3.09+43.614.6-472,855-1190.67
'26/03/1391.893.990.893.5+1.4+1.523.372,1752,1221.022.03+710-76+38.1+67214.6-372,9020200.69
'26/03/1293.894.391.892.1-1.8-1.922.661,9622,7930.71.82-157-112-133-40114.4+902,9390200.68
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
'26/03/119394.392.493.9+2.1+2.292.073,1543,2970.962.96+8490+19.1+86814.4+112,849-5200.7
'26/03/1092.794.890.691.8+2.3+2.574.693,2933,1041.063.06+1,061-194+132+99914.2-1482,838-2250.88
'26/03/0987.989.886.489.5-2.6-2.823.692,0152,0300.991.78-4740-20.3-49513.9-212,986+12270.9
'26/03/0689.492.489.192.1+2+2.223.661,4061,3541.041.27+278-1-5.31+27214.1+1413,0070150.5
'26/03/0589.790.789.190.1+2.1+2.391.821,4941,4341.041.35+332-68+2.52+26714.1-212,8660150.52
'26/03/0489.689.987.288-2.5-2.762.981,9042,2580.841.68-639-16-79.8-73514-422,887+1150.52
'26/03/039393.590.590.5-2.5-2.693.232,2876,4890.352.1+263-152-19.8+91.214.1-1112,929-1140.48
'26/03/0290.39389.793+1.2+1.313.592,7702,6311.052.55+96-192-50-14614-243,0400150.49
'26/02/2692.393.891.891.8-0.3-0.332.172,3913,6210.662.21+552-374+12.6+19113.9-343,064+1150.49
'26/02/2592.292.791.792.1+0.5+0.551.091,7701,8380.961.63+845-9+54+89013.8-773,098+1140.45
'26/02/2490.491.890.491.6+1.3+1.441.552,1521,8941.141.96+740-8+109+84113.5-503,1750130.41
'26/02/238990.788.490.3+2.2+2.52.613,2232,8051.152.9+1,654-141-5.76+1,50713.3-1843,225+2130.4
'26/02/1188.588.787.388.1-0.1-0.111.591,2371,8750.661.09-62-3-14.7-79.712.8-583,4100110.32
'26/02/1088.188.487.488.2+0.8+0.921.141,0061,1100.910.89+353-64+6.19+29512.8-1093,4680110.32
'26/02/0987.788.286.887.4+0.3+0.341.618701,6420.530.76+124-119+37.4+42.512.8+273,577+1110.31
'26/02/0686.387.784.787.1+1.6+1.873.511,8721,5191.231.62+2000+1.04+20112.7+183,550-1100.28
'26/02/058787.785.485.5-1.7-1.952.648959010.990.77-213-2+0.62-21412.7+213,5320110.31
'26/02/0485.487.285.187.2+1.8+2.112.466157230.850.53+127-2+2.91+12812.7-233,511+1110.31
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
'26/02/0386.386.88585.4-0.4-0.472.17317570.970.63-610-17.2-78.212.7-283,5340100.28
'26/02/0286.186.684.885.8-0.6-0.692.089911,0300.960.85-10-3-9.38-22.412.8+63,562-1100.28
'26/01/3088.488.485.786.4-1.9-2.153.061,4471,44911.25-369-24+10.6-38212.8+493,556-16110.31
'26/01/2990.590.587.988.3-2-2.212.883,2212,7021.192.86+913-16-53.1+84412.9+83,5070270.77
'26/01/288990.687.490.3+2.4+2.733.642,5342,3031.12.26+709-2+41.3+74812.6-1323,499+1270.77
'26/01/2788.288.387.387.9-0.3-0.341.131,1311,3270.850.99+328-7-51.5+26912.4-513,631-1260.72
'26/01/2689.289.288.288.2-1.1-1.231.129941,5930.620.88+490-12.5+36.512.5+83,6820270.73
'26/01/2389.589.787.589.3+0.3+0.342.471,6951,9670.861.5+1330+8.03+14112.5-533,6740270.73
'26/01/2288.891.588.789+1.3+1.483.193,1754,2190.752.85+930-37+29.3+92212.4+653,727+3270.72
'26/01/218888.787.287.7-0.8-0.91.692,5603,2370.792.25+28-43-173-18812.2-563,6620240.66
'26/01/2086.18985.688.5+2.1+2.433.943,7124,0270.923.27+1,2810+3.48+1,28412.2-783,718+5240.65
'26/01/1986.4898686.4+0.9+1.053.515,0175,1630.974.38-48-684+267-46511.8+1473,796-5190.5
'26/01/1685.385.583.985.5+1.2+1.421.92,2662,3910.951.92-268-1+15.8-25311.9-523,649-1240.66
'26/01/1583.48583.184.3+1.1+1.322.282,6612,8010.952.24+165-26+62.8+20212.2-53,701+4250.68
'26/01/1480.68480.683.2+2.7+3.354.223,6322,9741.223.02+1,053-192+127+98812.1+503,706-7210.57
'26/01/1381.381.579.980.5-0.8-0.981.971,5011,3431.121.21-513-52+4.2-56111.8+233,6560280.77
'26/01/1280.881.480.381.3+0.9+1.121.371,4271,1671.221.15+327-12+20.3+33511.9-2383,633-1280.77
'26/01/0980.181.280.180.4+0.7+0.881.381,9031,7671.081.53-421-28-11-46011.8-223,871+1290.75
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
'26/01/0880807979.7-0.2-0.251.251,5821,6410.961.26-396-171-9.28-57612+853,893+2280.72
'26/01/0779.880.379.479.9+0.1+0.131.132,7351,8171.512.18+980-1,164+7.82-17612.1+1493,808-7260.68
'26/01/0680.280.579.179.8-0.5-0.621.743,9683,6021.13.16-510-1,245+63-1,69211.8+563,659-15330.9
'26/01/0580.580.879.980.3+0.1+0.121.122,4211,7121.411.94-289-85-284-65812+83,603-11481.33
'26/01/0280.481.18080.2-0.2-0.251.372,7122,2441.212.18+609-810-247-44812.1+493,595-3591.64
'25/12/3180.380.980.180.4+0.2+0.2511,8061,2831.411.45+489-823+3.2-33112.1+253,5460621.75
'25/12/3080.780.879.680.2-0.4-0.51.493,1853,0391.052.55-280-724-3.08-1,00711.9+593,521+8621.76
'25/12/2981.382.180.380.6-0.7-0.862.213,2272,6391.222.61-478-602+24.7-1,05512+853,462+3541.56
'25/12/2682.582.981.381.3-1.1-1.331.941,9021,8211.041.55-668-365+10.9-1,02212.1+653,3770511.51
'25/12/2483.584.482.382.4-0.6-0.722.531,5591,4951.041.29-261-366+6.75-62012.3+23,312-2511.54
'25/12/2384.584.58383-1.1-1.311.788858361.060.74-4910-3.58-49512.3+193,3100531.6
'25/12/2283.784.283.584.1+1+1.20.847908330.950.66-77-16+2.72-90.312.5-263,291+12531.61
'25/12/198383.98383.1+0.2+0.241.091,0548241.280.88-290-9+89.9-20912.5-143,317+16411.24
'25/12/1883.183.382.382.9+0.2+0.241.217259300.780.6-222-1+28.2-19512.5+13,331-5250.75
'25/12/1783.784.182.782.7-0.1-0.121.691,3821,2501.111.15-59-112+13.2-15812.6+843,330+7300.9
'25/12/1683.884.682.582.8-1.6-1.92.499331,1230.830.78-2510-6.73-25812.6+403,246+1230.71
'25/12/1585.285.384.484.4-1.6-1.861.057342,4380.30.62-93-106-0.15-19912.7-133,206-1220.69
'25/12/1286.586.685.686-0.2-0.231.166861,9850.350.59+61-14-4.91+42.112.7-293,2190230.71
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
'25/12/118586.68586.2+1.2+1.411.881,3431,5590.861.16+457-18+1.36+44012.7-6643,248+4230.71
'25/12/1085.585.984.885001.291,0007961.260.85+267-104-74+8912.5-1193,912-3190.49
'25/12/09858584.585000.596017160.840.51+1020-11.3+90.712.5+174,031+1220.55
'25/12/0884.385.583.885+0.9+1.072.021,2601,0181.241.07+473-20+48.5+50112.4-274,014-5210.52
'25/12/0584.584.583.484.1-0.3-0.361.37251,2910.560.61+9.010+29.6+38.612.3+14,0410260.64
'25/12/0483.684.783.684.4+0.8+0.961.321,0089931.020.85+1200+13.7+13412.4+3454,040+3260.64
'25/12/038484.383.683.6-0.4-0.480.837658070.950.64+66-30+3.07+39.112.4+43,695-1230.62
'25/12/0282.58482.484+1.5+1.821.941,4209441.51.18-428-118-17.1-56312.4-553,6910240.65
'25/12/0183.784.382.582.5-1.3-1.552.156741,1330.60.56+21-193-4.62-17712.4+403,746+1240.64
'25/11/288484.583.383.8-0.2-0.241.439109350.970.76-2880+27.9-26012.4+153,7060230.62
'25/11/27848482.484001.92,3811,8931.261.98-2760-4.61-28112.5+313,6910230.62
'25/11/2682.58481.584+2.2+2.693.062,0911,6011.311.73+476-20+11.3+46712.6-343,660+2230.63
'25/11/2581.381.980.781.8+1.4+1.741.491,7431,3781.261.42+912-40+0.13+87212.4-253,694-1210.57
'25/11/2481.681.68080.4-0.3-0.371.982,3982,3751.011.93+5590+10.3+56912.2+473,719+1220.59
'25/11/2182.683.280.580.7-2.3-2.773.252,0561,8031.141.67+4350+4.38+43911.9+243,672-2210.57
'25/11/2082.28381.883+1.7+2.091.481,3291,0881.221.1+691-103+19.3+60711.8-313,6480230.63
'25/11/1983.283.280.881.3-1.2-1.452.912,0812,4470.851.7-7+137-308-17811.6+153,679-13230.63
'25/11/1883.583.881.982.5-1.3-1.552.272,2892,1861.051.89-117+151-17.1+16.911.8+183,664-5360.98
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
'25/11/1784.284.683.183.8-0.1-0.121.791,4281,3461.061.2+221-5+33.5+25011.9-223,646-1411.12
'25/11/1485.185.283.983.9-1.9-2.211.521,4781,8260.811.25+50-102-19.8-71.811.9+943,668+10421.15
'25/11/1385.885.884.685.8001.41,2991,8900.691.11+257-2-29.7+22511.9+663,5740320.9
'25/11/1285.886.58585.8+0.6+0.71.761,1731,2400.951.01+650-9.02+5611.9-723,508+1320.91
'25/11/1185.28684.585.2001.761,7932,0350.881.53+485-4-40.9+44011.8-413,580+3310.87
'25/11/1085.885.984.685.2-1.1-1.271.511,0921,4490.750.93-360-75.7-11211.6-73,6210280.77