≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3264 欣銓 / K線圖(日)

3264 欣銓

日期: 11/09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
180.5164.5+16+9.73%8.21%170.5180.5167
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5,2999.3億4,8781.09張/筆175.43.6319.450.24
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)
15,23924.99億11,1791.36張/筆164-15 (-8.36%)

連續漲跌: 連2跌→漲  ( +16元 / +9.73%)

財報評分: 最新61分 / 平均63分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 欣銓取得廠務工程公告 (公告訊息 11/04 14:39)

• 欣銓召開法人說明會相關訊息(颱風順延說明，請詳見其他應敘明事項) (公告訊息 10/22 17:53)

• 欣銓董事會通過「提名委員會」更名為「提名暨永續發展委員會」 (公告訊息 10/22 17:51)

• 欣銓2026年第3季合併財務報告業經董事會決議通過 (公告訊息 10/22 17:18)

• 代重要子公司全智科技(股)公司公告取得新竹產業園區租賃案 (公告訊息 10/21 18:23)

• 欣銓2026年第三季財務報告董事會召開日期 (公告訊息 10/14 14:02)

• 台股力守五日線 三大法人全站買方 外資狂掃雙D族群26.4萬張 (Anue鉅亨 09/30 17:59)

• 代子公司 Valutek,Inc.公告董事會擬處分有價證券 (公告訊息 09/22 17:36)

• 代子公司Valutek,Inc.公告擬出售欣銓科技股權 (公告訊息 09/22 16:25)

• 欣銓取得機器設備公告 (公告訊息 09/17 14:41)

• 〈台股盤後〉台積電、台達電壓盤 量縮下跌242點失守4萬7 (Anue鉅亨 09/10 14:27)

• 天能綠電拿下欣銓10年長約 搶AI半導體綠電商機 (Anue鉅亨 08/17 15:22)

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• 新竹廠房大火！安可評估「災後復原計劃」　欣銓澄清非公司失火 (ETtoday新聞雲 08/01 16:46)

• 欣銓鄰近建築物火災事件(非欣銓)，對欣銓財務與業務均無影響。 (公告訊息 08/01 16:05)

• 新竹工業三路廠房起火 欣銓澄清：非公司廠房、目前無影響 (Anue鉅亨 08/01 14:56)

• 欣銓加碼投資台灣285億元 龍潭廠擴大建置先進測試設備與智慧化產線 (Anue鉅亨 07/31 18:49)

• 〈ETF成分股調整〉00891換股納中美晶、台勝科、大聯大 完整涵蓋AI供應鏈 (Anue鉅亨 07/24 14:32)

• 欣銓召開法人說明會相關訊息 (公告訊息 07/23 15:17)

• 欣銓2026年第2季合併財務報告業經董事會決議通過 (公告訊息 07/23 15:05)

• 代重要子公司全智科技股份有限公司公告董事會推選董事長及委任總經理。 (公告訊息 07/22 17:15)

• 代重要子公司全智科技股份有限公司公告董事會(代行股東會職權)決議解除新任董事競業禁止限制。 (公告訊息 07/22 17:15)

• 代重要子公司全智科技股份有限公司公告第十三屆董事及監察人名單。 (公告訊息 07/22 17:14)

• 【量大強漲股整理】【警告散戶】台股大反彈你又被洗下車了？【6505台塑化】⊕！【1810和成】⊕【3576聯合再生】+6%，軋空手行情才剛開始嗎? (Anue鉅亨 07/21 17:33)

• 【量大強漲股整理】 【台積電】大鬥ASML！「設備漲價」股價會崩嗎？破解晶圓霸主拒絕買單的背後真相！ (Anue鉅亨 07/16 17:14)

• 欣銓2026年第二季財務報告董事會召開日期 (公告訊息 07/15 13:57)

3264 欣銓 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共5,368日
成交價: 180.5元 (+16元/ +9.73%)成交張數: 5,299張成交金額: 9.3億元
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137高
近3日新高
連2跌→漲
(+16元/ +9.73%)
第1708高
近33日新低
第315高
近33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
180.5元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價197216.5246.5256222.5225.588.556.167.858.521.5518.926.4124.5
漲跌價-16.5-36-66-75.5-42-45+92+124.4+112.7+122+158.95+161.6+154.1+56
漲跌幅-8.38%-16.6%-26.8%-29.5%-18.9%-20%+104%+222%+166%+209%+738%+855%+584%+45%
振幅15.2%22.2%40.4%50.6%58.2%58.8%233%431%356%442%1265%1453%1067%141%
成交張數3.12萬5.68萬14.3萬35.9萬81.8萬141萬302萬538萬672萬897萬1,500萬1,839萬2,543萬259萬
成交金額53.9億105億308億880億1,998億3,330億5,759億7,515億8,497億9,729億1.23兆1.31兆1.48兆5,333億
週轉率6.36%11.6%29.2%73.3%167%288%616%1098%1372%1831%3060%3751%5187%529%

* 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
'26/11/09170.5180.5167180.5+16+9.738.215,2994,8781.099.3-559+189-117-48831.2+28112,794+16530.41
'26/11/06162168.5162164.5-15-8.363.6215,23911,1791.3625-1,864+570-22.7-1,31731.3-53412,5130370.3
'26/11/05190192179179.5-17.5-8.886.610,61211,1690.9519.6-1,186+173-171-1,18431.6-9513,052-38370.28
'26/11/04196.5199184197+2+1.037.6912,30111,9211.0323.7-789-608+42.5-1,35531.9-13513,147-18750.57
'26/11/03210210195195-21.5-9.936.9313,34415,5150.8627-914-84.9-396-1,39532-1,03313,282-29930.7
'26/11/02215221210.5216.5-4-1.814.7612,40212,5450.9926.8+599-1,026+84.7-34232.1+22714,315+261220.85
'26/10/30229229216220.5-16-6.775.512,59814,5700.8627.9-1,999+561-487-1,92431.9-23814,088-16960.68
'26/10/29238.5244.5235236.5-1-0.42412,43612,3461.0129.6-1,827+462+35.7-1,33032.3+12914,326-51120.78
'26/10/28255257.5234.5237.5-10.5-4.239.2731,88236,1100.8876.7-13,763+80-133-13,81732.5+1,90314,197-311170.82
'26/10/27255.5261.5246.5248+1.5+0.616.0916,81315,9941.0542.6+797+185+286+1,26935.3-5612,294+61481.2
'26/10/22274.5279.5245246.5-18.5-6.981323,04126,7640.8659.2-7,716+2,174-473-6,01535.1+37012,350-961421.15
'26/10/21256268.5255.5265+18+7.295.2620,82518,8221.1154.8+4,257+2,523+496+7,27636.6-1,08211,980+1082381.99
'26/10/20258263.5246.5247-11-4.266.5916,94222,7930.7443-5,888+2,197-424-4,11535.7+48513,062+61301
'26/10/19249260.5241.5258-0.5-0.197.3518,09817,2961.0545.7-2,011+4,315-501+1,80336.8-46512,577+111240.99
'26/10/16270.5270.5258258.5-9.5-3.544.6624,15224,146163.3-4,388-2,087-367-6,84237.2+65713,042-931130.87
'26/10/15266271260.5268-10-3.63.7822,43038,1480.5959.6-5,022+2,088-571-3,50538+26112,385-12061.66
'26/10/14273291.5272.5278+9.5+3.547.0832,95929,6181.1192.3+2,731+2,817-1,078+4,47039-73512,124+642071.71
'26/10/13262.5271.5261268.5-4-1.473.8522,93929,3450.7861-2,453+1,924-244-77338.3-3312,859-91431.11
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
'26/10/12253277251272.5+16.5+6.4510.234,86733,7991.0392.5+6,068+262-76.3+6,25438.8-23212,892+601521.18
'26/10/08244.5256.5243256+6+2.45.416,18216,6300.9740.5-1,503+146+24.4-1,33337.6+52213,124-12920.7
'26/10/07245.5253243.5250+4+1.633.8614,09014,9870.9435-450+351+92-6.5337.9-85512,602+171040.83
'26/10/06242.5248241246+4.5+1.862.913,28613,7690.9632.6-601-1,420+311-1,71138+82813,457+7870.65
'26/10/05249249239.5241.5-3.5-1.433.8819,55420,4610.9647.4-3,715-6,962-184-10,86138.1+1,40412,629-18800.63
'26/10/02245247.5241.5245-0.5-0.22.4411,87112,3400.9629-2,063-1,121+40.1-3,14438.8-40411,225-5980.87
'26/10/01243.5245.5238.5245.5+2+0.822.8714,99414,2791.0536.2-635-4,158+54.1-4,73939.2-85311,629-11030.89
'26/09/30243.5247238243.5+2+0.833.7315,62715,5261.0138-6,731-53-7.45-6,79139.4+1,18812,482-81040.83
'26/09/29245245238241.5-4.5-1.832.8510,63911,6890.9125.6-2,583-706-132-3,42040.7+33611,294-401120.99
'26/09/24250255244246-6-2.384.3718,33219,9310.9245.4+2,730-7,612+414-4,46841.3+69010,958-361521.39
'26/09/23273273.5250.5252-24.5-8.868.3229,51232,3260.9175.7-783-6,963-182-7,92840.7+1,69710,268-1981881.83
'26/09/22289289.5274.5276.5-7.5-2.645.2838,16531,5581.21103+17,273-2,350+362+15,28540.9+2108,571-613864.5
'26/09/21274284266284+15.5+5.776.727,19034,6590.7874.9-918+1,689+1,197+1,96837.3+5458,361+74475.35
'26/09/18251268.5250.5268.5+24+9.827.3629,37239,9420.7476.6-404-438+1,473+63137.4+1,5997,816-314405.63
'26/09/17229.5245229.5244.5+21.5+9.646.9521,40822,0030.9751.9+4,472+2,065+165+6,70237.4+1796,217+3324717.58
'26/09/16221.5225.5220223+2+0.92.493,5593,9740.97.92-488-40.4-303-83136.5+746,038+51392.3
'26/09/15225228.5220.5221-6.5-2.863.524,6365,5160.8410.4-5010-169-67036.6+685,964-21342.25
'26/09/14225232222227.5-3-1.34.345,2705,7980.9112-54.7-66+74.1-46.536.7-465,896-111362.31
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
'26/09/11235.5237227230.5-9.5-3.964.176,62218,1580.3615.3-2,5140-288-2,80136.7+3665,942-71472.47
'26/09/10242251.5236240+7+36.6525,15726,5770.9561.5+1,682+1,165+348+3,19537.2-645,576+141542.76
'26/09/09225235.5225233+8+3.564.677,3256,4771.1317+1,911-182+336+2,06537-685,640+71402.48
'26/09/08234242222.5225-2-0.888.596,4457,3590.8814.8-1,576+9.88-52.1-1,61836.6+5125,708-31332.33
'26/09/07230233227227002.643,1695,5250.577.29-581+14.8+60.6-50636.9+15,196-11362.62
'26/09/04231232224.5227+1+0.443.323,1324,7950.657.14-329-248+19.6-55737.1+1165,195-131372.64
'26/09/03237237226226-7.5-3.214.714,2745,2050.829.86-201+357-140+16.137.1-1955,079+51502.95
'26/09/02234239.5232233.5-4-1.683.165,11711,3650.4512+668-768-176-27637.2+705,274-251452.75
'26/09/01233239232.5237.5+9.5+4.172.858,3508,5980.9719.8+735+567+115+1,41637-745,204+311703.27
'26/08/31230230.5220.5228-7-2.984.265,99514,6840.4113.6-1,003+318-257-94236.9+415,278-591392.63
'26/08/28223237.5222235+15.5+7.067.0611,74312,9200.9127.3+3,897-1+613+4,50937.1-1795,237+611983.78
'26/08/27219224.5213.5219.5+2+0.925.066,1608,0160.7713.5+1,728-1,594+125+26036.3-285,416+71372.53
'26/08/26213224.5211.5217.5+4.5+2.116.16,8266,7491.0114.9+739-548+88.9+28035.9-855,444-51302.39
'26/08/25205.5213202.5213+7.5+3.655.113,9974,3680.928.3+1,005-1,193+34.6-15335.8+1395,529+91352.44
'26/08/24205209204205.5+2.5+1.232.462,4632,7200.915.07+655-688-4.25-36.835.6-725,390+311262.34
'26/08/21206.5206.5202203-5.5-2.642.162,7493,2200.855.6+108-821-9.05-72235.4-475,462+8951.74
'26/08/20209211205208.5+2+0.972.912,3432,5180.934.86-264-174-44.9-48335.4+695,509+9871.58
'26/08/19205210.5202.5206.5-4-1.93.82,9944,1330.726.19-307-402-94.2-80335.4+965,440-6781.43
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
'26/08/18219220.5210210.5-8.5-3.884.794,1735,6720.748.9-316+37-339-61835.5-2645,344-32841.57
'26/08/17225.5229219219-6.5-2.884.435,1015,0591.0111.4+365+68-285+14835.6-3165,608-221162.07
'26/08/14232232.5224225.5-5-2.173.696,44813,8680.4614.7-903-90-62.3-1,05635.5+6695,924-221382.33
'26/08/13222.5238220230.5+14+6.478.3116,83714,3581.1739.3-2,442+5,922+42.1+3,52235.6-2265,255+21603.04
'26/08/12221225.5216216.5-3-1.374.337,7216,1111.2617+1,378-150-29.8+1,19936.1-1,9825,481+101582.88
'26/08/11221221.5214.5219.5-3-1.353.159,62410,6680.921-378+1,176+131+92935.8+5837,463+281481.98
'26/08/10213.5228210.5222.5+15+7.238.4315,86314,7261.0835.4-1,245+3,333+290+2,37835.9-506,880+161201.74
'26/08/07211.5219206207.5-4-1.896.159,9217,8631.2620.9-1,120+1,572-45.8+40636.2+1886,930-11041.5
'26/08/06201.5215.5200211.5+9.5+4.77.679,0727,4231.2219-1,796+1,393+124-27936.4+1,2036,742+141051.56
'26/08/05202207198.5202+8.5+4.394.395,4945,512111.2+624+92+109+82536.7-1935,539-8911.64
'26/08/04188196183.5193.5+6+3.26.674,1554,6290.97.95+34.6-5.53+207+23636.6+45,732+4991.73
'26/08/03179.5194179187.5+10.5+5.938.474,8924,7851.029.22+190+85.4-15.6+26036.5-2025,728+17951.66
'26/07/31177177172177+16+9.943.115,1394,0441.279.05-534+50+64.6-41936.5+5795,930+4781.32
'26/07/30160173159161-6-3.598.386,6916,9400.9611.1-105+190-15.9+69.436.6-1925,351+17741.38
'26/07/29184.5185167167-18.5-9.979.77,3806,8251.0812.7-891+101-169-95936.6-4375,543-347571.03
'26/07/28197198185.5185.5-20.5-9.956.075,8237,6450.7611-1,166+137-41.7-1,07036.9-1235,980+3204046.76
'26/07/27215216.5199206-3.5-1.678.358,3696,8921.2117.1-1,778+1.12+12.1-1,76537.1+446,103-26841.38
'26/07/24215.5216202209.5-8.5-3.96.4210,1847,8411.321.3+384-1,446-190-1,25237.4+396,059+281101.82
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
'26/07/23220221209.5218+1+0.465.34,5124,2351.079.79+636+13-59.2+59037.3+706,020+26821.36
'26/07/22216219.5214217+7+3.332.624,5304,5960.999.84+572+360+153+1,08637.2-325,950+25560.94
'26/07/21201211.5200210+12.5+6.335.823,3433,5920.936.85+11+239+16.8+26737.1+2275,982+18310.52
'26/07/20215215194.5197.5-16.5-7.719.586,5486,6810.9813.2-951+325+60.9-56537-955,755-17130.23
'26/07/17228.5228.5214214-23.5-9.896.119,4208,9601.0520.4-3,616+513-233-3,33637.2-1305,850+3300.51
'26/07/16223.5243.5219.5237.5+13+5.7910.79,7769,0971.0722.9+1,487+461+169+2,11737.9+105,980+7270.45
'26/07/15223229222224.5+7+3.223.224,3664,7070.939.81-524-9.09-50.2-58337.6+1745,970+3200.34
'26/07/14219225206217.5-7.5-3.338.446,8727,2120.9514.7-901+740-339-50037.7-2895,796+12170.29
'26/07/13236240221225-10-4.268.095,6516,3730.8912.8-22.9+179-166-9.9837.9+266,085-150.08
'26/07/09234239229.5235+3+1.294.095,0314,7681.0611.8+334+18.1+41.3+39337.9+706,059+160.1
'26/07/08235.5235.5222.5232+0.5+0.225.625,2175,7450.9112-777-142-94.1-1,01337.8-25,989-7350.08
'26/07/07259.5262231.5231.5-25.5-9.9211.913,35933,8800.3932.2-1,459-751-157-2,36738-1,3005,991+20781.3
'26/07/06268271.5254.5257+10+4.056.8818,82316,2381.1650+1,123-273+2.62+85338.2+1,0227,291+17580.8
'26/07/03241.5251236247-2-0.86.0210,5859,9971.0625.8+1,732-48-120+1,56438-5746,269-11410.65
'26/07/02227.5249.5223.5249+17+7.3311.210,00211,7730.8523.8+2,418-323+86.4+2,18237.6+3906,843+29520.76
'26/07/01227237.5227232+10+4.54.7310,4519,4411.1124.3+3,368-1,122+185+2,43137.1-2026,453+16230.36
'26/06/30215.5228215.5222+10.5+4.965.916,7945,7791.1815.2+2,055-1,532+102+62536.4+1676,655+770.11
'26/06/29214.5223213.5215.5+1+0.474.434,8574,0781.1910.5-211+126+120+35.336-826,488000
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
'26/06/26230232212214.5-13.5-5.928.777,2158,4650.8515.9-193-623-109-92536-2976,570000
'26/06/25239.5243.5227.5228-6.5-2.776.825,7326,1180.9413.3+226-548-50.3-37236+906,867000
'26/06/24233235.5226234.5+1+0.434.076,5428,7730.7515.1+228-732-53.1-55736+1016,777-6000
'26/06/23243251.5233233.5-8.5-3.517.6413,95712,7041.133.9+3,402+41.3-148+3,29635.9-1866,6760600.9
'26/06/22238248238242+9.5+4.094.314,72621,2140.6935.8+3,451+42.1+219+3,71235.2-1,2666,862-38600.87
'26/06/18213232.5213232.5+21+9.939.2214,28414,5640.9832.6+4,300+336+340+4,97634.5+1,1008,128+64981.21
'26/06/17219.5219.5208211.5-8.5-3.865.239,50312,0200.7920.1-1,217-2,811-152-4,18133.4+4317,034+7340.48
'26/06/16233233.5219.5220-8-3.516.144,0156,5270.629-1,093-51.9-82.8-1,22833.7+196,603-7270.41
'26/06/15235238228228+0.5+0.224.45,3807,3900.7312.5-95.6+5.12-13.5-10433.9-546,5840340.52
'26/06/12224.5233224227.5+12.5+5.814.199,3538,9411.0521.5+3,493+518+140+4,15133.9-3976,638+7340.51
'26/06/11210217204.5215+3.5+1.655.915,1155,6650.910.8-164+220-57.8-1.4533.2-3667,035-3270.38
'26/06/10215228.5211211.5-5-2.318.087,7488,6080.917-1,021+10+6.67-1,00533.2-2617,4010300.41
'26/06/09214218209216.5+5.5+2.614.274,6685,4280.869.99-693-29+10.2-71133.4-837,662-19300.39
'26/06/08206213206211-17.5-7.663.064,6916,4240.739.8-229+20-151-36033.5-4947,745-18490.63
'26/06/05233.5233.5220.5228.5-8-3.385.58,2279,0260.9118.7-1,440-2.88-103-1,54533.5-2168,239-51670.81
'26/06/04230241227236.5+7+3.056.112,82912,3741.0430.3+2,692+15.2-20.5+2,68633.8-2038,455+481181.4
'26/06/03222233221.5229.5+15+6.995.3615,75914,3701.136.2+7,093-722+109+6,48033.2-3368,658+22700.81
'26/06/02224.5225.5213214.5-8.5-3.815.6120,62018,3121.1344.5+8,036-11,606+47.1-3,52331.8+1718,994-4480.53
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
'26/06/01245245219.5223-20.5-8.4210.527,82727,9810.9962.7-7,627-5,802-719-14,14830.2+1,1338,823-48520.59
'26/05/29254.5259241243.5+8+3.47.6427,44421,4431.2869.2-898-172+395-67531.6+1,3227,690-171001.3
'26/05/28231249227.5235.5+6+2.619.3716,61415,3071.0939.4+1,902-165+129+1,86731.7-1436,368+431171.84
'26/05/27238.5239226.5229.5-1.5-0.655.418,8918,8381.0120.6-435+464-92.5-62.831.3-1916,511-7741.14
'26/05/26228233.5221231+7+3.125.5810,0779,6321.0523.1+1,243-89+280+1,43431.3+2056,702+1811.21
'26/05/25226232223224+2.5+1.134.068,3178,0871.0318.9+675-5+42.9+71331-576,497-2801.23
'26/05/22221229.5218221.5+2.5+1.145.257,2379,6380.7516.2-391-353+40.1-70430.8-536,554-6821.25
'26/05/21212.5221212219+12.5+6.054.366,3926,8560.9314+2,077-46-57.6+1,97330.9-1946,607+10881.33
'26/05/20212214203.5206.5-8-3.734.911,97510,4311.1524.9+4,675-1,445-2,338+89230.4-3056,801-12781.15
'26/05/19230230210214.5-15.5-6.748.711,83213,9990.8525.7-575-1,455-333-2,36229.4+1407,106+8901.27
'26/05/18219230217.5230+4+1.775.535,8327,0130.8313.2+599-211+142+53029.5-1296,966-8821.18
'26/05/15232241222226-3-1.318.319,34317,7331.0944.4+2,624-4,224+94-1,50729.3-1117,095+8901.27
'26/05/14234237227229-1-0.434.359,6229,4611.0222.3-1,302+181-125-1,24628.7-127,206+1821.14
'26/05/13224231222230+1.5+0.663.945,7426,6860.8613.1+958+84+1.83+1,04428.9-737,218+7811.12
'26/05/12227.5234222228.5+3+1.335.3211,20010,5421.0625.5+369-371-91.4-92.728.6-3467,291-21741.01
'26/05/11220228.5216.5225.5+1.5+0.675.368,3778,8900.9418.7+123-214-193-28528.5-1007,637+4951.24
'26/05/08240244.5224224-24.5-9.868.2521,12422,4020.9448.7-5,904+182-364-6,08628.5-1,4147,737-99911.18
'26/05/07236248.5230248.5+22.5+9.968.1915,37513,4131.1537-1,046+672+44.5-33029.5+1,7979,151+921902.08
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
'26/05/06244249218.5226-9.5-4.031327,40827,8900.9863.3-2,737+1,673-204-1,26829.7-2,7157,354-112981.33
'26/05/05220235.5218235.5+21+9.798.1618,66812,8501.4542.9-1,131+2,090+57.1+1,01630.2+28710,069+1072102.09
'26/05/04197214.5197214.5+19.5+108.9712,55412,1091.0426.4+2,266-494+68.6+1,84030.4+2,0429,782+301031.05
'26/04/30197.5202.5192195-4.5-2.265.2610,42610,0341.0420.5+321-819-28.9-52730+147,740-16730.94
'26/04/29195.5200.5194199.5+1+0.53.277,3425,9801.2314.5+1,122-283-160+67929.9-337,726+4891.15
'26/04/28194201.5191198.5+4.5+2.325.417,3968,4680.8714.6+27-106+34.5-44.529.6-1027,759+31851.1
'26/04/27212213190194-16-7.621119,43318,4351.0538.3-416-307-143-86630.8-4297,861-41540.69
'26/04/24201.5215201210+12.5+6.337.0923,18429,4460.7948.5+156+265+0.46+42230.9+5428,290+24951.15
'26/04/23213.5216193197.5-12.5-5.951120,23722,2860.9141.4+1,406-131-451+82430.8-9317,748-66710.92
'26/04/22208221.5202.5210+4+1.949.2235,63132,3971.175.5-1,539+1,356-98-28130.6-1,0848,679-391371.58
'26/04/21198206196.5206+18.5+9.875.0716,55713,8261.233.7+2,167+33.2+536+2,73730.9+1039,763+961761.8
'26/04/20176188.5174187.5+15.5+9.018.4318,56218,3301.0134.2-694+3,017+15.5+2,33930.4-199,660+29800.83
'26/04/17175176.5171.5172-3-1.712.869,8748,9481.117.1+2,589+80.3+10.6+2,68030.5-3,2699,679-7510.53
'26/04/16186.5186.5172.5175-12-6.427.4918,97223,1440.8233.6-6,008-1,793-196-7,99630+34712,948-41580.45
'26/04/15187198182.5187008.2921,65615,7631.3741.3+3,272-267-272+2,73331.2-3,00412,601+15990.79
'26/04/14193.5195.5182187-4.5-2.357.0518,89716,0081.1835.1-2,810+242-302-2,86930.5-25815,605-30840.54
'26/04/13191202187191.5+2.5+1.327.9424,75419,8091.2547.9-3,278+61.7+358-2,85831+94715,863-41140.72
'26/04/10189.5196.5176189+8.5+4.7111.440,94528,4361.4476.2-4,098-47.1+336-3,80931.7+3,63714,916+81180.79
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
'26/04/09170180.5163180.5+16+9.7310.628,18417,1511.6449.7-1,177-648+833-99332.5+1,59711,279+791100.98
'26/04/08161.5165.5160164.5+8.5+5.453.5311,1759,1461.2218.2+681+81.2+351+1,11332.7+999,610+12310.32
'26/04/07165166156156-5-3.116.2110,3839,2701.1216.6-2,704+1,043-328-1,98932.6+2779,511-8190.2
'26/04/02173178161161-5-3.0110.220,44619,8421.0334.4-1,588+145-190-1,63333.1-4149,234-11270.29
'26/04/01164168.5161.5166+10.5+6.754.517,61215,1241.1629.1+312+1,286+578+2,17633.4+1,0199,648+28380.39
'26/03/31164.5169.5154155.5-6.5-4.019.5730,83323,9231.2949.7-3,120+2,833-416-70333.3-5628,629-11100.12
'26/03/30154163152.5162+4+2.536.6510,7019,0961.1817-249+1,342+448+1,54033.9+1,2699,191+7210.23
'26/03/27149158146158+8+5.3386,1146,9550.889.41+615+1,464+218+2,29834-1137,922+12140.18
'26/03/26157.5157.5150150-4.5-2.914.854,5837,3100.637.02-210+43-91.1-25833.8-2088,035+220.02
'26/03/25150.5156150154.5+9+6.194.125,4075,6570.968.35+1,320+647+18.7+1,98633.9-2458,243000
'26/03/24149.5151143.5145.5+0.5+0.345.173,9143,3551.175.77+530+91+31.4+65233.6-4738,488000
'26/03/23145147143145-7-4.612.635,2644,7401.117.63+1,758+62.6-61.6+1,75933.5-1768,961000
'26/03/20158158150.5152-2-1.34.874,8027,2870.667.35-377-20.3-365-76333.1+1299,137-6100
'26/03/19153.5157151154-1.5-0.963.866,9286,2311.1110.7+2,607-1,032-144+1,43133.2-6239,008-27610.68
'26/03/18160165154.5155.5-1.5-0.966.6920,78016,2451.2833.3+350-807+412-45.332.7-4589,631-21880.91
'26/03/17153158.5151.5157+6+3.974.647,3685,7181.2911.4+476+126+71.2+67332.6+1,15210,089-141091.08
'26/03/16153154150151002.654,5043,6571.236.85+40.6-24-31-14.432.5+148,937-131231.38
'26/03/13149152146.5151-1-0.663.624,8074,2891.127.2-190+5.45-46.9-23132.4-1488,923-271361.52
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
'26/03/12153156151152-2-1.33.256,6565,9761.1110.2-172-200-30.7-40332.5-5249,071-361631.8
'26/03/11148159147.5154+8+5.487.8816,64413,0621.2725.7-1,350+959+41.2-34932.5+1639,595-171992.07
'26/03/10139146138146+13+9.776.029,6119,4671.0213.9-175+2,045-123+1,74732.9+4859,432+382162.29
'26/03/09130133129.5133-10-6.992.455,6265,3191.067.37+457+372-109+72033-5098,947-21781.99
'26/03/06141144138.5143+1.5+1.063.895,5684,1131.357.85+73-455-194-57632.9+759,456-221801.9
'26/03/05144.5147140141.5+2.5+1.85.046,9525,4371.289.93+456-491-0.66-35.532.8+2989,381-522022.15
'26/03/04138143.5135139-3-2.115.999,4187,7561.2113.2+2,109-145-505+1,45932.7-6009,083-252542.8
'26/03/03151154142142-8-5.33811,1649,1831.2216.2+1,978+73.7-703+1,34832.3-8349,683-1002792.88
'26/03/02150.5156.5146.5150-7.5-4.766.3514,94712,8191.1722.5+2,062-4,233-256-2,42731.9-1,17210,517-413793.6
'26/02/26157161.5153157.5+1.5+0.965.459,7317,2521.3415.4+1,615-1,611+28.9+32.531.5+30111,689-54203.59
'26/02/25160160.5152.5156-2-1.275.067,0785,8911.211+347-37.5-107+20331.2-50411,388-234253.73
'26/02/24150.5158150.5158+9+6.045.038,5146,3391.3413.2+3,034+72.1+131+3,23731.1+3911,892-54483.77
'26/02/23153159.5148149-3.5-2.37.5416,20411,4061.4224.6+2,391+316-4,342-1,63530.5-71211,853-214533.82
'26/02/11158.5159152.5152.5-7.5-4.694.069,75010,3820.9415.1-903+407-173-66830-1,09112,565+74743.77
'26/02/10153161.5152.5160+9+5.965.9621,51115,5571.3834.1-4,713+1,705-403-3,41130.1+87413,656+34673.42
'26/02/09148.5156.5145.5151+8+5.597.6911,3168,5691.3217.2-1,470-705+18-2,15731.1+1,19312,782-54643.63
'26/02/06146147138.5143-5-3.385.749,2056,6611.3813.1+2,322-517-231+1,57331.4-97111,589+434694.05
'26/02/05152155.5145148-6-3.96.827,1276,5671.0910.6+201+219-258+16230.9-83912,560-434263.39
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
'26/02/04154155150154-0.5-0.323.247,5325,8471.2911.5+1,154-938-24.5+19230.9-1,10113,399-54693.5
'26/02/03158.5159.5152154.5+1+0.654.898,2076,5271.2612.7-936+855-258-33930.6-5914,500+124743.27
'26/02/02155.5156.5149.5153.5-6-3.764.3912,7319,0221.4119.4+1,456+1,194-358+2,29230.8-1,42214,559-284623.17
'26/01/30157162.5155159.5+2.5+1.594.7812,5899,1131.3820-264+660-291+10530.5+15515,981-724903.07
'26/01/29167167.5156.5157-9-5.426.6318,12513,4521.3529.1+720+1,544-479+1,78530.6-3,12915,826-175623.55
'26/01/28162.5168.5159166+3.5+2.155.8521,72615,4361.4135.6-2,301+500+316-1,48530.4+61018,955-55793.05
'26/01/27161170.5157162.5+2+1.258.4128,89322,0431.3147.3-6,764+1,933+100-4,73030.8+2,07218,345-275843.18
'26/01/26152163.5147160.5+9.5+6.2910.924,31515,5331.5738.6-1,793+2,142+33.8+38432.2+1,08316,273+1156113.75
'26/01/23153.5154146151-0.5-0.335.2817,22710,4861.6425.9-955+2,843-79.9+1,80932.5-1,26615,190-164963.27
'26/01/22154.5159147151.5+3+2.028.0831,17520,0781.5548.2-2,509+4,975-92.2+2,37432.7-39716,456-55123.11
'26/01/21164168148.5148.5-16.5-1011.831,55624,4271.2949.1-4,686+2,607-1,101-3,18133.1-93616,853-2675173.07
'26/01/20143168.5141165+10.5+6.817.842,91023,9311.7967.6-9,943+6,622-387-3,70834.1+1,39417,789+1557844.41
'26/01/19142154.5142154.5+13+9.198.839,3556,9011.3614-1,808+2,455+55.7+70236.1-14516,395+186293.84
'26/01/16141143.5137141.5+1.5+1.074.645,6394,6801.27.93+121-258-176-31236.5-6216,540-246113.69
'26/01/15139142136.5140-1-0.713.95,7354,8511.187.94+79.6-100-7.04-27.836.4+9516,602-406353.82
'26/01/14135.5141.5134141+10.5+8.055.758,9196,7421.3212.4+441+220+343+1,00436.4+1,20816,507+366754.09
'26/01/13132133128130.5-0.5-0.383.827,7965,5471.4110.2+509+35.5+464+1,00836.3+23915,29906394.18
'26/01/12126.5131124131+6+4.85.66,1354,9081.257.86+998-49.5+126+1,07536.2+37615,060-676394.24
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
'26/01/09122126.5116.5125+4+3.318.265,3654,4051.226.54+529+96-191+43436-4214,684-607064.81
'26/01/08128128119121-6-4.727.096,1836,0631.027.53+537-76.5-213+24835.9-35714,726-1127665.2
'26/01/07128133127127+1+0.794.766,1935,7981.078.05-214-157+1,008+63735.8-32015,083-188785.82
'26/01/06123126.5123126+0.5+0.42.795,5814,2811.37-1,104+691+1,296+88335.8-32715,403-3708965.82
'26/01/05129.5130123.5125.5-1-0.795.1419,48712,4971.5624.5-1,007+232+259-51536.1-58215,730+2881,2668.05
'26/01/02130.5131.5123.5126.5+2+1.616.4350,26832,4151.5564.4-4,749+553+3,062-1,13536.1+31216,312-529786
'25/12/31119124.5118.5124.5+11+9.695.2935,81119,1971.8744.2+5,147+1,380-681+5,84637+67216,000+3751,0306.44
'25/12/30111114.5108.5113.5+1.5+1.345.3648,98327,8551.7655+145+376+1,936+2,45736+1,08115,328-2036554.27
'25/12/29105112101112+10+9.810.864,70242,3921.5368.9-7,207+443+2,121-4,64235.9+1,03714,247+3948586.02
'25/12/2696.610296.2102+8.9+9.566.2334,78621,5781.6135+5,066+98+928+6,09237.4+4,70113,210+2344643.51
'25/12/2491.796.691.793.1+2.3+2.535.417,97112,3651.4517+1,195+1,233+1,055+3,48336.3+6008,509+132302.7
'25/12/2392.892.890.690.8-1.8-1.942.385,9916,3280.955.47-1,165+861-77.2-38136.1-4377,909-52172.74
'25/12/2293.394.592.292.6+2.1+2.322.548,7576,5911.338.15-2,588-30.8+244-2,37536.3+7268,346+72222.66
'25/12/1989.990.789.490.5+1.5+1.691.462,4371,9161.272.2-55.8-35+65.9-2536.8+217,620-12152.82
'25/12/189191.68989-1.7-1.872.874,8634,8271.014.37-1,409-23.8-58-1,49136.8-1177,599-82162.84
'25/12/1790.592.289.490.7+1.1+1.233.125,6784,7531.195.16+495-282-1,628-1,41537.1+1297,716+42242.9
'25/12/1692.993.388.289.6-3.3-3.555.496,9146,5271.066.24-1,158+40.1-470-1,58837-4537,587-122202.9
'25/12/1593.393.491.592.9-1.5-1.592.014,7286,0410.784.38+974-21-53.4+90037.2-5308,040-192322.89
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
'25/12/1296.296.493.494.4-0.3-0.323.176,7589,2690.736.4+417-47.6-244+12537.1+2528,570-172512.93
'25/12/119699.994.794.7+0.4+0.425.5120,16123,4820.8619.5+2,075-133+687+2,62937+6808,318+112683.22
'25/12/1093.29692.694.3+2.3+2.53.710,44711,3220.929.85+1,414+344+228+1,98636.7+2337,638+322573.36
'25/12/0992.993.291.292+0.2+0.222.186,1396,6010.935.67-161+613-244+20936.4+4767,405-72253.04
'25/12/089093.69091.8+2.6+2.914.0415,05013,8081.0913.9+6,165-8.5+575+6,73236.4-9126,929+102323.35
'25/12/058789.886.689.2+2.6+33.74,5473,9241.164.02+1,254+160+170+1,58435.2+1637,841+62222.83
'25/12/0488.188.186.386.6-1-1.142.053,9653,4391.153.44+214-24.5-13.3+17634.9+2457,678-12162.81
'25/12/0387.287.986.987.6+1.1+1.271.162,1722,3120.941.9+353-16.8+12.8+34934.8-1257,433+22172.92
'25/12/028888.686.186.5-1.1-1.262.857,5096,5211.156.51-252-1,647-107-2,00634.7+3707,558+22152.84
'25/12/01929287.487.6-3.7-4.055.048,6428,5641.017.69-112-2,038-74.9-2,22534.8+4047,188-402132.96
'25/11/2892.292.290.291.3-0.4-0.442.185,0749,8620.514.64-669-4-241-91434.8-486,784+32533.73
'25/11/2789.593.389.391.7+3.2+3.624.5212,53210,8471.1611.5+3,182-12+621+3,79135-4166,832+192503.66
'25/11/2687.99087.488.5+1.4+1.612.994,6983,7281.264.17+502+334+191+1,02734.3-2027,248-52313.19
'25/11/2587.888.28787.1+0.7+0.811.393,9742,9251.363.48-378+664+54.4+34134.2-3297,450+62363.17
'25/11/2486.887.18586.4+0.2+0.232.447,0175,5191.276.03-2,930+612+443-1,87534.3-327,779-42302.96
'25/11/2188.58986.286.2-5-5.483.079,93612,7480.788.67-4,583+1,002+291-3,29034.8-5407,811-232343
'25/11/2089.792.387.791.2+3.9+4.475.2711,0959,5581.1610-1,843+2,030+498+68535.8+1,2228,351+22573.08
'25/11/1987.489.886.587.3-0.6-0.683.758,9829,1230.987.94-2,772+2,080-424-1,11636.1+3797,129-112553.58
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
'25/11/1887.191.386.287.9+0.5+0.575.8410,3088,4561.229.21-1,539+2,151+97.9+71036.7-3546,750+352663.94
'25/11/1789.489.58787.4-1.1-1.242.824,7294,3911.084.16-889-247-104-1,23937+697,104+72313.25
'25/11/1489.690.388.588.5-2.1-2.321.994,2504,4630.953.79-1,485+94.4-244-1,63537.2-1027,035-22243.18
'25/11/1389.590.98990.6+1.3+1.462.134,3554,1451.053.93-273+144+212+8437.4-1377,137-112263.17
'25/11/129090.788.589.3-0.3-0.332.465,7615,4741.055.14-1,362-7.46-142-1,51237.5+3127,274-82373.26
'25/11/11909189.289.6+0.1+0.112.014,2364,3490.973.82+224-6.7-64.5+15337.8-2716,962-22453.52