≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3455 由田 / K線圖(日)

3455 由田

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
192193.5-1.5-0.78%3.62%190195188
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,3422.57億1,430939股/筆191.24.7953.481.6
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
1,5202.94億1,787850張/筆193.6+14 (+7.8%)

連續漲跌: 連2漲→跌  ( -1.5元 / -0.78%)

財報評分: 最新53分 / 平均53分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 由田董事會通過2026年第3季合併財務報告 (公告訊息 11/11 18:04)

• 由田有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 10/19 15:23)

• 台股6檔「抓去關」新名單　晶心科明起處置到10／13 (ETtoday新聞雲 10/05 18:01)

• 〈台股開盤〉中秋連假前4萬8拉鋸戰 跌403點回測5日線 台積電2500元失守 (Anue鉅亨 09/24 10:24)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 由田董事會決議發行國內第一次及第二次無擔保轉換公司債 (公告訊息 08/12 19:35)

• 由田董事會決議現金股利及資本公積發放現金基準日。 (公告訊息 08/12 19:34)

• 由田董事會通過2026年第2季合併財務報告 (公告訊息 08/12 19:33)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 2026年第2季合併財務報告董事會預計召開日期為2026年8月12日 (公告訊息 08/04 18:55)

• 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)

3455 由田 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共4,633日
成交價: 192元 (-1.5元/ -0.78%)成交張數: 1,342張成交金額: 2.57億元
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135高
近2日新低
連2漲→跌
(-1.5元/ -0.78%)
第1048高
近11日新低
第381高
近13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
192元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年今年
01/02
~11/11
起算價168.5204.5270291.522228683.5139.571.867.934.732.8-112.5
漲跌價+23.5-12.5-78-99.5-30-94+108.5+52.5+120.2+124.1+157.3+159.2-+79.5
漲跌幅+13.9%-6.11%-28.9%-34.1%-13.5%-32.9%+130%+37.6%+167%+183%+453%+485%-+70.7%
振幅16.9%15.6%40%48.5%63.7%57.7%288%179%352%375%832%943%-196%
成交張數4,8228,9342.21萬5.02萬16.1萬26.8萬55.5萬70.1萬111萬193萬337萬447萬-53萬
成交金額8.96億16.3億45.4億123億408億661億1,102億1,255億1,739億2,533億3,395億3,738億-1,078億
週轉率8.06%14.9%36.9%83.9%268%447%927%1171%1849%3229%5623%7473%-886%

* 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
'26/11/11190195188192-1.5-0.783.621,3421,4300.942.57+22.2+3-3.88+21.319.2-324,675-10310.66
'26/11/10188.5197188193.5+14+7.85.011,5201,7870.852.94+181+1+25.4+20719.2-664,707-56410.87
'26/11/09170183168.5179.5+11+6.538.611,9602,0310.963.45-223+2+10.3-21118.8+1444,773+77972.03
'26/11/06166.5174.5166.5168.5-16-8.674.341,8381,9950.923.09+135+4-11.6+12719-4804,629-16200.43
'26/11/05198198.5184.5184.5-20-9.786.852,2742,3780.964.28+162-343-8.3-19018.8-3035,109+19360.7
'26/11/04207209188.5204.5-4.5-2.159.814,7363,6591.299.29+998-196-7.58+79418.5-4715,412-125170.31
'26/11/03225.5226.5209209-23-9.917.542,2532,7570.824.85+151-450-2.7-30116.8+1435,883+1161422.41
'26/11/02230235220232-6-2.526.32,6132,7750.945.96+63.3+401-5.83+45916.4-2485,740-17260.45
'26/10/30248.5253238238-23.5-8.995.741,8452,4540.754.49-2580-13.5-27116.1-2795,988-34430.72
'26/10/29270274.5254261.5-8.5-3.157.591,7043,5840.484.48-3970-11.8-40816.1+1036,267-21771.23
'26/10/28257.5270257.5270+24.5+9.985.092,2892,6530.866.09+2350+22.7+25816.5-706,164+33981.59
'26/10/27251252.5241245.5-3-1.214.631,1561,4590.792.84-174+188-0.94+13.416.1-396,234-5651.04
'26/10/22265270246.5248.5-13.5-5.158.971,8122,8760.634.64-1950-3.58-19816.1-2686,273-8701.12
'26/10/21267268.5260262+5+1.953.319591,2560.762.54+1430-12.2+13116.2-76,541+1781.19
'26/10/20258269256257+1+0.395.081,7842,2840.784.67+1330-18.1+11515.9-106,548-20771.18
'26/10/19267272253256-21-7.586.863,1368,2820.388.18-81.40-108-19015.6-1236,558+3971.48
'26/10/16268293267277+8+2.979.674,6124,7150.9813+709+281-33.1+95715.7-3906,681+4941.41
'26/10/15278284263269-19.5-6.767.283,8595,9270.6510.6+1030-11.4+91.514.5-6087,071-31901.27
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
'26/10/14300308285.5288.5-2.5-0.867.736,72112,7150.5319.7-1,310+350+11.2-94913.9+7647,679-231211.58
'26/10/13285293275291-0.5-0.176.171,8102,8840.635.16+1530-31.7+12115.8-1916,915+391442.08
'26/10/12282295281.5291.5+7.5+2.644.751,4802,5620.584.29+1540-16.1+13815.6+1497,106+41051.48
'26/10/08283284273284+3+1.073.918181,5220.542.28+1550+8.78+16415.3+1316,957-21011.45
'26/10/07277.5282.5277.5281+3.5+1.261.86601,2690.521.85+97.50+15.4+11315-1366,826-21031.51
'26/10/06284284276277.5-6-2.122.821,4572,4350.64.07-13.10-59.8-72.914.9-2436,962-1561051.51
'26/10/05286295.5274283.5+3.5+1.257.688,87016,6820.5325.4-430+109-61-38214+4847,205+1362613.62
'26/10/02287295277280-7-2.446.276,57813,4450.4918.8-930+495+44.4-39114.5+1996,721-11251.86
'26/10/01266292258287+20+7.4912.73,97611,8900.3310.9+1.510+18.1+19.615.8+4236,522+161261.93
'26/09/30268.5279260.5267006.935,81021,9920.2615.7-4010-13-41415.8+2086,099+121101.8
'26/09/29258.5276256267+9+3.497.755,60615,6680.3615+1470+140+28716.4+685,891+17981.66
'26/09/24242265242258+14+5.749.433,6086,7660.539.34+4330+23.4+45616.1+3415,823+10811.39
'26/09/23248252244244-3.5-1.413.236666,0290.111.64-37.90-0.98-38.915.3-705,482-2711.3
'26/09/22257.5260.5246247.5-9-3.515.651,67511,6040.144.23+21.60-64.4-42.815.3-1165,552-7731.31
'26/09/21252263.5251256.5+1+0.394.892,1485,7820.375.51+1070+9.64+11715.1+1475,668+1801.41
'26/09/18255256243255.5+9.5+3.865.282,80811,0830.257.02-1990-21.3-22014.7+1625,521-4791.43
'26/09/17242.5263239.5246+5.5+2.299.774,3376,1340.7111+4990-1.58+49814.6+1185,359-13831.55
'26/09/16228.5244.5228.5240.5+15+6.657.11,3331,6080.833.17+1970+19.4+21713.6+1475,241+41961.83
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
'26/09/15228.5233.5225.5225.5-5-2.173.477901,2590.631.81+2.530+13.6+16.213.3-365,094+7551.08
'26/09/14230237222.5230.5-3-1.286.211,4342,0480.73.28-11.20+37.7+26.513.2-1065,130-6480.94
'26/09/11229241222233.5+4.5+1.978.32,8763,3700.856.66+59.80+12+71.812.9-2385,236+27541.03
'26/09/10230243227.5229-3-1.296.681,2772,5500.52.98-2760-19.8-29612.5+855,474-15270.49
'26/09/09230236.5229232+2.5+1.093.275921,9860.31.37-6.960-3.29-10.212.5+85,389+16420.78
'26/09/08235236.5227.5229.5-5.5-2.343.831,1192,5310.442.59-65.20-14.2-79.412.4-15,381-26260.48
'26/09/07242.5242.5233235-1.5-0.634.021,4602,1400.683.46-1080-12.9-12112.1-835,3820520.97
'26/09/04248249231.5236.5-2.5-1.057.321,9085,2080.374.55-4.080-21.4-25.512.1-1615,465+3520.95
'26/09/03260273.5239239-17.5-6.8213.53,9887,4800.5310.1-2640+51.2-21311.8-2875,626+28490.87
'26/09/02263.5270255256.5-8.5-3.215.662,4878,2640.36.51-2700+4.35-26612-685,913+6210.36
'26/09/01270271.5253.5265+8+3.1173,3235,6390.598.79-88.50-62.6-15112.4+3295,981+15150.25
'26/08/31255272.5245.5260.5+6.5+2.5610.64,2175,0510.8311-2320+91.6-14012.5+7035,652000
'26/08/28256.5257247254-0.5-0.23.932,0194,4280.465.08-2730+7.81-26512.9+1884,949000
'26/08/27239.5262239254.5+15+6.269.63,6085,1630.79.11-4390+78.7-36013.2+2844,761-100
'26/08/26240250236.5239.5-0.5-0.215.621,4873,1240.483.61-3160+14.1-30213.8+884,477-2910.02
'26/08/25232240.5223.5240+7.5+3.237.311,2051,9960.62.77+2080+0.07+20814.3-2564,389-8300.68
'26/08/24235.5241231.5232.5-3-1.274.031,0412,6330.42.46+410+4.1+45.113.6-614,645-66380.82
'26/08/21239241.5234.5235.5-7.5-3.092.888612,4410.352.04-39.10-1.3-40.413.5+14,706-211042.21
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
'26/08/20248249.5238243-4-1.624.661,8653,0970.64.52-57.20-2.31-59.513.5+994,705-81252.66
'26/08/19245260243.5247-11-4.266.43,40513,1030.268.55-86.90-0.76-87.713.5-904,606+91332.89
'26/08/18253271.5251258+5+1.988.18,55811,9640.7222.2+4680-9.71+45913.6+4134,696-71242.64
'26/08/17232253227253+23+1011.33,8316,3840.69.43+1370+18.1+15512.7+2734,283+451313.06
'26/08/14227.5236.5222230+5+2.226.442,43615,8360.155.62+23.20+49.9+73.112.4+634,010-2862.14
'26/08/13222231.5217225+3+1.356.532,7668,9650.316.21+3680-6.67+36112.3+2613,947-8882.23
'26/08/12202222201.5222+20+9.910.11,3871,5780.883.01+20.70+32+52.711.6+1353,686+37962.6
'26/08/11202203192.5202-3.5-1.75.117578390.91.51-44.30-6.7-5111.5+53,551+1591.66
'26/08/10193208.5192205.5+15.5+8.168.681,1623,8200.32.37+230+29.2+52.311.6+1203,546+5581.64
'26/08/07189.5195186190+0.5+0.264.757377440.991.4-2300-3.64-23411.5+443,426-2531.55
'26/08/06189190180.5189.5+3.5+1.885.116361,2630.51.18-520+0.02-5211.8+113,3820551.63
'26/08/05189196185186+3.5+1.926.039431,3580.691.8-1590+1.65-15711.8-303,371+2551.63
'26/08/04167184166182.5+15+8.9610.71,4432,5610.562.6-1060+2.48-10412+1603,4010531.56
'26/08/03157.5171156167.5+5+3.089.238169160.891.36+1000+4.7+10512.2-763,241+23531.64
'26/07/31164.5165.5160162.5+12+7.973.657478370.891.22-1650+10.2-15512+853,317-2300.9
'26/07/30145161145150.5-1.5-0.9910.51,2261,1621.051.88+92.90+1.56+94.412.3-1083,232-5320.99
'26/07/29171173152152-16.5-9.7912.51,7671,7081.032.78+6730-200+47312.1-3983,340-7371.11
'26/07/28176178168.5168.5-17-9.165.121,2981,7660.742.24+5040-135+36911.8-3303,738+4441.18
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
'26/07/27190.5190.5180185.5-2.5-1.335.599299340.991.71+1620-0.76+16110.9-1674,068+2400.98
'26/07/24195.5202187.5188-13-6.477.211,2461,5520.82.4+1170-0.06+11710.6+124,235+1380.9
'26/07/23204.5214.5200201-0.5-0.257.21,0171,1490.882.09-86.40+0.29-86.110.4+504,223-2370.88
'26/07/22199209.5195201.5+8.5+4.47.511,3121,6740.782.65-1540-0.1-15410.5+824,173-8390.93
'26/07/21190.5199186.5193+2.5+1.316.561,0691,3430.82.05-2260-0.22-22610.7+1154,091+1471.15
'26/07/20201.5201.5185190.5-9.5-4.758.251,4671,6390.92.8+2560+0.88+25711.1-1553,976+18461.16
'26/07/17212.5225197200-18-8.2612.82,6322,5241.045.43+8680+0.57+86910.6-7144,131+9280.68
'26/07/16220226215218-7-3.114.895878350.71.29-40.40-0.48-40.99.18+604,845-26190.39
'26/07/15222.5227215225+0.5+0.225.351,2071,2960.932.67-680+7.93-60.19.25+1024,785-2450.94
'26/07/14217224.5200224.5+5.5+2.5111.21,7531,8990.923.71+4030-0.06+4039.33-1534,683-32471
'26/07/13237244219219-24-9.8810.32,2202,8130.794.99-3950-0.02-3958.62-934,836+22791.63
'26/07/09237.5248235243+7+2.975.511,3051,3900.943.15-1520+99.7-52.49.2+2064,929+15571.16
'26/07/08240245232.5236-2.5-1.055.241,1401,3250.862.71-1550+99.9-55.19.45+64,723+2420.89
'26/07/07250.5269.5234238.5-8-3.2514.42,9543,1350.947.44-2.720+135+1329.69-1574,717+19400.85
'26/07/06265265246246.5-14.5-5.567.282,0602,6650.775.21-3770+0.1-3779.66-1974,874-3210.43
'26/07/03270270250261+1+0.387.693,6583,8990.949.5-1050-36.2-14110.1+885,071-2240.47
'26/07/02231.5260230260+23.5+9.9412.72,2872,3480.975.79+17.30+37.4+54.810.3+1054,983+2260.52
'26/07/01244.5247.5236236.5+1.5+0.644.891,5791,7700.893.81-20.5-38-0.51-5910.2-304,878-22240.49
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
'26/06/30221238221235+14.5+6.587.711,0541,3570.782.45+75.4-38.8+0.15+36.810.3+1004,908-14460.94
'26/06/29221229216220.5-1-0.455.871,1101,6100.692.45+36.9-37.1-0.04-0.2210.1-64,808-6601.25
'26/06/26239244.5221.5221.5-22-9.039.451,7582,5370.694.06+3730+0.83+37410.1-4494,814+9661.37
'26/06/25263263241.5243.5-13.5-5.258.372,2812,7050.845.65-2980-0.85-2999.43+105,263-2571.08
'26/06/24256.5271.5252257-9.5-3.567.322,3302,9490.796.07-2600+0.41-2609.86+165,253+28591.12
'26/06/23273.5279259.5266.5+0.5+0.197.335,3435,7480.9314.4-5090-5.2-5149.95+1745,237-6310.59
'26/06/22249266243.5266+24+9.929.33,8295,6900.679.84+3710+2.87+37417.5+2045,063+14370.73
'26/06/18229244.5227242+14+6.147.681,5172,0070.763.6-1570-0.74-15816.7+1624,859+4230.47
'26/06/17235.5237223.5228-9-3.85.71,44617,8850.083.33-3990-1.88-40116.8+304,696-9190.4
'26/06/16260260.5235237-0.5-0.2110.74,2524,7220.910.6-756-0.42-15.5-77217.5+5024,666-10280.6
'26/06/15221.5237.5220237.5+21.5+9.958.19871,1070.892.3+430+16.3+59.318.6-164,164+18380.91
'26/06/12219223211.5216+8.5+4.15.541,1911,5660.762.59-35.8-1.39+2.48-34.718.5-264,180-10200.48
'26/06/11203221.5201207.5+2+0.979.981,9071,9810.963.99-163-59-2.75-22418.6-264,206-2300.71
'26/06/10210220205205.5-10-4.646.961,2131,7090.712.59-260-69.9-95.918.8+704,232+10320.76
'26/06/09212215.5207.5215.5+6.5+3.113.831,0151,4280.712.16-1650-0.69-16618.9-154,1620220.53
'26/06/08198210.5198209-11-55.681,2701,9540.652.57+3550-0.26+35519.2-1864,177-4220.53
'26/06/05225227216.5220-5-2.224.671,7392,1780.83.84+4280-0.58+42818.5-994,363-3260.6
'26/06/04226232.5222.5225-5.5-2.394.341,1942,0400.592.7+1350-0.12+13517.8-204,462-4290.65
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
'26/06/03233237.5230.5230.5-2-0.863.011,1931,8430.652.79-81.30-3.2-84.517.504,482-12330.74
'26/06/02248248.5229.5232.5-11.5-4.717.791,9143,0360.634.49+1650-3.45+16217.6+214,482+2451
'26/06/01242.5247240244+2.5+1.042.91,5572,2340.73.78-44.90+4.53-40.417.3+14,461-12430.96
'26/05/29249.5251.5241.5241.5004.141,6662,6260.634.09-4660+2.54-46417.4+34,460-1551.23
'26/05/28249.5255.5237241.5-14-5.487.243,9775,2210.769.78+894+0.76+0.5+89518.1-324,457-4561.26
'26/05/27274274255255.5-16-5.8973,3575,3800.628.75-17+4-0.42-13.416.6-1014,489-9601.34
'26/05/26276.5285270271.5-4-1.455.442,6823,8890.697.42-495+4+4.84-48616.5+654,590+5691.5
'26/05/25293.5294268275.5-17.5-5.978.874,8987,8640.6213.6-1,0340-29-1,06317.1-994,525+7641.41
'26/05/22306306.5291.5293-17-5.484.844,0815,5080.7412.1-1,012+24-12.7-1,00018.6+2754,624+1571.23
'26/05/21293310290310+26+9.157.041,0381,3960.743.14-43.20-7-50.220.3-24,349-1561.29
'26/05/20274285.5274284+10.5+3.844.24265730.741.19-41-1.39+22-20.420.4-924,351-18571.31
'26/05/19271276.5271273.5-3.5-1.261.992494340.570.68+3-0.57-4-1.5720.3-254,4430751.69
'26/05/18269277258277+12.5+4.737.183765750.651.02+67.90+3.78+71.720.3-294,468-1751.68
'26/05/15289289264264.5-21-7.368.765017880.641.36+1050-2+10320.2-864,497-3761.69
'26/05/14295295285285.5-0.5-0.173.52854690.610.82+720+30+10220-594,583+2791.72
'26/05/13288288284286-6-2.051.374595910.781.31+1180-1+11719.9-304,642-1771.66
'26/05/12292295290292+6+2.11.755387860.681.57+2090-11+19819.7-894,672-6781.67
'26/05/11258286254.5286+26+1012.19081,1730.772.47+1590+12+17119.4-1654,761-131841.76
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/08283283260260-23-8.138.131,0921,4970.732.91+250-14+1119-2124,926-3292154.36
'26/05/07293301.5280.5283-15-5.037.055,29210,7630.4915.3-394+182+0.85-21119-1905,138+41054410.6
'26/05/06322.5322.5295298+4.5+1.539.3710,13411,3280.8931.4-4260-10.2-43619.5-4305,328+71342.52
'26/05/05284293.5283293.5+26.5+9.933.931,7221,0801.594.99+680+8.87+76.920-285,75801272.21
'26/05/04243267243267+24+9.889.881,9791,4711.355.22+54.80+3.81+58.619.9+2965,786+491272.19
'26/04/30245254.5231243+4+1.679.8310,9529,8511.1126.7-3220-33.1-35519.7+3805,490-6781.42
'26/04/29222.5239222239+21.5+9.897.824,7003,8561.2211.1-1500+39.1-11120+6015,110+40841.64
'26/04/28197217.5192217.5+19.5+9.8512.92,2011,7021.294.68-3200-3220.1+3114,509+25440.98
'26/04/27218218198198-17-7.919.31,5692,2090.713.17-25.10-18-43.120+414,198+6190.45
'26/04/24215226206215+1+0.479.351,4501,9490.743.17+11.10-3+8.119.3+284,157+1130.31
'26/04/23226.5228196.5214-4-1.8314.42,4933,1120.85.26+1090+0.24+10919.3+1354,129+12120.29
'26/04/22220.5226.5217218-7-3.114.221,6772,5170.673.71-34.80-3.45-38.219-4863,994000
'26/04/21220229.5209225+13.5+6.389.692,7303,6120.766+39.30+3.12+42.419.1-3804,480000
'26/04/20197211.5197211.5+19+9.877.532,1332,6200.814.4-224-0.48-12-23618.8+6784,860-800
'26/04/17186.5194184.5192.5+6.5+3.495.111,5392,1120.732.93-30.4-1.4-17-48.719.2+554,182-5580.19
'26/04/16184188.5180186+4+2.24.671,4481,7990.82.67-3290+53.2-27619.2+214,127-10631.53
'26/04/15184186180.5182-2-1.092.991,3491,7860.762.47-1250+22-10319.8+114,106-63731.78
'26/04/14189.5189.5180.5184-6-3.164.742,6503,1490.844.86-710+35.2-35.820+334,095-201363.32
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
'26/04/13186.5193.5181.5190-3.5-1.816.27,4127,1971.0313.9-4540+9.11-44520.1-2974,062+391563.84
'26/04/10202202183.5193.5+9.5+5.1610.118,83314,4291.3136.6+1,8260-23.7+1,80220.8+514,359+31172.68
'26/04/09184184171.5184+16.5+9.857.469,6946,6331.4617.6+1,9410-223+1,71817.8+1,0804,308+281142.65
'26/04/08167.5167.5167.5167.5+15+9.8401,0908671.261.83-1040-19.4-12314.5-1263,174+10862.71
'26/04/07152.5152.5152.5152.5+13.5+9.7101,2758901.431.94-100+159+14914.7+2243,300+8762.3
'26/04/02129139128.5139+12.5+9.888.34,1382,9121.425.68+4220+103+52514.7+5653,076+20682.21
'26/04/01126.5128125.5126.5+3+2.432.029131,1710.781.16+940+5+9914-12,511-2481.91
'26/03/31128.5129.5123123.5-5-3.895.062,6862,2521.193.39-25.20-0.53-25.713.7-1052,512-4501.99
'26/03/30128131125.5128.5-2-1.534.212,6752,3001.163.44-3310+0.49-33113.6+162,617-11542.06
'26/03/27127130.5124130.5+2.5+1.955.082,0911,7061.232.69+196-1.4-0.46+19414.1+122,601+8652.5
'26/03/26129131125.5128-1.5-1.164.251,6541,7260.962.12-1580+0.02-15813.7+1442,589-2572.2
'26/03/25126131.5125.5129.5+7+5.714.92,2912,3460.982.96+75700+75714-2252,445+14592.41
'26/03/24128131122.5122.5-2.5-26.82,0772,4760.842.62-1310+0.47-13012.7-872,670-9451.69
'26/03/23123129.5122125-3-2.345.861,9772,6480.752.49+1900+7.6+19712.9-1152,757+2541.96
'26/03/20127.5134.5126128+1.5+1.196.725,4275,1141.067.1+7240+0.83+72412.5-532,872-1521.81
'26/03/19127.5129.5126126.5-1.5-1.172.732,3152,2841.012.96+3100-0.54+30911.3-962,925-2531.81
'26/03/18127129.5125128+2+1.593.573,5202,8251.254.49+240-6.52+17.510.7+513,021-1551.82
'26/03/17130132126126-3-2.334.656,0215,9311.027.76-5330-0.9-53410.6-1592,970-2561.89
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
'26/03/16122129119.5129+7.5+6.177.824,8524,3771.116.09+1020+0.43+10211.3+3123,129+10581.85
'26/03/13121123119121.5+0.5+0.413.312,8552,6701.073.46-1670-0.27-16711.1+42,817-16481.7
'26/03/12122.5126121121-2.5-2.024.054,4703,6691.225.5-770+0.71-76.311.4-792,813+10642.28
'26/03/11118124114123.5+4.5+3.788.45,5384,2601.36.61-8430+0.06-84311.4+2412,892-4541.87
'26/03/10115119.5114.5119+7.5+6.734.482,7012,1221.273.18+152-1.41+0.02+15012.7-122,651+16582.19
'26/03/09110.5111.5107.5111.5-6.5-5.513.391,6021,6400.981.75-2270+0.01-22712.2-832,663-3421.58
'26/03/06116119.5114.5118+1.5+1.294.292,2981,7301.332.72-3050-0.41-30512.5+1282,746+2451.64
'26/03/05113119113116.5+6+5.435.431,4431,6490.881.68+3740-0.42+37412.6-562,618+8431.64
'26/03/04111.5113106110.5-3.5-3.076.141,1881,1261.051.3+1680+0.83+16912-232,674-8351.31
'26/03/03118119112114-3-2.565.989891,0830.911.14+2530-25.7+22711.7-902,697-8431.59
'26/03/02113120.5111.5117-1.5-1.277.591,4031,8510.761.65+275-1.41+4.92+27911.2+232,787+2511.83
'26/02/26116120.5115.5118.5+3.5+3.044.352,3272,1311.092.76+240-0.43+20.7+26010.8-552,764+11491.77
'26/02/25114.5117.5113.5115+1.5+1.323.522,0491,9281.062.37+194-2.83+0.02+19110.3+922,8190381.35
'26/02/24107.5114.5107.5113.5+5.5+5.096.481,2651,2051.051.42+43500+4359.98-92,727+2381.39
'26/02/23104.5108.5102.5108+4+3.855.771,0189461.081.08+38800+3889.2-1052,736+2361.32
'26/02/11105105102.5104-8-7.142.231,9362,2880.852.01-1280-6.26-1348.48-882,848-27341.19
'26/02/10111.5114110.5112+0.5+0.453.148289740.850.93-34.30+0.12-34.18.57-612,936+4612.08
'26/02/09114.5115.5111.5111.5+1.5+1.363.641,5091,6180.931.71-68.80-5.02-73.88.49+62,997-3571.9
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
'26/02/06114.5116.5109.5110-3-2.656.192,8122,3911.183.16-5680+4.08-5648.48+1502,991+3602.01
'26/02/05110115.5109.5113+0.5+0.445.332,3232,1201.12.65-249-1.41-0.19-2519.35+392,841+6572.01
'26/02/04108112.5107.5112.5+4+3.694.611,1961,3120.911.32+10100+1019.7-1952,802+5511.82
'26/02/03108112106.5108.5+3+2.845.211,5141,3441.131.66-2540+0.02-2549.51+902,997+7461.53
'26/02/02106106.5103105.5-1.5-1.43.271,7681,5601.131.85+5960-0.54+5959.92-652,907-16391.34
'26/01/30110113107107-4-3.65.413,0321,9491.563.32+741-553+0.45+1888.92-4192,972-1551.85
'26/01/29116.5116.5111111-5-4.314.741,1241,3030.861.27-950-0.01-957.59-593,391-1561.65
'26/01/28117118.5115.5116+1+0.872.611,3411,2961.031.57-21.20-0.41-21.67.65-273,4500571.65
'26/01/27116118.5111.5115-0.5-0.436.062,4632,4351.012.84-4990-0.09-4997.65-453,477-2571.64
'26/01/26115.5116.5114115.5+1+0.872.189791,2020.811.13-214-4.24+0.42-2188.36-483,522-12591.68
'26/01/23117117112114.5-0.5-0.434.351,0891,3670.81.24+285-1.41-0.33+2838.72-433,570-2711.99
'26/01/22119120115115-1-0.864.311,6732,0620.811.96+2280-0.1+2288.23-3943,613-1732.02
'26/01/21122123116116-6-4.925.741,8012,8740.632.14+680-9.48+58.67.8-1764,007-7741.85
'26/01/20121122.5118.5122+0.5+0.413.291,8912,3550.82.29-113-1.41+0.01-1147.65-44,183-7811.94
'26/01/19124124118.5121.5-2.5-2.024.442,8532,4301.173.48+217-2.02-7.71+2077.74-2224,187-8882.1
'26/01/16130.5132.5123124-2.5-1.987.516,2306,4430.977.89-7940+0.28-7936.99-614,409-15962.18
'26/01/15125129.5123126.5+4+3.275.317,7775,4581.429.82-227+98.6+0.77-1288.27+474,470+111112.48
'26/01/14123123.5120.5122.5002.454,4273,2511.365.42-389+263+3.27-1238.39-1274,423-321002.26
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
'26/01/13124125117122.5+1+0.826.588,7365,7261.5310.6-542+139-47.2-4518.9-1204,550+231322.9
'26/01/12110.5121.5108121.5+11+9.9512.26,4324,2821.57.45-374+379+31.4+36.49.75+8194,670+201092.33
'26/01/09111111.5105.5110.5+0.5+0.455.453,4902,5881.353.82-1080+0.75-10710+473,851-1892.31
'26/01/08115.5115.5109110-5.5-4.765.632,3632,3141.022.63+1970+0.72+19810.2-1703,804+1902.37
'26/01/07118121.5114.5115.5-0.5-0.436.032,7472,9200.943.23-4370-3.09-4409.86-293,974-15892.24
'26/01/06121122116116-6-4.924.922,3762,4990.952.82+102-1.42+2.03+10310.4-1504,003-171042.6
'26/01/05119.5124.5112122+2.5+2.0910.56,7927,5920.898.02-4690+30.2-43910.3+3004,153+211212.91
'26/01/02117123.5116.5119.5+7+6.226.227,7878,4800.929.44+84+20.9-7.88+97.110.8+7663,853-1131002.6
'25/12/31105112.5105112.5+10+9.767.327,9098,1280.978.66+477+73.5-5.39+54510.6+7203,087+1852136.9
'25/12/3094102.592.8102.5+8.9+9.5110.41,5171,9400.781.52-60+14.3+8.359.7+2602,367+6281.18
'25/12/2991949193.6+2.7+2.973.33547070.50.33+87+480+1359.71+172,107+1221.04
'25/12/269292.390.890.9-0.9-0.981.632358250.280.21-2500-259.56-492,0900211
'25/12/2492.59390.391.8+0.7+0.772.963406390.530.31-1090+0.01-1099.59+552,139+1210.98
'25/12/2390.691.589.891.1+0.5+0.551.882913490.830.26+130+0.71+13.79.77-282,084-2200.96
'25/12/2292.892.890.690.6-1.9-2.052.383346390.520.3-1130-0.52-1139.74+52,112-1221.04
'25/12/1991.59391.592.5+1.2+1.311.641453240.450.13+3300+339.9-32,1070231.09
'25/12/1890.691.789.591.3+0.4+0.442.422284200.540.21-10-0.05-1.059.82+82,110+1231.09
'25/12/1792.993.290.390.9-1.1-1.23.155084841.050.47+1650+0.26+1659.81-3312,102-2221.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1694.494.490.792-1-1.083.983145510.570.29-430-3.78-46.89.53-132,433-5240.99
'25/12/1592.693.991.393+0.4+0.432.813736930.540.35+570-0.32+56.79.6-682,446+1291.19
'25/12/1293.594.392.492.6-0.5-0.542.044691,0700.440.44-1310+0.21-1319.51+662,514-2281.11
'25/12/119195.49193.1-4.3-4.414.521,4303,4980.411.33+3270-8.45+3199.72-1012,448-14301.23
'25/12/10102.5102.597.497.4-3.6-3.565.059883,5220.280.98+20600+2069.16-2082,549+4441.73
'25/12/0910310399.9101-0.5-0.493.057281,4990.490.74+11200+1128.81-232,757+4401.45
'25/12/089910397.6101.5+4+4.15.541,6282,8920.561.65+5950+3+5989.29-2102,780+4361.29
'25/12/0596.59895.297.5+1+1.042.94407210.610.43+930+1.03+948.29+602,990+3321.07
'25/12/0497.299.596.596.5+0.8+0.843.137402,2460.330.73+1080+8+1168.12+862,930+3290.99
'25/12/03949793.895.7+2.6+2.793.448811,1610.760.84+2090+5+2147.93+1002,844+2260.91
'25/12/0294.995.792.893.1-0.7-0.753.094731,6290.290.44+4400+447.49-62,7440240.87
'25/12/0191.994.691.293.8+2.8+3.083.746381,7570.360.6+7400+747.41-192,7500240.87
'25/11/2890.991.989.891+0.3+0.332.322843460.820.26+9700+977.29-612,769-2240.87
'25/11/2789.79188.890.7+1.8+2.022.474044480.90.36+17100+1717.09-122,830+8260.92
'25/11/268989.988.788.9+1.2+1.371.372374420.540.21+12400+1246.81-72,8420180.63
'25/11/2586.78886.787.7+1.6+1.861.511802090.860.16+9400+946.6-132,849-1180.63
'25/11/248486.28486.1+2.2+2.622.621392080.670.12+2300+236.44-12,862+3190.66
'25/11/2185.285.283.383.9-2.4-2.782.21837170.250.15-3100-316.4+22,863+1160.56
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/208486.483.686.3+3.8+4.613.392623590.730.22+15200+1526.45-122,861+1150.52
'25/11/1984.484.482.482.5-1.9-2.252.372136570.320.18-4000-406.19-72,873+3140.49
'25/11/1886.286.283.284.4-1.1-1.293.512278200.280.19-6900-696.24-92,880-2110.38
'25/11/1784.885.684.185.5+0.9+1.061.771864530.410.16+4500+456.35-32,889+1130.45
'25/11/1484.987.584.384.6-1.6-1.863.716972,2930.30.6-12400-1246.27-32,892+1120.41
'25/11/1387.48885.586.2+1.4+1.652.953339150.360.29-4800-486.46+332,8950110.38