≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3008 大立光 / K線圖(日)

3008 大立光

日期: 11/06期貨標的選擇權標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
44804525-45-0.99%10.94%407545704075
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,021171.5億23,283173股/筆42663.0625.85-11.19
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)
2,540118.5億25,78898張/筆4667-485 (-9.68%)

連續漲跌: 連2跌  ( -530元 / -10.58%)

財報評分: 最新85分 / 平均88分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 客戶產品上市規劃變動 玉晶光10月營收21.56億元月減20% (Anue鉅亨 11/06 17:23)

• 〈台股開盤〉台積電跌停開出、融資斷頭潮湧現 崩跌逾3700點摜破年線 (Anue鉅亨 11/06 09:50)

• 台積電一度摜跌停！ 　高價股前10檔全躺平 (ETtoday新聞雲 11/06 09:40)

• 大立光10月營收58.46億　11月出貨看降 (ETtoday新聞雲 11/05 21:19)

• 大立光10月營收58.46億元創今年新高 估本月出貨動能下滑 (Anue鉅亨 11/05 16:54)

• 〈台股開盤〉民主黨勝選恐影響AI發展 一度挫逾千點失守42000關卡 (Anue鉅亨 11/05 09:54)

• 大立光與大陽科技股份有限公司股份轉換案之股份轉換基準日 (公告訊息 11/04 17:20)

• 亞光Q3純益8.39億元EPS達3元創高 前3季每股賺5.98元 (Anue鉅亨 11/04 14:45)

• 百容半導體接單續強、漲價效益發酵 Q4毛利率看升 (Anue鉅亨 10/29 12:09)

• 資金大輪動AI遭拋售！？台股底部量縮，留意三大關鍵AI供應鏈買點！ (Anue鉅亨 10/28 11:33)

• 大立光2026年第3季合併財務報告 (公告訊息 10/27 14:04)

• AI熱潮推升大立光等科技業布局台中 產業園區工業地產最搶手 (Anue鉅亨 10/21 12:52)

• 正面回應大立光林恩平 友達彭双浪：Micro LED光通訊短距傳輸有優勢 (Anue鉅亨 10/18 12:02)

• 〈房產〉AI擴產動能強 台中烏日8883坪工業用地趁勢公開標售 (Anue鉅亨 10/14 18:08)

• 千金股遇亂流！股后川湖失守萬金速翻紅　玉晶光摜跌停 (ETtoday新聞雲 10/14 10:12)

• 《價值型投資 最新產業研究報告》大立光 (3008-TW) 光纖陣列通過認證，完整模組開啟新商機 (Anue鉅亨 10/13 11:21)

• 台股盤前｜大盤急殺544點驚天逆轉！航運金融攜手抗空守住49K，投本比鎖定長科*、精測、大立光 (Anue鉅亨 10/13 09:20)

• 【量大強漲股整理】【 3265 台星科】【 2340 台亞】【6742澤米】【3624光頡】台股4.9萬點別亂追！10月主流大洗牌，【 台星科】漲停⊕後【Q4黑馬股】提前曝光！ (Anue鉅亨 10/12 18:29)

• 〈台股盤後〉金融海運聯手拉抬49000點失而復得 留逾500點下影線 (Anue鉅亨 10/12 14:19)

• 台積電跌10元至2540　台股收跌11點 (ETtoday新聞雲 10/12 13:35)

• 大立光亮燈漲停！台積電拉回平盤　指數盤中翻紅漲近百點 (ETtoday新聞雲 10/12 12:57)

• 大立光電澄清媒體報導 (公告訊息 10/12 11:10)

• 大立光法說會後翻黑跌逾4%　本土投顧急喊「買進！目標價8200元」 (ETtoday新聞雲 10/12 09:49)

• 〈台股盤前要聞〉台積電Q3營收1.49兆元寫新猷、長榮法說釋利多貨櫃旺到明年春節 (Anue鉅亨 10/12 05:10)

• 買氣不如預期？iPhone 18 Pro 價格走下坡、最多已跌 4,000 元 (ETtoday新聞雲 10/09 14:58)

• 大立光法說講 CPO進度　達人：老實樹幫友達「開法會」 (ETtoday新聞雲 10/09 14:34)

• 大立光法說講 CPO進度　達人：老實樹曝「面板廠轉型變數」 (ETtoday新聞雲 10/09 14:34)

• 台積電Q3營收1.49兆元創單季高、大立光攻CPO、9月進出口連35紅 本周大事回顧 (Anue鉅亨 10/09 10:37)

• 特納斯接棒就遇硬仗！iPhone 18 Pro美國買氣弱 Duo又傳生產卡關 (Anue鉅亨 10/09 02:00)

• 〈大立光法說〉FA通過客戶認證 進一步切入FAU明年中量產 (Anue鉅亨 10/08 19:47)

• 〈大立光法說〉Q3純益季增1成 前3季每股賺121.98元 美系客戶下修新機訂單11月動能下滑 (Anue鉅亨 10/08 18:49)

• 蘋果新機買氣不如預期？　大立光：手機鏡頭11月出貨下滑 (ETtoday新聞雲 10/08 17:36)

• 大立光CPO技術狂升！新產能押FAU　明年中拚量產 (ETtoday新聞雲 10/08 16:10)

• 大立光新產能押FAU、明年中拚量產　手機鏡頭11月拉貨轉弱 (ETtoday新聞雲 10/08 16:10)

• 玉晶光9月營收26.72億元年增0.54% 新產品認證進度符預期 (Anue鉅亨 10/08 15:30)

• 大立光Q3每股賺39.62元！　毛利率降至42.2%創13年新低 (ETtoday新聞雲 10/08 14:47)

• 〈台股開盤〉跌逾600點失守5日線 大立光法說會前股價熄火 (Anue鉅亨 10/08 09:53)

• 我的強勢股沒有停、世芯、大立光、國巨、華新科、建榮、德宏 (Anue鉅亨 10/07 17:58)

• 00992A每股配0.85元年化衝破18%！　謝晨彥揭季配主動ETF稱王底氣 (ETtoday新聞雲 10/07 06:00)

• 〈台幣〉買賣匯力道陷拉鋸戰 收31.781元升值0.7分 (Anue鉅亨 10/06 18:00)

• 別怕連假前短線賣壓、金像電、世芯、大立光、鴻海 (Anue鉅亨 10/06 17:43)

• 大立光9月營收月增15%！股價漲逾2%　10／8法說聚焦CPO (ETtoday新聞雲 10/06 10:08)

• 台股盤前重點／夜盤突破50000點　鴻海月營收首度破兆 (ETtoday新聞雲 10/06 06:00)

• 大立光9月營收57.79億元月增15.31% 仍處市場拉貨旺季 (Anue鉅亨 10/05 18:22)

• 【量大強漲股整理】台股飆破49700點！「PCB+漲價概念股」跟著噴漲停！現在上車還來得及？【必買清單】大公開! (Anue鉅亨 10/05 17:41)

• 沒上車怎麼辦？ 金像電⊕、金居⊕、大立光、宏齊⊕ (Anue鉅亨 10/05 17:33)

• 法人看好10月有這些利多 台股預估成交量飆至1.3兆元叩關5萬點 (Anue鉅亨 10/05 10:32)

• 〈台股開盤〉台積電率高人氣電子股衝鋒 飆漲逾1200點再刷新高 (Anue鉅亨 10/05 09:45)

• 〈台股風向球〉營收和法說會重頭戲陸續上演 加熱光輝10月行情 (Anue鉅亨 10/04 19:28)

• 主動式ETF光環退「22檔有18檔掉粉」　2大人氣王少逾16萬人 (ETtoday新聞雲 10/04 09:19)

3008 大立光 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,076日
成交價: 4480元 (-45元/ -0.99%)成交張數: 4,021張成交金額: 172億元
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447高
近58日新低
連2跌
(-530元/ -10.6%)
第147高
近13日新高
第27高
近11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
4480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494554306170684543852570221023402150200534956516512495
漲跌價-465-950-1690-2365+95+1910+2270+2140+2330+2475+985+3829+3829+1985
漲跌幅-9.4%-17.5%-27.4%-34.6%+2.17%+74.3%+103%+91.5%+108%+123%+28.2%+588%+588%+79.6%
振幅20.7%27.3%37.2%49.5%89.4%213%270%265%289%323%185%1159%1202%235%
成交張數9,2301.42萬2.6萬5.99萬15.8萬32.5萬44.5萬60.7萬83.6萬118萬202萬366萬605萬42萬
成交金額422億680億1,385億3,658億9,753億1.65兆1.95兆2.34兆2.93兆3.64兆6.93兆9.31兆10.4兆1.89兆
週轉率7.06%10.8%19.9%45.8%121%249%340%464%639%899%1544%2797%4623%321%

* 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
'26/11/064075457040754480-45-0.9910.94,02123,2830.17172+374+4.91-163+21523.3-4112,967+19571.92
'26/11/054855490545204525-485-9.687.682,54025,7880.1119+172-8.69-62.9+10023-2063,378-6381.12
'26/11/045100510047305010+65+1.317.482,67019,1710.14132-63.1-37-19.8-12022.8-663,584+11441.23
'26/11/035300535049454945-545-9.937.382,96237,5070.08151-8.6-23.4-164-19622.9-2413,650-7330.9
'26/11/025190556051905490+60+1.16.811,97212,1500.16107-245+119-31.5-15822.8-553,891-27401.03
'26/10/305495557053705430-385-6.623.442,76034,7680.08151+573-444-30.9+97.923-2253,946+27671.7
'26/10/296315631558155815-520-8.217.892,41042,7680.06144-678+178-65.3-56522.5-374,171-8400.96
'26/10/286185637061056335+335+5.584.422,03512,4660.16127+226+75.1+14.7+31623-1464,208+6481.14
'26/10/276180622559606000-175-2.834.292,77718,0300.15169-65.8+185+0.23+11922.8-2604,354-3420.96
'26/10/226300633060906175+5+0.083.891,82712,1130.15114-245+53.5+2.86-18822.9-944,614-2450.98
'26/10/216185645061306170+195+3.265.362,67114,9810.18167+404+53-166+29123.1-434,708-1471
'26/10/206175642559705975-270-4.327.293,15135,4380.09194-379-13.1-170-56222.8-354,751-14481.01
'26/10/196225632060656245-155-2.423.982,39523,0230.1148+215+56.2-185+8723.1-84,786-3621.3
'26/10/166625684561156400-205-3.111.14,81347,2830.1309-153+150-130-13422.9-1054,794-13651.36
'26/10/156500683564856605-275-45.093,32431,3480.11222-87.4+144-28.1+28.623-1094,899+18781.59
'26/10/147320732066706880-395-5.438.934,29041,8140.1300-714+168-40-58623.1+1145,008-19601.2
'26/10/137105746070657275-50-0.685.395,41635,1990.15394-421+594-10.5+16223.5+64,8940791.61
'26/10/126835732563557325+665+9.9814.65,91244,4970.13409-638+463+126-49.823.9+584,888+24791.62
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
'26/10/086805693066006660-185-2.74.821,91924,3310.08130-301+23.3+0.48-27724.2+264,830+5551.14
'26/10/076830697067456845-10-0.153.282,15018,1750.12148-393+29.5+107-25624.3+664,804-3501.04
'26/10/066800691567056855+125+1.863.122,18620,5270.11149-215+2+50.8-16224.6+1924,738+3531.12
'26/10/056490685064606730+440+76.22,62231,1360.08176-318+160+9.41-14924.8+2214,546-1501.1
'26/10/026205639560906290+85+1.374.921,68317,3750.1105-120+0.48+63.6-5625.1+234,325+1511.18
'26/10/015950622557406205+260+4.378.162,31331,1610.07139+116-139+56.6+34.125.2+954,302+1501.16
'26/09/306010609059455945-75-1.252.411,67022,9110.07100-80-275+18.4-33724.9+204,207-2491.16
'26/09/296100620559406020-225-3.64.241,78431,5390.06108-278+1-51.3-32824.9-1334,187-5511.22
'26/09/246105631060806245+55+0.893.721,20112,1840.174.6-192-106+18.6-28025.1+1314,320+2561.3
'26/09/236440647061406190-215-3.365.151,69024,2250.07106-312-29+27.1-31425.3+424,189+1541.29
'26/09/226510675063906405+5+0.085.622,45417,8650.14160-513+169+28.1-31625.5+634,1470531.28
'26/09/216465661563056400-30-0.474.822,09316,4610.13134-633+133+170-33025.9+204,084-2531.3
'26/09/186280650061506430+410+6.815.812,85116,9780.17182-376+132+79.5-16426.6+1604,064+3551.35
'26/09/176360637060206020-205-3.295.622,14517,6920.12132-10.6+33.5+53.5+76.426.8-53,904-1521.33
'26/09/166160641561506225+170+2.814.382,42715,6490.16153-19-38.3-64.8-12226.8+623,9090531.36
'26/09/156015619559306055+60+14.422,98916,8680.18181+368-286+2.97+85.426.8-163,847-51531.38
'26/09/146395642059955995-665-9.986.382,65648,2890.05162+172-84.4-122-34.426.5-3803,863+381042.69
'26/09/116520690064206660-60-0.897.141,98816,0620.12133-11.8+177-43.6+12226.7-324,243+3661.56
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
'26/09/106770687566806720-150-2.182.841,75616,3980.11119+19.6+125+29.9+17426.8-994,275-3631.47
'26/09/096660693065506870+370+5.695.851,40520,5090.0795.5-55.9+31.9+67.5+43.526.8-514,3740661.51
'26/09/086430666063506500-160-2.44.651,97530,8550.06128+84.2-534+188-26226.9+3054,425-11661.49
'26/09/077185718566606660-740-107.092,48259,9040.04170-258-458-21.7-73826.7+2164,120-9771.87
'26/09/047205745068807400+250+3.57.971,62620,2050.08116-7.96-141+56.5-92.426.8-2623,904-4862.2
'26/09/037770782570907150-660-8.459.411,68931,9780.05124-223+9.65-0.44-21326.9+314,166-25902.16
'26/09/027470795574607810+230+3.036.532,29417,3900.13179+409-67.5-14.8+32726.9+74,135+131152.78
'26/09/017655799575657580-70-0.925.623,39929,2820.12263-160+234+49.9+12426.6-1264,128+31022.47
'26/08/317065773570257650+585+8.28103,70028,0180.13277-509+500-85.3-94.126.8+2214,254+9992.33
'26/08/287005727068657065+150+2.175.864,88630,5420.16344+564+160-99.6+62427.3+3604,033+4902.23
'26/08/276615691566056915+625+9.944.932,91316,3960.18198-141+218+19.5+96.326.9+4403,673+18862.34
'26/08/265920629058756290+570+9.977.262,00215,1370.13124-116+43+106+32.527+1193,233+22682.1
'26/08/255350574052955720+335+6.228.262,18114,4590.15119+15.9-107+7.25-83.827.2+2143,114+5461.48
'26/08/245620570053755385-225-4.015.792,36418,4890.13130-270+169-52.1-15327.1-812,900-8411.41
'26/08/215520575052605610+95+1.728.883,44018,5500.19191-349+95.2+13.3-24027.2+1002,981+8491.64
'26/08/205570568054055515-35-0.634.952,95216,8350.18164-244+64+6.44-17427.5+1292,881-3411.42
'26/08/195135572051105550+260+4.9111.53,87430,2570.13210-136+84+133+81.127.7+1132,752+12441.6
'26/08/185115533050555290+220+4.345.423,72325,5060.15194-143+137+159+15327.7+312,639+10321.21
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
'26/08/174670507046705070+460+9.988.683,38231,1070.11170+652+46+101+80027.8+2912,608+12220.84
'26/08/144700492045904610-50-1.077.081,84013,9240.1387.5-71.5+85.3-73.4-59.627-72,317+2100.43
'26/08/134655482545454660+115+2.536.162,18616,3520.13102-140+80.6+74+14.227+592,324+880.34
'26/08/124390468543554585+230+5.287.582,15515,2680.1497.6-44.5+199+82.2+23727.2+122,265000
'26/08/114355442042304355-45-1.024.321,54810,7220.1466.9-106-23-11.6-14027.3-962,253000
'26/08/104480456543454400+15+0.345.021,95011,1610.1786.6+80.8-76.2+62.7+67.327.4+532,349000
'26/08/074605462543804385-240-5.195.31,66618,2970.0974.6-220+28+15.6-17627.3-562,296-1300
'26/08/064525477045154625+50+1.095.572,30514,7710.16107-177+98-28.8-10827.8+702,352+3130.55
'26/08/054410473043404575+220+5.058.964,74026,0630.18215-389+421-50-1827.8+1702,282-16100.44
'26/08/044030435540104355+395+9.978.711,87014,1340.1379.5-84+19+48.4-16.628.1+952,112-3261.23
'26/08/033970403039103960-75-1.862.971,84712,9210.1473.4-473+66.9+28.3-37728.4+522,017-2291.44
'26/07/314000408038804035+320+8.615.382,97114,2450.21119-466+152+62.1-25228.7+861,965+5311.58
'26/07/303865403036703715-135-3.519.352,89717,2650.17112-181+80.5-26.3-12729-581,879-12261.38
'26/07/293905401036853850-50-1.288.333,40821,8530.16131-274+111-16-17929.2-201,937+26381.96
'26/07/283930412538603900-190-4.656.482,25314,8530.1589.8-279+184-11.7-10629.4-11,9570120.61
'26/07/274005415039054090+170+4.346.252,21410,4660.2189.2-317+422-59.7+45.229.6+1081,958+4120.61
'26/07/244070415039153920-220-5.315.681,57814,0940.1163.1-114+6.04-88.7-19729.8-811,850-280.43
'26/07/234025417539804140+140+3.54.881,5359,0100.1762.8-10.4+68-14.7+42.929.9+411,9310100.52
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
'26/07/224050414039554000+15+0.384.642,23511,5450.1990.6-324+332-39.8-3229.9+311,890-3100.53
'26/07/213925399037953985+110+2.845.031,75913,1900.1368.4-381+58+29.2-29330.2+531,8590130.7
'26/07/204020405038003875-135-3.376.231,55013,9660.1160.5-46+64.4+7.46+25.930.5-571,806-4130.72
'26/07/174090420039854010-250-5.875.052,06416,2830.1384.2+102+55.1-75.3+81.830.5-601,8630170.91
'26/07/164040435040004260+220+5.458.663,07514,9870.21129+0.95+221+50.7+27330.4-761,923+7170.88
'26/07/154370437039854040-225-5.289.033,69229,7990.12151-1,114-4.58+59.7-1,05930.4+1231,9990100.5
'26/07/144485448541504265-80-1.847.714,76622,5730.21206-528+381-83.1-23031.2+161,876-3100.53
'26/07/134345434543454345+395+1009047,6240.1239.3+13.3+7+94.5+11531.5-461,860+4130.7
'26/07/094025414039503950004.811,66012,6950.1366.8-485+22.7+13.2-44931.4+471,906+190.47
'26/07/083950403538703950+60+1.544.241,77613,1820.1369.9-200-8.74-28.6-23731.8+861,859+280.43
'26/07/074150415038703890-245-5.936.772,54635,9600.07101+267-172-121-2631.9-981,773-460.34
'26/07/064210428040104135-95-2.256.382,07824,6660.0886.1+89.2-160-3.06-74.331.8-191,871-2100.53
'26/07/034300432042254230-65-1.512.211,51917,9630.0864.8-302-129+56.6-37431.7+321,890-3120.63
'26/07/024260439542504295-35-0.813.351,72714,2790.1274.5-301-122+61.3-36232.1+471,858+2150.81
'26/07/014490456042504330+40+0.937.232,76114,9220.19121-226-194+30.5-38932.4+681,8110130.72
'26/06/304250443042104290-90-2.055.024,14627,5290.15179-1,1020+77.8-1,02532.6+431,743-5130.75
'26/06/294640473043154380-340-7.28.793,84637,7220.1172+188-281+7.59-8533.5+331,700-4181.06
'26/06/265020505047104720-445-8.626.583,38635,4540.1165-173-138-36.6-34833.3-3741,667-8221.32
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
'26/06/255040523548755165+265+5.417.353,40319,0510.18173-693+197+68.5-42733.2+1832,041+1301.47
'26/06/244870498548254900-100-23.22,10421,3560.1103+128+10-37.3+10133.6-1181,858-4291.56
'26/06/235165518549655000-185-3.574.241,93222,1420.0997.5-70.8+3.04-24-91.733.5-451,976-3331.67
'26/06/225275536051255185-10-0.194.521,87414,8590.1397.9+8.91-1.4+22+29.533.6-352,021-4361.78
'26/06/185115529550905195+50+0.973.982,98417,0170.18155-189+184+50.6+46.533.6+492,056-13401.95
'26/06/175065531049605145+285+5.867.25,63231,9030.18290+312+471-11.6+77133.8-912,016+8532.63
'26/06/164480486044504860+440+9.959.283,30617,6570.19156-215+136+84.2+5.3733.4+1162,107+19452.14
'26/06/154080442040354420+400+9.959.583,67523,6390.16159+408+146+64.2+61933.7+781,991+11261.31
'26/06/124300435540204020-145-3.488.043,55828,1100.13147-678+220+86.9-37233.5+61,913-4150.78
'26/06/114000431040004165+35+0.857.514,29023,3400.18178-683+95+4.87-58434+2341,907-1191
'26/06/104180427041004130+245+6.314.385,97026,7000.22252+923+153-130+94634.4-471,673+4201.2
'26/06/093800388537553885+350+9.93.682,2327,1810.3186.3-359+108+94.1-15733.8+311,720+10160.93
'26/06/083330355033253535-145-3.946.112,68316,3790.1692.2+486-26.1-136+32434.1-391,689060.36
'26/06/053750375035703680-145-3.794.712,29617,9400.1383.8+29.1-148-63.5-18233.6-571,728-160.35
'26/06/043940399537853825-160-4.025.272,59020,3440.13100-13+24-23.2-12.233.6+131,785-270.39
'26/06/033920422538203985+135+3.5110.53,70720,8460.18151-364+204-11.8-17233.6+331,772+190.51
'26/06/023780385037053850+15+0.393.781,40910,0120.1453.6-141-3.26+1.18-14333.9+491,739+180.46
'26/06/013630383536303835+320+9.15.831,34311,7050.1150.5+104+2+39.5+14634+311,690-170.41
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
'26/05/293515360034503515+90+2.634.381,4788,1780.1851.9-226-7.12+61.5-17134+1111,659080.48
'26/05/283505363034203425-80-2.285.991,35313,0420.147.3+51.8-9-45.3-2.5134.1-271,548-180.52
'26/05/273690372035003505-160-4.3761,35417,1860.0848.8-119+0.23-8.31-12734.1+41,575-390.57
'26/05/263875387536653665-180-4.685.461,13014,8210.0841.8-302-12.2-92.5-40734.2-301,571-1120.76
'26/05/253635384536353845+305+8.625.931,44712,9660.1154.2-58.3+9+78+28.734.4+251,601-3130.81
'26/05/223450359534503540+80+2.314.191,28910,2550.1345.4-0.97+2.87+15.4+17.334.4-561,576-1161.02
'26/05/213285352032803460+260+8.127.51,74511,9340.1560+143+24+146+31334.4+521,632-17171.04
'26/05/203330341032003200-165-4.96.241,16911,9880.138.7-254+121-110-24334.3+1091,5800342.15
'26/05/193445361533253365+75+2.288.815,98226,9400.22208+325+250+44.6+62034.5-511,471+23342.31
'26/05/183400340031253290-155-4.57.984,46126,7360.17145+8620-184+67834.2-1341,522-6110.72
'26/05/153290344532903445+310+9.894.943,08915,9060.19105+619-2.92+137+75333.6-731,656+7171.03
'26/05/142930313528953135+285+108.424,21720,7580.2130+633+320+154+1,10733.1+4081,729+5100.58
'26/05/132870287027352850+55+1.974.834,37021,5620.2123+199+16.4-128+87.231.9-671,321-150.38
'26/05/122600279525802795+250+9.828.453,21019,5260.1686.8+228+154+203+58531.8+1661,388+260.43
'26/05/112600260025252545-25-0.972.928667,7870.1122+0.23-17.2-38.1-5531.6+71,222040.33
'26/05/082585262025302570-5-0.193.51,44810,9660.1337.2-58-0.13-30.6-88.731.6+31,215040.33
'26/05/072535257525352575+55+2.181.591,1947,4530.1630.5+230-12+30.5+24831.5-241,212-140.33
'26/05/062550255024902520-25-0.982.361,40413,2620.1135.3+8.69+4.7-13.3+0.0431.3+191,236050.4
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
'26/05/052575258525202545-30-1.172.527829,3030.0819.9-56.2-36.2-21.4-11431.3+221,217050.41
'26/05/042540258025152575+60+2.392.581,3387,0960.1934.1+408-28+55.1+43531.4+311,195-150.42
'26/04/302580258025152515-80-3.082.51,18616,4550.0730.1-331-0.26-25.6-35631.2+181,164060.52
'26/04/292590265025502595+15+0.583.881,5538,2080.1940.2+225+0.56-44.1+18131.5-61,146060.52
'26/04/282650268525752580-35-1.344.211,45612,5060.1238.1-210-61.4-32.2-30331.3+71,152-260.52
'26/04/272575270025552615+95+3.775.752,67716,7620.1670.5+192-0.66+64.6+25631.6+511,145080.7
'26/04/242530256524702520+35+1.413.821,60910,3040.1640.6+160-114+11.8+57.831.4+31,094+180.73
'26/04/232610261524402485-100-3.876.772,26721,4470.1156.7-121-131-30.7-28331.3+271,091070.64
'26/04/222675268025802585-60-2.273.781,71814,9250.1244.8+156-78.1-24.7+53.531.3+481,064-170.66
'26/04/212750275526402645-65-2.44.241,77015,3000.1247.4+41-48.4-49.1-56.531.1-1101,016-180.79
'26/04/202630278026302710+105+4.035.762,68314,4420.1972.6+844-116+94.4+82231.2-231,126+190.8
'26/04/172690269025502605-215-7.624.964,29722,7780.19112+186-156-49.1-19.930.6-771,149080.7
'26/04/162835287027502820004.262,89012,6850.2381+480-72.1+66.1+47430.7+331,226-280.65
'26/04/152875293027502820+150+5.626.744,24518,3540.23120-192-110-0.17-30230.2+1511,193+2100.84
'26/04/142540267025402670+240+9.885.353,64216,7870.2296.6+738-154+226+81030.4+2061,042+580.77
'26/04/132310248523002430+120+5.198.011,3758,3440.1633+421-21.2+109+50929.9+86836+230.36
'26/04/102285232522852310+30+1.321.753792,6870.148.75+142-2.97+9.81+14929.6-23750+110.13
'26/04/092290229522402280002.417162,7820.2616.2+361-6.13+5.26+36029.5-2773000
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
'26/04/082220228022002280+110+5.073.699284,1540.2220.8+529-4.38+55.9+58129.3-1777000
'26/04/072180223021652170+30+1.43.045162,3000.2211.3+111+3.23+19.4+13328.9-3778000
'26/04/022215221521352140-50-2.283.654675,0760.0910.1-126+0.67-5.17-13128.8+12781000
'26/04/012215222521852190+35+1.621.863752,4070.168.26+48.9+0.71+9.04+58.728.90769000
'26/03/312180225021502155-25-1.154.598514,1470.2118.6-18.3+4.97+5.64-7.6428.8+4769000
'26/03/302160220521552180-40-1.82.255033,5880.1411-13.7-60.1-2.16-7628.8+2765000
'26/03/272215222521702220+10+0.452.495695,2150.1112.5+53.6-140-15.5-10228.7+5763000
'26/03/262250225022102210-10-0.451.84542,7370.1710.1+101-48+2.41+55.228.7-6758000
'26/03/252285229522102220-20-0.893.797525,3530.1416.8-5.23-203+0.63-20828.60764000
'26/03/242255227522402240+5+0.221.575132,4920.2111.6+142-130-1.78+9.7228.6-3764000
'26/03/232305230522202235-120-5.13.611,26710,5750.1228.6-219-56.1-41.4-31728.5+29767-100
'26/03/202340239023352355+35+1.512.378422,5550.3319.8+111+11.5-1.54+12128.3-10738010.14
'26/03/192365239023202320-70-2.932.938714,7580.1820.5-104-107-31.3-24228.3+29748+110.13
'26/03/182415244024002440+40+1.671.671,0694,4160.2425.9-159+222+52.4+11528.6-8719000
'26/03/172325240023052400+95+4.124.127933,7120.2118.8-52.4+239+29.9+21628.7-19727000
'26/03/162360237023052305-40-1.712.774584,0300.1110.6-85.8-13.2-20.4-11928.8+10746000
'26/03/132315236023052345-10-0.422.347933,3520.2418.5-140-3.26-3.3-14728.9+11736-800
'26/03/122360240023302355-35-1.462.939724,3860.2222.9+155-182-9.75-37.629-5725-381.1
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
'26/03/112350240023452390+90+3.912.399333,8810.2422.2+574-2+53.2+62528.9-36730-1111.51
'26/03/102330238022802300+15+0.664.389194,1310.2221.3+17.7+2.02-2.11+17.628.5+7766+1121.57
'26/03/092280233022352285-95-3.993.991,3148,2370.1630-341+10.9-58.8-38928.50759-2111.45
'26/03/062325238023252380+20+0.852.336283,6750.1714.8+27.5+2.5+4.66+34.628.8-267590131.71
'26/03/052365239523202360+55+2.393.258653,5390.2420.4+128+4.32-1.13+13128.8+47850131.66
'26/03/042405240522952305-145-5.924.491,55010,1380.1536.2-350+0.77-52.4-40228.8-37810131.66
'26/03/032455249524252450-5-0.22.859584,9730.1923.4-183+8.87-5.57-17929-31784-1131.66
'26/03/022460248524402455-65-2.581.799936,2190.1624.4-305+13.6-78.2-37029.2+118150141.72
'26/02/262430253524102520+105+4.355.181,6518,5610.1941.2+505+8.47+66.6+58029.5-78804-2141.74
'26/02/252440247523952415-15-0.623.291,4635,8790.2535.4+405+13.6+13.7+43229.2-98820161.81
'26/02/242375243023602430+60+2.532.959804,7170.2123.6+174+0.54+36.6+21128.9-168910161.8
'26/02/232325240022902370+80+3.494.81,2284,2860.2928.8+92-2.26+86+17628.8-64907+1161.76
'26/02/112330233522902290-35-1.511.944853,4260.1411.2-15.4+1-28.5-42.828.8-7974-1151.54
'26/02/102290232522902325+35+1.531.533581,9270.198.28+81.1-4.26+5.03+81.928.8+31981-1161.63
'26/02/092365236522802290-40-1.723.655185,5290.0911.9-7.19-2-6.49-15.728.8-18950-1171.79
'26/02/062320234022552330+30+1.33.76263,3290.1914.4+25.6+3.68-1.41+27.828.8-169680181.86
'26/02/052390239023002300-65-2.753.814484,9130.0910.5-105+3.01-12.1-11528.8-9984-2181.83
'26/02/042375237523402365+15+0.641.493481,8690.198.23+104-3+6.42+10728.8-14993+1202.01
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
'26/02/032355237523202350-5-0.212.346064,7620.1314.2-80.6+3.95-0.48-77.128.8-11,007-2191.89
'26/02/022395241523452355-55-2.282.98315,9200.1419.7-135+10-55.9-18128.9-291,0080212.08
'26/01/302415241523702410-15-0.621.861,0165,8820.1724.3-156-4.26-58.6-21928.9-921,037-1212.03
'26/01/292435246024002425-15-0.612.468825,0140.1821.3+23.8-12.5-37.2-2629-461,1290221.95
'26/01/282455247024302440+5+0.211.646393,0270.2115.6+31.5-44.1+10.2-2.4128.9-281,1750221.87
'26/01/272465248024252435-15-0.612.247583,8620.218.5-96.3-8-4.4-10928.9-541,2030221.83
'26/01/262460247524402450-10-0.411.426803,3550.216.7+10.3-89.3-7.3-86.429-51,2570221.75
'26/01/232455246524352460+25+1.031.234642,4910.1911.4+1.22+0.17+1.26+2.6529-211,2620221.74
'26/01/222460246524302435-5-0.21.439323,9530.2422.8-250-91.2-1.37-34329-201,283+1221.71
'26/01/212440249524352440+10+0.412.471,1164,3590.2627.5+203-10.5-45.4+14729.2-81,303+1211.61
'26/01/202450248024202430-20-0.822.456862,9320.2316.8-97.5+2.64-18.5-11329+111,311-1201.53
'26/01/192405248524002450+20+0.823.58993,4270.2622+165-11.2+2.48+15729.1-211,300+1211.62
'26/01/162405246024052430+25+1.042.299093,3380.2722.1-20.7-1.51+38.7+16.429-281,3210201.51
'26/01/152430245524002405-20-0.822.276484,1130.1615.7-118+9.69-23.5-13229-601,349-1201.48
'26/01/142435245024202425-5-0.211.236603,4320.1916-186+3.77+1.2-18129+91,4090211.49
'26/01/132510251524302430-60-2.413.411,3697,1160.1933.8-186+47.7-54.1-19329.2-1661,400-3211.5
'26/01/122530253024502490-40-1.583.161,1635,6730.2129-172-8.18-58.6-23929.3+581,566-7241.53
'26/01/092370256023602530+55+2.228.082,4519,6760.2560.2-103-68.4+40-13129.4+1511,508+1312.06
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
'26/01/082540257024752475-75-2.943.731,18110,0280.1229.7-324+34.7-33.6-32329.4+231,357-3302.21
'26/01/072590263025452550-25-0.973.31,5098,3400.1839.2-18.3+187+6.34+17529.6+261,3340332.47
'26/01/062515260024952575+40+1.584.141,6336,8430.2441.8-271+460+48.2+23729.6+381,308+2332.52
'26/01/052645266025102535-50-1.935.82,3658,5980.2861.4-543+265+44.6-23429.8-1101,270-2312.44
'26/01/022540259024952585+90+3.613.811,4257,0010.236.4-279+305+113+13930.2+1621,380+2332.39
'25/12/312490252024402495+25+1.013.241,3254,8380.2732.8-357+409-17.5+34.630.4+1031,218-2312.55
'25/12/302480251524702470-30-1.21.81,7034,8510.3542.4-415+340+19.7-55.230.7-611,1150332.96
'25/12/292445262024202500+115+4.828.393,57715,4190.2390.7+189+432+4.29+62530.9+631,176+10332.81
'25/12/262265240022602385+135+66.222,12210,1430.2149.7+73.4+404+21.7+49930.7+1611,113+11232.07
'25/12/242275234522502250+5+0.224.231,4275,6600.2532.8-2130+108-10530.7+259520121.26
'25/12/232220225022002245+5+0.222.235843,1700.1813.1-104-6+29.7-80.230.8+17927+3121.29
'25/12/222265226521902240+180+8.743.641,4427,2750.232.2-145+146+58.1+58.830.9+94910+190.99
'25/12/192035206020352060+30+1.481.233081,3650.236.32-31.4+34.9+4.19+7.6430.9-6816-180.98
'25/12/182055205520202030-10-0.491.722882,3420.125.84-100+43+13.8-43.530.9+2822+191.09
'25/12/172025206520252040+15+0.741.983882,1690.187.92-106+42.7+7.95-55.431-30820080.98
'25/12/162045205020202025-25-1.221.464894,9150.19.92-103+41.1-4.18-66.231.1+14850080.94
'25/12/152040208020352050-10-0.492.183282,0380.166.76-38-18.1+2.96-53.131.1+1836080.96
'25/12/122095209520602060-20-0.961.683502,5270.147.27-24.8-8.22-2.24-35.331.1+2835080.96
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
'25/12/112085208520502080-5-0.241.684854,5200.1110-179-9.07-2.09-19031.1+10833080.96
'25/12/102065208520502085+15+0.721.695052,9200.1710.5-72-3.27+1.22-74.131.2+10823080.97
'25/12/092100210520652070-30-1.431.96205,7560.1112.9-139-2.5+7.07-13531.2+12813080.98
'25/12/082140214020902100-40-1.872.347535,8450.1315.9-116-6.52+5.26-11831.3+18801081
'25/12/052165218021302140-20-0.932.315183,2700.1611.1-51.5-1.42+2.91-5031.5+6783081.02
'25/12/042170218021452160001.622531,4730.175.47-31.6-3+4.02-30.631.5+1777081.03
'25/12/032185219521452160-15-0.692.34672,6860.1710.1-86.1-3.11+17.4-71.931.6+8776081.03
'25/12/022180219021652175-5-0.231.152211,4970.154.8-6.68-3.91-0.13-10.731.6+3768081.04
'25/12/012205223021752180-25-1.132.492842,1790.136.25-21.70+3.61-1831.6+1765081.05
'25/11/282205221521902205001.133031,4230.216.67-4.96+1+9.16+5.231.6+4764-181.05
'25/11/272225222521902205-10-0.451.581511,4150.113.33+3.15+3.78-6.16+0.7731.6+2760091.18
'25/11/262165222521652215+50+2.312.773271,9120.177.23+115+20+8.15+14431.6-12758+191.19
'25/11/252160217521452165+25+1.171.42481,3230.195.37+36.3-4.25-2.75+29.331.5+1770-181.04
'25/11/242115214021102140+40+1.91.435431,4460.3811.6-26.5+3.99+10.6-11.931.5-2769-591.17
'25/11/212110213020902100-45-2.11.864572,7470.179.62+109+6.11+9.77+12531.5-112771-1141.82
'25/11/202100215021002145+70+3.372.413931,9150.218.37+77.8-0.96+6.68+83.531.5-4883+5151.7
'25/11/192050208520502075+5+0.241.694312,5160.178.92+22.8+1.65-10.9+13.531.4-4887-2101.13
'25/11/182130213020702070-60-2.822.826597,1310.0913.8-213+17.1-3.33-19931.4+618910121.35
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
'25/11/172210221021302130-70-3.183.647018,6890.0815.2-145-5.96-40.1-19131.6+21830+4121.45
'25/11/142210224522002200-35-1.572.013502,5760.147.75-37.8+1.89+6.7-29.231.6-37809080.99
'25/11/132245226022302235001.342451,3720.185.5+20.4-0.8-0.27+19.331.7-1846080.95
'25/11/122235224522302235+20+0.90.682691,1580.236.01+31.4+1.89+6.86+40.131.7-8847-180.94
'25/11/112250225522152215-30-1.341.783331,8340.187.42+14.1-0.77-11.5+1.7431.7-2855+191.05
'25/11/102245225522102245+40+1.812.044211,8700.239.44+53.2+3.8+12.1+69.231.6-22857080.93