≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3047 訊舟 / K線圖(日)

3047 訊舟

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
12.0512.5-0.45-3.6%6%11.312.0511.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,6581,933萬8012.07張/筆11.661.09N/AN/A
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
1,2511,603萬8031.56張/筆12.82-0.9 (-6.72%)

連續漲跌: 連2跌  ( -1.35元 / -10.07%)

財報評分: 最新40分 / 平均41分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 訊舟董事會通過2026年第三季合併財務報告 (公告訊息 11/06 14:36)

• 高盛：鐵礦石成本攀升，支持位料在每噸90至95美元 (Investing.com 09/17 11:04)

• 訊舟受邀參加永豐金證券舉辦之法人說明會 (公告訊息 09/07 14:41)

• 訊舟董事會通過2026年第二季合併財務報告 (公告訊息 08/07 13:34)

• 2026年第二季財務報告董事會預計召開日期為2026年8月7 日 (公告訊息 07/30 13:54)

3047 訊舟 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,312日
成交價: 12.05元 (-0.45元/ -3.6%)成交張數: 1,658張成交金額: 1,933萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第2458低
近1052日新低
連2跌
(-1.35元/ -10.1%)
第1959高
近5日新高
第2366高
近3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
12.05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13.414.414.8514.514.414.419.535.6513.5511.159.9810.515.118.15
漲跌價-1.35-2.35-2.8-2.45-2.35-2.35-7.45-23.6-1.5+0.9+2.07+1.55-3.05-6.1
漲跌幅-10.1%-16.3%-18.9%-16.9%-16.3%-16.3%-38.2%-66.2%-11.1%+8.07%+20.7%+14.8%-20.2%-33.6%
振幅16.8%23.3%28.3%29%29.2%43.8%51.3%73.8%275%343%431%410%285%50.7%
成交張數4,2306,7501.51萬2.23萬4.99萬16.5萬39.9萬124萬577萬892萬1,093萬1,316萬1,626萬29.9萬
成交金額5,279萬8,781萬2.11億3.17億7.11億25.3億67.8億280億1,727億2,235億2,479億2,767億3,411億48.9億
週轉率1.88%3%6.72%9.92%22.2%73.5%177%551%2565%3967%4861%5854%7233%133%

* 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
'26/11/0611.312.0511.312.05-0.45-3.661,6588012.070.19+1070+32+1392.78-2596,024+2130.22
'26/11/0513.413.412.512.5-0.9-6.726.721,2518031.560.16-2970-15-3122.71+166,283-5110.18
'26/11/0413.5513.5512.813.4005.61,3217461.770.17-510-14-652.63-2966,267-2160.26
'26/11/0314.1514.1513.2513.4-0.75-5.36.361,5578491.830.21+150+45+602.59-556,563+3180.27
'26/11/0214.214.6514.0514.15-0.25-1.744.179635871.640.14+22700+2272.64-366,618+8150.23
'26/10/3014.6514.7514.114.4-0.25-1.714.442,2801,1881.920.33-5030-4-5072.5+166,654-270.11
'26/10/2914.315.514.2514.65+0.4+2.818.774,4942,3571.910.67-5390+3-5362.61+1516,638+390.14
'26/10/2814.2514.414.214.25+0.1+0.711.412241851.210.03+8900+892.77+106,487-160.09
'26/10/2714.6514.6514.0514.15-0.4-2.754.125293731.420.08-19700-1972.8+446,477070.11
'26/10/22151514.5514.55-0.3-2.023.038294431.870.12+640-0.43+63.62.85+386,433-170.11
'26/10/2114.815.114.814.85+0.25+1.712.051,0756591.630.16+2390-0.01+2392.91-856,395+180.13
'26/10/2014.615.114.514.6+0.05+0.344.121,5977932.010.24+1710-1+1702.86-636,480070.11
'26/10/1914.814.814.3514.55-0.15-1.023.066193651.690.09-14100-1412.87+466,543+170.11
'26/10/1614.414.914.414.7+0.4+2.83.51,0906191.760.16+59600+5963.02-406,497+160.09
'26/10/1514.6514.6514.314.3-0.45-3.052.376503751.730.09+2300+232.85-176,537-250.08
'26/10/1414.614.7514.514.75+0.35+2.431.746743451.950.1+2850-0.07+2852.94-326,554070.11
'26/10/1314.514.7514.3514.4-0.05-0.352.775474171.310.08+3600+362.84-116,586+270.11
'26/10/1214.214.614.214.45+0.1+0.72.796264131.520.09+1530+0+1532.85+286,597050.08
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
'26/10/0814.414.514.314.35-0.15-1.031.383242911.110.05+56.30+0.04+56.32.8+66,569+150.08
'26/10/0714.5514.5514.414.5+0.15+1.051.053362571.310.05+21.50-3+18.52.77+26,563+140.06
'26/10/0614.414.5514.3514.35-0.05-0.351.394592901.580.07+11400+1142.83+226,561030.05
'26/10/0514.7514.7514.3514.4-0.25-1.712.736945361.30.1-14500-1452.82+626,539030.05
'26/10/0214.514.6514.4514.65+0.15+1.031.384552761.650.07+1170-0.48+1172.87+346,477030.05
'26/10/0114.7514.7514.4514.5-0.25-1.692.034613331.390.07-7000-702.84-576,443-1530.05
'26/09/3014.714.8514.6514.75+0.2+1.371.377065661.250.1+3250-14+3113.33-556,500+3180.28
'26/09/2914.5514.7514.414.55002.414943371.470.07+820+28+1102.92-106,5550150.23
'26/09/2414.714.714.4514.55-0.15-1.021.75343011.780.08-15900-1592.88+326,565-7150.23
'26/09/2314.914.914.414.7-0.1-0.683.381,1136231.790.16+1250+0.52+1263.02-1876,533-15220.34
'26/09/2215.315.314.6514.8-0.4-2.634.283,7751,5402.450.56-5020-8.33-5103.02+1196,720+8370.55
'26/09/2113.915.213.915.2+1.35+9.759.394,7482,0242.350.7+4330+11.3+4443.22+3496,601+26290.44
'26/09/1813.91413.7513.85001.814503321.350.06+940+3+972.95+86,252+230.05
'26/09/1713.713.8513.613.85+0.25+1.841.847503492.150.1+3080+1+3092.9106,244010.02
'26/09/1613.513.613.4513.6+0.2+1.491.122301761.30.03+1200-0.07+1202.91+16,244010.02
'26/09/1513.413.613.3513.4-0.1-0.741.852521691.490.03-27.80-0.23-28.12.8506,243010.02
'26/09/1413.513.513.313.5-0.05-0.371.483962791.420.05+1740+0.69+1752.85-126,243010.02
'26/09/1113.713.813.513.55-0.1-0.732.24322851.510.06+1650-1.94+1632.73-156,255010.02
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
'26/09/1013.7513.7513.5513.65-0.1-0.731.452471871.320.03-60+2-42.72+86,270-210.02
'26/09/0913.4513.7513.4513.75+0.5+3.772.266704231.580.09+24500+2452.78+16,262+330.05
'26/09/0813.5513.5513.2513.25-0.15-1.122.243783061.240.05-88.70-0.07-88.72.78-46,261-200
'26/09/0713.6513.6513.413.4-0.25-1.831.833934900.80.05-560-0.88-56.92.9+46,265020.03
'26/09/0413.613.6513.413.65+0.25+1.871.874443021.470.06+750-0.03+752.95-46,261-120.03
'26/09/0313.91413.413.4-0.4-2.94.356604621.430.09-2780-14.7-2932.92+306,265030.05
'26/09/0213.713.8513.6513.8+0.05+0.361.452921901.540.04+74.30+15+89.33.03-486,235030.05
'26/09/0113.813.9513.6513.75002.183852671.440.05-790+1.77-77.23+226,283030.05
'26/08/3113.813.9513.713.75-0.2-1.431.794303621.190.06-200-0.4-20.43.06+266,261030.05
'26/08/2814.2514.2513.913.95-0.05-0.362.54112781.480.06-190-0.16-19.23.11-906,235030.05
'26/08/2713.9514.213.914+0.15+1.082.178124211.930.11-24.80+1-23.83.11-516,325030.05
'26/08/2613.8513.9513.7513.85+0.1+0.731.454522751.640.06+430+2+453.17-66,376-330.05
'26/08/2513.7513.7513.4513.75002.185423811.420.07-610+0.19-60.83.21-86,382-460.09
'26/08/2413.8513.9513.713.75-0.1-0.721.812892351.230.04+240-0.22+23.83.2-86,3900100.16
'26/08/2113.8513.913.713.85001.442182001.090.03-15.20-0.15-15.33.19+76,3980100.16
'26/08/2013.7513.9513.713.85+0.15+1.091.825983221.860.08+3260-1.01+3253.25-246,3910100.16
'26/08/1913.613.9513.5513.7-0.1-0.722.94353291.320.06+360+0.29+36.33.1-36,415+5100.16
'26/08/1814.114.113.813.8-0.25-1.782.145253481.510.07-490+0.17-48.83.16-1166,418+150.08
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
'26/08/1714.3514.351414.05-0.3-2.092.443863051.260.05-190+0.75-18.23.24+126,534040.06
'26/08/1414.4514.4514.0514.35002.797043971.770.1+4240-21.1+4033.3-276,522040.06
'26/08/1314.3514.514.2514.35001.745202641.970.07+840-0.37+83.63.14+46,549040.06
'26/08/1214.414.4514.2514.35+0.05+0.351.43722491.490.05+14600+1463.1-56,545040.06
'26/08/1114.614.614.214.3-0.3-2.052.745383541.520.08-930-2.06-95.13.01+236,550040.06
'26/08/1014.314.614.314.6+0.2+1.392.085793251.780.08+360+3.98+403.0606,527040.06
'26/08/0714.6514.6514.314.4-0.1-0.692.412932031.440.04-150+0.2-14.83.04+396,527040.06
'26/08/0614.6514.6514.314.5-0.15-1.022.393833101.230.06-29.90-0.14-303.06+36,488040.06
'26/08/0514.614.814.514.65+0.15+1.032.075113401.50.07+2020-16+1863.1-306,485-340.06
'26/08/0414.214.514.0514.5+0.3+2.113.175233131.670.08+2720-5+2673.12-386,515-170.11
'26/08/0313.814.313.6514.2+0.4+2.94.715283501.510.07+1580-8+1503-196,553+180.12
'26/07/3113.614.1513.613.8+0.6+4.554.171,2906761.910.18+3050+1+3062.92-466,572-3670.11
'26/07/3013.3513.6513.1513.2-0.4-2.943.681,2626551.930.17-1900-15.1-2052.8-726,618+40430.65
'26/07/2914.514.613.1513.6-0.75-5.2310.11,8741,0341.810.26-5250+15.7-5092.7-286,690-630.04
'26/07/2814.7514.7514.314.35-0.6-4.013.011,0885631.930.16-33.60+3-30.62.77-106,718-290.13
'26/07/2714.6515.1514.5514.95+0.3+2.054.17144321.650.11+550+0.81+55.82.79+66,7280110.16
'26/07/2414.8515.114.6514.65-0.3-2.013.015683271.740.08-2100+0.4-2102.79+126,7220110.16
'26/07/2315.215.414.8514.95-0.3-1.973.616784101.650.1-51.30+5-46.32.85-716,7100110.16
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2215.415.5515.1515.25002.627794421.760.12+1780-6+1722.86-366,781+1110.16
'26/07/2114.915.3514.915.25+0.45+3.043.046943941.760.11+2740-11+2632.86-456,817+1100.15
'26/07/2014.815.0514.1514.8+0.15+1.026.141,3187581.740.19-1220+44.1-77.82.73-86,862+490.13
'26/07/1715.5515.5514.614.65-0.9-5.796.112,4551,1872.070.37-1,3250+0.88-1,3242.77+776,870-250.07
'26/07/1615.916.115.5515.55-0.4-2.513.458945461.640.14+50+1.91+6.913.3-216,793-370.1
'26/07/1515.616.115.615.95+0.35+2.243.211,1175661.970.18+3810+3+3843.29-106,814+3100.15
'26/07/1416.2516.2515.1515.6-0.55-3.416.811,9971,0571.890.31-2020+7.2-1953.11-476,824070.1
'26/07/1316.6516.751616.15-0.5-34.51,3657611.790.22-50.70+14.9-35.83.04-96,871-370.1
'26/07/0916.817.116.5516.65-0.3-1.773.242,5571,2272.080.43-34.70-2-36.73.0106,8800100.15
'26/07/0816.417.315.916.95+0.6+3.678.563,5361,8361.930.59-1160-3-1193.03+596,880-4100.15
'26/07/0716.8516.9515.916.35-0.45-2.686.251,8129741.860.3+2630-4.7+2583.07-16,821+9140.21
'26/07/0616.817.516.516.8+0.7+4.356.214,7412,3432.020.8+1,0890-0.78+1,0893.13-686,822050.07
'26/07/0315.7516.415.616.1+0.35+2.225.081,6888402.010.27+6670+3+6702.67-36,890050.07
'26/07/0215.3515.7515.215.75+0.4+2.613.589304991.860.14+27500+2752.36-136,893050.07
'26/07/0115.6515.7515.315.35-0.3-1.922.881,0185111.990.16-1030+24-792.28+186,906+250.07
'26/06/3015.215.715.0515.65+0.7+4.684.351,2667061.790.2+3550-2+3532.27-226,888030.04
'26/06/2914.915.314.714.95+0.05+0.344.039185081.810.14+20.40+1.38+21.82.09+206,910030.04
'26/06/2615.4515.4514.914.9-0.7-4.493.531,9109911.930.29-8270-1.29-8282.32-286,890-1130.04
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
'26/06/25161615.515.6-0.25-1.583.151,1956581.820.19-79.70+2.26-77.42.55-326,918-3140.2
'26/06/2415.816.0515.615.85-0.05-0.312.831,7218831.950.27-1350-1.76-1372.68-276,950-2170.24
'26/06/2316.316.4515.815.9-0.3-1.854.011,7138801.950.27-2540+0.8-2542.79-86,977-3190.27
'26/06/2216.6516.6516.216.2-0.45-2.72.73,0291,4122.150.49+5830-25.9+5572.9+976,985-4220.31
'26/06/181717.2516.316.65-0.25-1.485.628,1333,3832.41.36-1,0080+5.74-1,0022.65-1236,888-13260.38
'26/06/1715.4516.915.416.9+1.5+9.749.745,8001,9782.930.97-29.10+15.2-13.93.16+2637,009+23390.56
'26/06/161616.115.415.4-0.45-2.844.429816241.570.15-2090-6.82-2163.19+226,746-1160.24
'26/06/151616.0515.7515.85+0.05+0.321.99235251.760.15+2830+2+2853.29-1506,7240170.25
'26/06/1215.916.215.715.8+0.05+0.323.171,1485861.960.18+2.860+4.69+7.553.22+66,8740170.25
'26/06/1115.615.8515.3515.75+0.15+0.963.211,1807091.660.18-2430+5-2383.22-1466,8680170.25
'26/06/1015.516.915.4515.6009.293,7461,9261.940.61-61.40-4.43-65.93.33+377,0140170.24
'26/06/0915.3515.715.1515.6+0.25+1.633.581,0416141.70.16+34.80+0.88+35.73.42-406,977+1170.24
'26/06/0814.7515.4514.615.35-0.8-4.955.261,9319981.930.29+60-4.3+1.73.45-1097,0170160.23
'26/06/0516.4516.4515.616.15-0.2-1.225.22,1891,1131.970.35+1560-14.5+1413.51-2107,126-3160.22
'26/06/0416.816.816.216.35-0.65-3.823.532,5521,2821.990.42+1690-7.62+1613.44-697,336-11190.26
'26/06/0317.517.616.617+0.05+0.295.97,0633,2792.151.2-1,6400+25.5-1,6143.3+2047,405+7300.41
'26/06/0215.616.9515.416.95+1.5+9.71106,1262,6182.341+5660-17.4+5494.04+1147,201+9230.32
'26/06/0115.1515.651515.45+0.35+2.324.32,2031,0472.10.34+5550+9+5643.69+207,087+9140.2
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
'26/05/2914.9515.1514.8515.1+0.3+2.032.031,4066862.050.21+4000-6+3943.54-157,067-850.07
'26/05/2815.0515.5514.714.8-0.1-0.675.72,2051,1151.980.33-170+5.97-113.36+307,082-1130.18
'26/05/2715.215.2514.814.9-0.2-1.322.981,6037932.020.24+3100+9.3+3193.39+57,052-5140.2
'26/05/2615.615.651515.1-0.45-2.894.181,5418521.810.23-4160+3-4133.26+87,047+1190.27
'26/05/2515.715.815.315.55+0.15+0.973.252,5391,2522.030.39+670-9+583.48-587,039+11180.26
'26/05/2214.715.7514.6515.4+0.75+5.127.513,5651,7672.020.54+6790+25+7043.48+227,097+170.1
'26/05/2114.414.7514.314.65+0.45+3.173.171,0095941.70.15+5680-20+5483.19-97,075-360.08
'26/05/2014.2514.414.0514.2+0.05+0.352.476994901.430.1+3400-25.4+3152.95-367,084090.13
'26/05/1914.6514.714.0514.15-0.45-3.084.459146341.440.13-3760+21.9-3542.83+387,120-190.13
'26/05/1814.0514.713.914.6+0.4+2.825.631,1047061.560.16+4930-41.3+4522.95+207,082+3100.14
'26/05/1514.414.714.1514.2-0.15-1.053.839905941.670.14+720+27.6+99.62.73-387,062070.1
'26/05/1414.414.714.214.35+0.15+1.063.521,0395841.780.15+2210-8+2132.67+787,100070.1
'26/05/1314.5514.5514.1514.2-0.35-2.412.751,1606651.740.17-2840+6.88-2772.6+207,022+170.1
'26/05/1214.6514.7514.414.55-0.1-0.682.391,1105871.890.16+5180+6+5242.73-197,002060.09
'26/05/1114.314.7514.2514.65+0.25+1.743.471,0676591.620.16+3970-6+3912.51-597,021060.09
'26/05/0814.714.9514.314.4-0.35-2.374.411,2897991.610.19-3700+0.88-3692.34-267,080060.08
'26/05/0714.5514.814.414.75+0.25+1.722.761,2247031.740.18+4180-2+4162.68-177,106060.08
'26/05/06151514.414.5-0.45-3.014.011,3058461.540.19-4420+3.72-4382.48+507,123+160.08
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
'26/05/0514.5515.114.5514.95+0.4+2.753.781,2047081.70.18+5400+8+5482.73+207,073+150.07
'26/05/0414.714.914.514.55-0.1-0.682.731,0015851.710.15+3840-0.24+3842.48-387,053040.06
'26/04/3014.914.914.4514.65-0.15-1.013.046934521.530.1-1940+26.9-1672.31-757,091040.06
'26/04/2914.7514.914.4514.8+0.2+1.373.081,0696041.770.16+870-23.2+63.82.42+727,166+340.06
'26/04/2814.914.914.5514.6-0.25-1.682.367805271.480.11-10-20.1-21.12.48+57,094010.01
'26/04/2714.814.8514.214.85+0.1+0.684.411,4318791.630.21+2350+1.56+2372.45+217,089+110.01
'26/04/2415.215.3514.514.75-0.4-2.645.612,1451,2021.780.32-3260+8.41-3182.28-2397,068-100
'26/04/2316.2516.41515.15-1.05-6.488.642,7391,5111.810.42-5580-21.3-5792.39-1037,307-510.01
'26/04/2216.416.616.216.2-0.2-1.222.441,2127981.520.2-1970+15-1822.56+47,410-660.08
'26/04/2115.816.515.7516.4+0.65+4.134.762,5001,3031.920.4+470+43+902.58+507,406+12120.16
'26/04/2015.7515.9515.715.75+0.05+0.321.598365111.640.13+2940-3.29+2912.6-377,356000
'26/04/1715.81615.6515.7-0.15-0.952.217975691.40.13-580-0.35-58.32.46+427,393000
'26/04/1615.9516.115.8515.85-0.15-0.941.569718301.170.15+1080+1+1092.46+197,351000
'26/04/1515.81615.6516+0.3+1.912.231,2691,0681.190.2-1790-0.86-1802.36-197,332000
'26/04/1415.715.7515.5515.7001.276548250.790.1+1080+2.43+1102.53-107,351000
'26/04/1315.715.715.515.7+0.15+0.961.297398530.870.12+2760-0.23+2762.52-547,361000
'26/04/1015.91615.4515.55-0.2-1.273.491,1499081.270.18-5560+0.39-5562.39+217,415000
'26/04/0916.0516.115.615.75-0.25-1.563.137357011.050.12-2610+0.18-2612.85+147,394-300
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
'26/04/0815.6516.0515.6516+0.6+3.92.61,2747931.610.2+8190+2+8212.96-467,396+120.03
'26/04/0715.6515.815.3515.4-0.2-1.282.888156801.20.13-1760-0.06-1762.6-107,442010.01
'26/04/0216.2516.315.515.6-0.45-2.84.981,1578021.440.18-1930+2.66-1902.72+647,452-110.01
'26/04/0116.116.3515.916.05+0.45+2.882.881,0737261.480.17+3940+6+4002.82-647,388+120.03
'26/03/3116.116.215.515.6-0.5-3.114.351,3159061.450.21-530-1-542.64-887,452-210.01
'26/03/3016.416.5516.0516.1-0.5-3.013.019007611.180.15-2340-1.02-2352.68+117,540-430.04
'26/03/2716.2516.751616.6+0.4+2.474.631,1178561.310.18+1600+162.78-377,529+370.09
'26/03/2616.417.2516.216.2-0.1-0.616.442,2151,4191.560.37-3260+1-3252.79+797,566+240.05
'26/03/2516.116.31616.3+0.5+3.161.98597491.150.14+3520+1+3532.93-687,487020.03
'26/03/2416.2516.3515.615.8-0.2-1.254.699957361.350.16+840+0.41+84.42.79-427,555-220.03
'26/03/2316.316.51616-0.65-3.931,1528871.30.19-3810-2.78-3842.75+127,597-140.05
'26/03/2016.616.8516.416.65+0.05+0.32.718235691.450.14+400-0.03+402.92-297,585050.07
'26/03/1916.71716.416.6-0.15-0.93.581,5411,0791.430.26+1510-3.96+1472.93-167,614050.07
'26/03/181717.1516.616.75-0.15-0.893.251,4411,1701.230.24+350-20.5+14.52.92-1487,630+250.07
'26/03/1716.2517.116.216.9+0.75+4.645.572,6911,4401.870.45+370+25.6+62.62.89+637,778030.04
'26/03/1616.1516.315.8516.15+0.25+1.572.837015111.370.11+1730-0.33+1722.91-287,715+130.04
'26/03/1315.916.215.615.9-0.05-0.313.767515411.390.12+1030-4.54+98.52.82-427,743-1020.03
'26/03/1215.9516.115.8515.95-0.15-0.931.557225981.210.12-1560-1.9-1582.85-177,785-12120.15
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
'26/03/1115.7516.115.7516.1+0.4+2.552.236575421.210.11+1670+0.31+1672.9-677,8020240.31
'26/03/1015.816.115.615.7+0.15+0.963.221,0927521.450.17-230-0.6-23.62.89-1347,869-11240.3
'26/03/0915.815.815.2515.55-1-6.043.322,0321,3311.530.31-2590-34.9-2943.05-2158,003-15350.44
'26/03/0616.316.716.216.55-0.1-0.631,0456181.690.17+870+0.15+87.23.13-618,218+27500.61
'26/03/0516.616.916.516.65+0.4+2.462.461,4398981.60.24+3560-16.2+3403.09-1858,2790230.28
'26/03/0417.117.116.116.25-1-5.85.82,3331,4511.610.38-4670-1-4682.93-3138,464-13230.27
'26/03/0317.8518.1517.2517.25-0.55-3.095.062,4481,2361.980.43-5880-1.62-5903.18-1248,777-8360.41
'26/03/0217.318.117.0517.8005.92,1831,0112.160.39+6490-0.18+6493.36-2048,9010440.49
'26/02/2617.5517.8517.517.8+0.25+1.421.991,3627251.880.24+3130-2.2+3113.03-609,105+6440.48
'26/02/25181817.517.55-0.4-2.232.791,9131,0791.770.34-5930-15.4-6082.88+1339,165+13380.41
'26/02/2418.118.317.817.95-0.15-0.832.761,2858731.470.23-1250-4-1293.22-1219,0320250.28
'26/02/2317.518.1517.3518.1+0.7+4.024.61,6309571.70.29+9850+1.7+9873.27-3249,153+1250.27
'26/02/1117.417.4517.2517.4001.151,2727331.740.22-1230+5.51-1172.95+1129,4770240.25
'26/02/1017.7517.7517.317.4-0.2-1.142.561,0026701.50.18-20-2.28-4.283-1189,365+9240.26
'26/02/0917.818.117.417.6+0.15+0.864.011,1617241.60.2-3100-313.02+929,483-1150.16
'26/02/0617.8517.8517.1517.45-0.45-2.513.911,3588531.590.24-4110-3.81-4153.06+249,391-6160.17
'26/02/0518.3518.517.917.9-0.4-2.193.281,1458211.390.21-32000-3203.22-279,3670220.23
'26/02/0418.0518.4517.818.3+0.35+1.953.621,0766611.630.2+1420-4+1383.37-179,3940220.23
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/0318.0518.3517.817.95+0.2+1.133.11,2047671.570.22-390+2.68-36.33.31-1049,411-1220.23
'26/02/021818.117.617.75-0.2-1.112.791,3688351.640.24+480-8.25+39.83.35-579,515-1230.24
'26/01/3018.8518.8517.817.95-0.65-3.495.651,7221,0901.580.31-5180-0.5-5183.32-3079,572-2240.25
'26/01/2919.2519.2518.618.6-0.4-2.113.421,7181,0281.670.32-40+3.15-0.853.5-419,879-18260.26
'26/01/2819.4519.4518.9519-0.25-1.32.61,4608681.680.28+1780-0.12+1783.55-349,920+1440.44
'26/01/27202019.219.25-0.55-2.784.041,7771,1531.540.34-1520-1.5-1533.52-2119,954-27430.43
'26/01/2619.820.4519.6519.8+0.25+1.284.092,3141,3351.730.46-3910+11-3803.66+24010,1650700.69
'26/01/2319.719.7519.1519.55+0.1+0.513.082,1491,0861.980.42+1,0060-13+9933.81-1559,925-10700.71
'26/01/2220.1520.219.4519.45-0.15-0.773.833,0281,6231.870.6-3720-1.53-3743.48+25410,0800800.79
'26/01/2119.720.119.519.6-0.25-1.263.022,7981,4571.920.55+1,1940-12+1,1823.65-2569,826-1800.81
'26/01/2020.120.519.7519.85-0.05-0.253.774,7342,5961.820.95-2570-2-2593.27+20410,082+17810.8
'26/01/1919.920.219.619.9+0.5+2.583.094,9702,5691.930.99+9350+1.84+9373.41+659,878+7640.65
'26/01/1619.719.8519.3519.4002.583,2931,5712.10.64+3820-2+3803.06-529,8130570.58
'26/01/1519.719.719.119.4-0.15-0.773.073,3021,6551.990.64+5870+20.1+6073.04-199,865-22570.58
'26/01/1419201919.55+0.75+3.995.326,9213,5291.961.35+1,1350-6+1,1292.77+319,884+20790.8
'26/01/1318.819.518.6518.8+0.3+1.624.596,1333,1741.931.17-6160-0.42-6162.26+1479,853+2590.6
'26/01/1217.918.7517.8518.5+0.6+3.355.032,5971,4291.820.48+7140-0.06+7142.43-1619,706+3570.59
'26/01/0917.81817.617.9+0.05+0.282.249015911.520.16+620-4.47+57.52.07-469,867-3540.55
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
'26/01/0818.418.417.8517.85-0.55-2.992.991,6741,0211.640.3-44700-4472.14+1399,913-8570.58
'26/01/0718.4518.4518.118.4+0.25+1.381.931,7691,0431.70.32+660-1+652.49-59,774-1650.67
'26/01/0617.8518.2517.818.15+0.35+1.972.531,8149651.880.33+2070-161+45.62.5+189,779+4660.67
'26/01/0518.2518.317.717.8-0.35-1.933.311,7561,1401.540.31-1300-0.26-1302.36-429,761-45620.64
'26/01/0218.118.518.118.15002.21,0866861.580.2+95.60-19+76.62.54-299,803-81071.09
'25/12/3118.618.618.118.15-0.15-0.822.731,0167761.310.19-560-1-572.69-149,832-71151.17
'25/12/3018.518.518.1518.3-0.2-1.081.891,0036931.450.18+15300+1532.67+229,846-81221.24
'25/12/2918.718.918.518.5-0.2-1.072.141,3838231.680.26+2810+0.8+2822.62-1419,824-81301.32
'25/12/2618.818.918.5518.7+0.05+0.271.881,0607011.510.2+460+5+512.56-609,965-41381.38
'25/12/2418.91918.6518.65-0.05-0.271.871,0566951.520.2+10800+1082.58-4410,025-231421.42
'25/12/2319.2519.2518.718.7-0.15-0.82.921,5781,0181.550.3-1130-0.81-1142.53-810,069+91651.64
'25/12/2218.618.918.5518.85+0.35+1.891.891,6921,0731.580.32+2490+2+2512.56+3310,077+41561.55
'25/12/191919.218.418.5-0.1-0.544.32,8691,5631.840.54-5780-2.01-5802.45-16210,044-121521.51
'25/12/1819.3519.418.618.6-0.75-3.884.134,3972,4521.790.83-1460+5-1412.69-12010,206-231641.61
'25/12/1720.6521.319.3519.35-0.5-2.529.8237,84414,9142.547.66+2580+154+4122.72+1,23710,326+581871.81
'25/12/1618.419.8518.119.85+1.8+9.979.76,8172,6272.591.33+1250+23+1482.56-4249,089+791291.42
'25/12/1517.8518.317.618.05+0.2+1.123.921,1038661.270.2+43900+4392.51-299,5130500.53
'25/12/1217.7518.317.6517.85+0.3+1.713.71,6239221.760.29+28400+2842.29+1309,542+2500.52
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
'25/12/1117.951817.517.55-0.2-1.132.826404601.390.11-1250+0.21-1252.2+219,4120480.51
'25/12/1018.318.317.7517.75-0.35-1.933.041,3959131.530.25-2270+1-2262.27-269,391+2480.51
'25/12/0918.1518.1517.818.1+0.1+0.561.948395671.480.15+1690+1+1702.41+579,4170460.49
'25/12/0817.918.0517.718+0.25+1.411.971,2026111.970.22+3950+1.7+3972.34-779,360-37460.49
'25/12/0517.917.9517.617.75-0.05-0.281.975754061.420.1+650-1+642.2-809,4370830.88
'25/12/041818.0517.7517.8+0.15+0.851.74583651.250.08+220-3+192.15-249,517-26830.87
'25/12/0317.6517.8517.5517.65+0.15+0.861.711,0386081.710.18+3840-1+3832.1-19,541-41091.14
'25/12/0217.5517.6517.417.5+0.1+0.571.444683371.390.08+70.20-5+65.21.91+49,542+11131.18
'25/12/0117.7517.7517.417.4-0.25-1.421.986434941.30.11-80-6.52-14.51.9-259,538-81121.17
'25/11/2817.517.6517.2517.65+0.15+0.862.297985311.50.14+2180-5+2131.89+239,56301201.25
'25/11/2717.517.717.2517.5+0.15+0.862.598735881.480.15+7200+721.8-169,540+11201.26
'25/11/2617.317.6517.317.35+0.3+1.762.051,5179231.640.26+5870+1+5881.76-1179,556-21191.25
'25/11/2517.217.316.9517.05+0.15+0.892.077764711.650.13+24800+2481.5-49,673+311211.25
'25/11/2417.1517.416.916.9+0.15+0.92.999505721.660.16-91.30+0.91-90.41.38-39,677-40900.93
'25/11/2116.7516.9516.516.75-0.25-1.472.659086181.470.15-49.40+1.84-47.61.41-169,68001301.34
'25/11/201717.216.7517+0.25+1.492.691,0536531.610.18-1260+1.62-1241.43-1109,696-891301.34
'25/11/1916.6516.9516.516.75+0.25+1.522.731,1798261.430.2-1740+3.5-1711.48+99,806-92192.23
'25/11/18171716.516.5-0.55-3.232.932,3141,3891.670.39+200+0.3+20.31.55-4399,797+262282.33
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
'25/11/1717.417.816.9517.05-1.45-7.844.596,7143,2762.051.15-3560-0.38-3561.54-56110,236-612021.97
'25/11/1418.8519.1518.518.5-0.35-1.863.451,9021,1551.650.36-4310+15.2-4161.63+6210,797-72632.44
'25/11/1319.319.318.718.85-0.35-1.823.131,6931,0731.580.32-520+6.99-451.76+3810,735-102702.52
'25/11/121919.2518.919.2+0.25+1.321.852,0571,0341.990.39+4340+10+4441.78+23610,697-282802.62
'25/11/1119.319.318.818.95-0.15-0.792.621,3589771.390.26+7200+721.58-610,461-243082.94
'25/11/1019.219.2518.619.1-0.15-0.783.382,1281,3371.590.4+3530-0.7+3521.57-22210,467-483323.17