≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3167 大量 / K線圖(日)

3167 大量

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
700777-77-9.91%2.57%700720700
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,68425.88億7,768474股/筆702.514.5948.880.21
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)
5,50643.37億14,338384張/筆787.8-86 (-9.97%)

連續漲跌: 連2跌  ( -163元 / -18.89%)

財報評分: 最新51分 / 平均46分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 〈台股盤後〉盤中大怒神權值股回神急拉千點 終場仍跌358點失守4萬3 (Anue鉅亨 11/04 14:42)

• 大量召開法人說明會 (公告訊息 11/03 17:19)

• 〈台幣〉央行力抗外資匯出 爆成交大量 僅小貶2分收32.508元 (Anue鉅亨 10/22 17:32)

• 2檔處置股明起抓去關到10/27 華新科、聯茂等5檔即將出關 (Anue鉅亨 10/19 19:28)

• 台股2檔「抓去關」新名單　明起關到10／27 (ETtoday新聞雲 10/19 18:19)

• 臻鼎攜大量、尖點等夥伴 與中央大學成立「前瞻PCB人才培育講座」 (Anue鉅亨 10/19 18:07)

• 〈台股開盤〉美通膨升息壓力拉警報 電子哀鴻遍野重挫1400點摜破月線 (Anue鉅亨 10/15 10:15)

• 大量科技上半年賺回近一股本 9月純益3.52億元單月EPS 3.82元 (Anue鉅亨 10/14 20:00)

• 係因大量有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 10/14 15:59)

• 台積電5993張絕殺收最低2490　台股跌960點收48341 (ETtoday新聞雲 10/13 13:36)

• 盤面大逃殺失守4萬9！千金股成重災區5檔跌停 玉晶光逆勢漲停 (Anue鉅亨 10/13 13:11)

• 台股殺紅眼！5千金觸跌停　玉晶光翻紅漲7% (ETtoday新聞雲 10/13 10:47)

• 【AI補漲股大點名】華新科、南電、環球晶領軍！3大族群爆發　下一波低基期飆股提前看 (Anue鉅亨 10/07 09:36)

• 3檔處置股下周一抓去關 準千金股大量遭處置至10/12 (Anue鉅亨 10/02 22:29)

• 台股3檔「抓去關」新名單　大量下周一處置至10／12 (ETtoday新聞雲 10/02 18:16)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 代重要子公司南京大量數控科技有限公司公告盈餘分配 (公告訊息 09/21 15:16)

• 【40萬GPU風暴】台積電竟非首選？ AGI翻倍潛力股曝光？ (Anue鉅亨 09/09 09:57)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 台積電漲50元收最高2460　台股收漲775點站穩47K (ETtoday新聞雲 09/07 13:35)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 快訊／台股收盤大漲693點　台積電漲20元、國巨*漲停 (ETtoday新聞雲 09/04 13:38)

• 快訊／台股收盤大漲693點　台積電漲20、國巨收漲停 (ETtoday新聞雲 09/04 13:38)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

• 大量受邀參加中國信託證券2026年第三季前瞻論壇 (公告訊息 09/01 16:09)

• 大量受邀參加Citi 2026 Semicon Tour (公告訊息 09/01 16:08)

• 美債40兆危機反成大利多？「先人指路」曝光！拉回竟是「萬佛朝中」主升訊號？ (Anue鉅亨 08/21 09:34)

• 快訊／台股收盤大跌589點　台積電跌30元至2350 (ETtoday新聞雲 08/19 13:39)

• 反彈結束、崩盤開始？高空缺氧量價背離！4萬6恐破季線？「電光熱」下一波噴？ (Anue鉅亨 08/19 09:26)

• 【量大強漲股整理】【大立光】+43%、【聯亞】+71%錯過了別慌！九月選股兩大主軸曝光?! 底部起漲買點浮現？ (Anue鉅亨 08/18 17:31)

• 〈台股盤後〉震盪逾800點收跌548點 4萬6無功折返失守5日、10日線 (Anue鉅亨 08/18 14:12)

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

• 大量股份有限公司國內第二次無擔保轉換公司債轉換公司債(簡稱：大量二，代碼：31672)發行公司行使債券贖回權暨訂於2026年10月01日終止櫃檯買賣等相關事宜。 (公告訊息 08/14 14:42)

• 大量受邀參加Nomura Asia Tech Tour (公告訊息 08/14 14:02)

• 〈MSCI調整〉AI帶動旺盛需求金居及大量科技獲增列小型股成分股 (Anue鉅亨 08/13 09:59)

• 大量永續發展委員會之委員異動 (公告訊息 08/11 18:32)

• 解除新任總經理競業禁止限制 (公告訊息 08/11 18:31)

• 大量總經理異動 (公告訊息 08/11 18:31)

• 大量國內第二次無擔保轉換公司債轉換普通股之發行新股基準日 (公告訊息 08/11 18:29)

• 大量董事會提報通過2026年第二季合併財務報告 (公告訊息 08/11 18:28)

• 上市櫃14檔處置股明起齊被關 愛普*、晶豪科漲很大遭關禁閉至8/17 (Anue鉅亨 08/10 20:39)

• 飆太兇！晶豪科等14檔「抓去關」　明起2分鐘撮合至8／17 (ETtoday新聞雲 08/10 18:21)

• 大量2026年第二季合併財務報告董事會召開日期 (公告訊息 08/03 19:44)

• 大量國內第二次無擔保轉換公司債大量二(代號:31672)於櫃檯買賣市場交易達公布注意交易資訊標準，故公布相關訊息，以利投資人區別瞭解 (公告訊息 07/31 16:57)

• 明起新增蔚華科、台勝科等5檔抓去關 處置關禁閉至8/13 (Anue鉅亨 07/30 20:47)

• 快訊／台股新增5檔「抓去關」　明起處置至 8/13 (ETtoday新聞雲 07/30 17:58)

• 快訊／台股1檔「抓去關」　大量明起處置至 8/6 (ETtoday新聞雲 07/23 18:28)

• 主動式ETF 6檔慘跌破發行價！00403A爆百萬張大量　00405刷低「跌破8元」 (ETtoday新聞雲 07/17 12:28)

• 代重要子公司南京大量數控科技有限公司公告董事會決議限制性股票激勵計畫案 (公告訊息 07/14 18:33)

3167 大量 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共3,185日
成交價: 700元 (-77元/ -9.91%)成交張數: 3,684張成交金額: 25.9億元
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111高
近48日新低
連2跌
(-163元/ -18.9%)
第342高
近7日新低
第146高
近7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
700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20年今年
01/02
~11/06
起算價82194210001025691684199.5152.548.586.422.9--244
漲跌價-121-242-300-325+9+16+500.5+547.5+651.5+613.6+677.1--+456
漲跌幅-14.7%-25.7%-30%-31.7%+1.3%+2.34%+251%+359%+1343%+710%+2957%--+187%
振幅22.7%24.6%33%38%65.8%95.8%453%676%2151%1219%4660%--364%
成交張數1.72萬2.69萬3.86萬7.75萬27.1萬42.9萬130萬370萬451萬465萬532萬--80.6萬
成交金額136億222億333億723億2,319億3,595億5,915億9,570億1.04兆1.05兆1.09兆--4,823億
週轉率19.2%30%43.1%86.6%302%480%1457%4129%5043%5198%5944%--901%

* 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
'26/11/06700720700700-77-9.912.573,6847,7680.4725.9+936+28+23.8+98710.8-1376,584-39550.84
'26/11/05820831777777-86-9.976.265,50614,3380.3843.4-570+9+11.3-5509.36-3826,721+17941.4
'26/11/04830886782863+42+5.1212.78,01712,4960.6467.1-70.1+147-50.4+26.69.81-877,103+10771.08
'26/11/03892892821821-91-9.987.794,92611,7110.4242.3-148+46-5.83-1089.87-5007,190-9670.93
'26/11/02908932892912-30-3.184.254,7388,1010.5843.2-597+178+1.08-4189.74+797,690-42760.99
'26/10/30913960897942-4-0.426.665,1718,5180.6148-361+368-26.4-19.510.6+707,611+451181.55
'26/10/2910151030931946-84-8.169.613,8459,6040.437.4-769+35-13-74711.1+3797,541+6730.97
'26/10/2899010309751030+70+7.295.737972,6460.38.02+95.5-42+22.7+76.311.8-207,162-42670.94
'26/10/27941963884960+36+3.98.558412,3820.357.78+1190-7.28+11211.7-1377,182-201091.52
'26/10/2210151015911924-76-7.610.41,0894,4730.2410.4-2150+47.4-16711.5-1867,319-321291.76
'26/10/21100010159961000+29+2.991.967081,7050.427.11+1600+37.7+19711.7-1297,505-121612.15
'26/10/209781010970971-18-1.824.048842,3580.378.73+26.20+28.3+54.511.7-2277,634-2371732.27
'26/10/1910001035977989-66-6.265.57,27111,6340.6272.7-672+187-24.5-51011.8+1027,861+1814105.22
'26/10/1698810559671055+95+9.99.178,68313,9090.6288.4+879+681+6.58+1,56712.7-6077,759+1422292.95
'26/10/159601045957960009.179,82115,4010.6497.8+471+93-2.06+56211.6+1538,366-11871.04
'26/10/14977994951960-17-1.744.44,66011,6940.445.2-754+205+13.1-53611+318,213-52981.19
'26/10/1310301060977977-108-9.957.654,65113,4170.3546.4-332+200-28.3-16011.9-5178,182-141501.83
'26/10/121060109010401085+30+2.844.741,0814,4870.2411.6+1100+2.04+11212.2-288,699-101641.89
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
'26/10/08102510559901055+30+2.936.341,1013,8210.2911.2+3300+2+33212.4-1718,727+91741.99
'26/10/071025106010151025+5+0.494.411,5664,8690.3216.2+1580+17.5+17512.3+1038,898-101651.85
'26/10/06101010209701020+24+2.415.021,5295,6720.2715.3+3310+18.6+35012.7-588,795-111751.99
'26/10/059841005970996+15+1.533.571,4214,6420.3114.1+1250+10.3+13512.6-678,853-981862.1
'26/10/029831005948981+6+0.625.856,74918,9990.3665.6+490+65-29.5+52512.5-1698,920+1292843.18
'26/10/01908975908975+88+9.927.559,02218,2090.585.7+1,966+118+20.5+2,10512+3119,089+661551.71
'26/09/30902906879887-16-1.772.994,1398,7760.4736.8-7350-6.78-7429.79+728,778-15891.01
'26/09/29936946895903-46-4.855.374,90317,6410.2844.7-5830-9.54-59210.7+818,706-671041.19
'26/09/24889968871949+59+6.6310.98,37916,8190.577.7+9440-23.2+92011.4+1608,625+491711.98
'26/09/23873903860890+26+3.014.986,39011,7000.5556-5410+9.34-53210.3+2808,465-181221.44
'26/09/22815868812864+58+7.26.955,53810,8690.5146.6+248+44-21.3+27110.7+2678,185-21401.71
'26/09/21834836805806-28-3.363.723,12810,0840.3125.4-577-6-4.41-58710.3-1907,918+141421.79
'26/09/18833855810834+17+2.085.517,0619,1300.7758.7-612+55+40.2-51710.6+3058,108+391281.58
'26/09/17830843795817-7-0.855.834,5477,1060.6437.4-514+250-7.97-27210.8-1317,803-15891.14
'26/09/16810832805824+32+4.043.412,9955,1870.5824.5-352+1+2.47-34811+3067,934+61041.31
'26/09/15805834785792-18-2.226.053,9357,0650.5631.9-697+69-11.1-63911.2+2527,628+25981.28
'26/09/14810832781810-18-2.176.163,9588,2220.4832-1520-3.91-15611.9-1177,376-62730.99
'26/09/11828859806828-20-2.366.254,5508,0840.5637.5-76.9+154-6.2+70.913.5-2627,493-241351.8
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
'26/09/10897902841848-52-5.786.785,67321,8550.2648.4-378-47+43.9-38113.9-2487,755-971592.05
'26/09/09939952880900-38-4.057.687,40825,8770.2967.8-262-194-30.7-48614+2578,003-622563.2
'26/09/08871971871938+55+6.2311.316,04029,2900.55150+4,047+500-171+4,37614.4-4727,746+1843184.11
'26/09/07883883878883+80+9.960.621,8363,5390.5216.2-22.10-24.3-46.49.88+1788,218+231341.63
'26/09/04752803719803+73+1011.54,8247,7790.6237.2+312-1+71.1+3829.97+4128,040+281111.38
'26/09/03779785724730-44-5.687.884,1049,5570.4330.8+26-141-42.5-1589.54-4127,628-87831.09
'26/09/02785813774774-26-3.254.882,84410,2770.2822.6-176-22-4.44-2029.42+708,040-101702.11
'26/09/01794839789800+6+0.766.34,5008,9120.536.6-40.6+51+5.15+15.59.45+1447,970+21802.26
'26/08/31764805763794+11+1.45.364,2979,0380.4833.6+2100-5.44+2049.79-137,826+551782.27
'26/08/28745797740783+41+5.537.685,59610,0440.5643-1180-15.1-1349.45+1437,839+531231.57
'26/08/27722761710742+26+3.637.124,2597,6580.5631.4+385-1-35+3499.56-17,696+29700.91
'26/08/26671723670716+42+6.237.864,1556,6050.6329+110+37-8.8+1389.05+457,697+16410.53
'26/08/25660683635674+9+1.357.224,2466,7350.6328-166+113-26.2-78.98.85-2297,652+1250.33
'26/08/24715753665665-60-8.2812.15,8539,9580.5941.3-6120-4.32-6168.97-2327,881-33240.3
'26/08/21770795714725-37-4.8610.67,09412,3750.5752.6-1,2750-26.6-1,3029.43+2018,113-54570.7
'26/08/20696762655762+69+9.9615.49,92915,7830.6372.3+61.6+853-11.9+90310.5+3117,912-211111.4
'26/08/19728774693693-77-1010.58,19611,8120.6959.6-610-1-21.5-63210.2+2757,601+301321.74
'26/08/18762770753770+70+102.435,8637,6350.7745.1+122-168+31.3-14.810.7+8657,326+791021.39
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
'26/08/17680700675700+25+3.73.75171,1340.463.55-18.80+15.6-3.2410.5+26,461+13230.36
'26/08/14695695673675+1+0.153.264021,0030.42.75+290+5.91+34.910.6-1326,459-1100.15
'26/08/13699699670674+2+0.34.324591,3450.343.13+130+8.7+21.710.5-586,591-9110.17
'26/08/12642673635672+37+5.835.984179010.462.76-80.20+36-44.210.6-126,649-76200.3
'26/08/11650665635635-20-3.054.584291,2320.352.79-250+11.8-13.210.7-276,661-117961.44
'26/08/10714736655655-36-5.2111.74,3187,1680.629.8-1,194-66+8.07-1,25210.7+1,1356,688+1842133.18
'26/08/07725725665691-14-1.998.514191,0820.392.9+65.70-30.3+35.312-815,553+13290.52
'26/08/06645709645705+60+9.39.929131,8730.496.22+37.3-6-51.5-20.112-195,634+1160.28
'26/08/05645645645645+58+9.8802284650.491.47-60-0.97-6.9711.9-2855,6530150.27
'26/08/04587587587587+53+9.9304705110.922.76-30.8-58-67-15611.9-45,938-48150.25
'26/08/03513534513534+48+9.884.329461,2120.785+226-276+50.7+0.7212+15,942-7631.06
'26/07/31486486460.5486+44+9.955.772,1781,4941.4610.5+332-1,020+130-55811.8-2,9545,941+55701.18
'26/07/30434.5472434.5442-40.5-8.397.773,1363,1191.0113.8+680-375+96.5+40211.5-1,3558,895-22150.17
'26/07/29536536482.5482.5-53.5-9.989.987391,2560.593.58+239-102+31+16810.7-88510,250-11370.36
'26/07/28577577536536-59-9.926.891,2761,9870.646.93+330-336+36+30.110.4-18011,135+11480.43
'26/07/27605605558595-25-4.037.581,1902,1650.556.78+154-356+30.9-17110.2-24411,315-69370.33
'26/07/24648663620620-68-9.886.259242,2690.415.82+115-177+40.4-21.610-29211,559-1721060.92
'26/07/23702709664688-11-1.576.443,6456,3410.5725+721-62-1.19+6579.95-18011,851+2132782.35
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
'26/07/22745760694699-30-4.129.055,76610,3860.5641.4-851-42-18.4-9119.13+2512,031+41650.54
'26/07/21735791722729-4-0.559.412,9244,4680.6522.1-45.2-144+5.52-1849.34-3412,006-2240.2
'26/07/20770770690733-33-4.3110.42,6224,4760.5919.1+193-22-6.22+1649.24-9212,040-15260.22
'26/07/17802821766766-85-9.996.463,0866,6690.4624.2-539+126-21.8-4359.12-33512,132-84410.34
'26/07/16879905846851-41-4.66.613,9187,4750.5234.2-173+26-14.1-1619.62+19112,467+651251
'26/07/15873928851892+22+2.538.855,8179,2140.6351.9-333+542+15.2+2259.46+19212,276+28600.49
'26/07/14820900784870+44+5.33146,12211,3900.5451.3+92.8+23+16.3+1329.54+38512,084+17320.26
'26/07/13790834731826+51+6.5813.33,7977,8860.4830.1+120+127+11.8+2589.31+26611,699+11150.13
'26/07/09810825775775-31-3.856.22,3595,9700.418.8-657+42-4.42-6199.2+8511,433+440.03
'26/07/08841888788810-24-2.88123,2868,1250.427.3-220-27-6.82-25410+22411,348000
'26/07/07913921830834-71-7.8510.13,97016,4380.2434.8-120+186-94.7-29.110.2+711,124000
'26/07/06911964884905+28+3.199.126,78714,3540.4763.4+844+434-71.6+1,20610.4-18711,117-700
'26/07/03802877780877+79+9.912.23,8055,3470.7132.7+2960+64.3+3609.4+23111,304-670.06
'26/07/02845859789798-44-5.238.313,3316,9810.4827.4-516-48-25.2-5899.2+32711,073-26130.12
'26/07/01831850830842002.385371,5790.344.51+570-2+559.73-8910,746-4390.36
'26/06/30796842796842+68+8.795.945811,6780.354.79+115-40-16.8+58.59.69-4310,835+3430.4
'26/06/29774785774774+9+1.181.443578800.412.78+64.1-300+34.19.54-3210,878-6400.37
'26/06/26792800765765-20-2.554.463981,4660.273.11-22-11-8.43-41.49.48-6110,910-6460.42
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/25786798783785-8-1.011.892781,4190.22.19+24.8-25-16.1-16.39.51-5610,971-4520.47
'26/06/24774800774793+13+1.673.333181,1580.272.52+2-36+27.6-6.399.57-7611,0270560.51
'26/06/23815819780780-25-3.114.845071,4750.344.06+60.1-34-1+25.19.56-11711,103-10560.5
'26/06/22829829805805-15-1.832.935661,7220.334.58-45.10+35.8-9.39.5-6011,220-26660.59
'26/06/18810820788820+13+1.613.974101,2420.333.29-9.87-2+28.8+16.99.55-10511,280-59920.82
'26/06/17795807773807+7+0.884.254491,2230.373.55-61-38+53.9-45.19.62-6111,386-1072021.77
'26/06/16835845767800-39-4.659.35,85111,1070.5347.1+177-682+9.57-4959.46+211,447+2263092.7
'26/06/15829853800839+33+4.096.583,2405,9530.5426.7+69.40-3.7+65.79.19-16511,445+1830.73
'26/06/12891905802806-41-4.8412.25,6439,5030.5947.5-718+253+15.2-4508.97+311,610-2820.71
'26/06/11873886776847-11-1.2812.84,56010,0660.4537.6-263-137-16.2-4179.76+27311,607-5840.72
'26/06/109401015856858-93-9.7816.78,21614,5760.5677.7-52.7+227-193-199.91-11511,334-9890.79
'26/06/09910951893951+86+9.946.713,7054,6110.834.6+239-1+97.6+33610.1+74011,449+19980.86
'26/06/08855905855865-85-8.955.261,4072,2370.6312.3-413-104-5.05-5229.81-12110,709-9790.74
'26/06/05899950857950+49+5.4410.36701,6900.46.06+650-2.55+62.510.3-13110,830-4880.81
'26/06/04950950901901-19-2.075.336531,7750.376.04+1110-10.9+10010.4-9010,961-1920.84
'26/06/03860920860920+80+9.527.149712,2800.438.61+284-15+14.2+28310.3-13811,051-6930.84
'26/06/02797845784840+54+6.877.768341,7000.496.86+357-10+16.8+3649.98-19811,189+2990.88
'26/06/01809809780786-9-1.133.656681,8740.365.27+41.3-181+28.4-1119.58-8411,387-4970.85
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
'26/05/29828828790795004.784791,5400.313.83-25.6-97+0.09-1239.53-4811,471-91010.88
'26/05/28835835784795-25-3.056.225022,9670.174.04+34.50-7.42+27.19.71-15711,519-461100.95
'26/05/27835835801820-11-1.324.098752,3180.387.17-9.50+13.1+3.589.7-24711,676-711561.34
'26/05/26865865826831-48-5.464.448722,8380.317.29+380+12.9+50.99.73-29911,923-1862271.9
'26/05/25860914845879+48+5.788.37,98115,3250.5270.9-525+719-36.6+1589.7+4312,222+2524133.38
'26/05/22770831753831+75+9.9210.36,22111,8730.5249.9+650+81+54.3+78510.3+54812,179+531611.32
'26/05/21821853755756-24-3.0812.67,85916,7290.4762.6-2,088-190-38.3-2,3169.48+54311,631-781080.93
'26/05/20793828753780-4-0.519.577,86510,2160.7762-1,092+108-105-1,08911.6+87911,088+441861.68
'26/05/19756784756784+71+9.963.936,0695,9341.0247.3-82.4-26-101-20912.5+37610,209+351421.39
'26/05/18735735662713-22-2.999.936801,6290.424.79+26.9-109-1-83.112.6-989,833-91071.09
'26/05/15787787735735-30-3.926.88211,7620.476.23-46-57-0.11-10312.5-119,931-11161.17
'26/05/14782782738765+12+1.595.846791,4650.465.12-330+24.4-8.5512.9-289,942-11171.18
'26/05/13718759718753-7-0.925.395991,6150.374.43-430-5.96-4913-629,970-601181.18
'26/05/12736770736760+32+4.44.677861,8720.425.89+204-29-6.79+16813-11710,032-161781.77
'26/05/11656728624728+44+6.4315.22,0494,0050.5113.7+428-566+79.6-5813.2-8710,149-391941.91
'26/05/08745745684684-71-9.48.081,6414,2400.3911.4-181-341-13.7-53512.7-2210,236-572332.28
'26/05/07818818723755-40-5.0311.91,3963,4990.410.5-5.18-459+37.1-42712.9+6310,258-152902.83
'26/05/06782795714795+25+3.2510.51,2982,8350.469.79+104-24+36.2+11612.9-19810,195-673052.99
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
'26/05/05823823770770-84-9.846.212,0484,5790.4516-188-244+26.9-40512.8+710,393-1823723.58
'26/05/04869871805854-7-0.817.677,50713,1860.5762.3-848-248-36.7-1,13313.1+1,12910,386+1815545.33
'26/04/30818894790861+47+5.7712.88,03410,9060.7468.2-320-9-197-52514+1,0179,257+203734.03
'26/04/29761816748814+72+9.79.161,3162,0010.6610.4-25-2-5.19-32.214.4-328,240+233534.28
'26/04/28700742700742+67+9.936.229251,8320.56.79+237-146-12.6+78.114.4-48,272+193303.99
'26/04/27734734634675-27-3.8514.21,0631,6440.657.05+145-230-45-13014.1+988,276-183113.76
'26/04/24665702660702+63+9.866.571,1221,7080.667.73+692-128-107+45713.9-1158,178+73294.02
'26/04/23705716612639-41-6.0315.31,0592,1150.56.71+194-223+34.5+5.4413.2-1668,293-523223.88
'26/04/22646688637680+54+8.638.156291,5150.414.23+167-14+8.48+16113-748,459+73744.42
'26/04/21670670615626-44-6.578.211,5273,2520.479.62-13.1-225-13-25112.8-3628,533-993674.3
'26/04/20668675668670-15-2.191.027731,7960.435.19-191-12-33-23612.9-858,895-504665.24
'26/04/17670720670685+15+2.247.466041,3900.434.22+60.5-8-13.1+39.313.1-908,980-195165.75
'26/04/16680715670670-31-4.426.427381,8220.415.08-20+7-44.2-57.213.1-419,070-735355.9
'26/04/15707716691701+29+4.323.727111,5450.465.01-40-2-1-4313.1-1009,111+316086.67
'26/04/14641672617672+58+9.458.969611,7010.576.21+204+15-15+20413.2-2479,211-435776.26
'26/04/13645696614614-19-3131,4662,3960.619.62-85.7-92-91.7-26913-1789,458-726206.56
'26/04/10580633561633+57+9.912.51,0831,9580.556.57+93.3-1+38.8+13113.1-2069,636+196927.18
'26/04/09558592558576+37+6.866.311,4662,0550.718.61-82.40+38.4-43.913-979,842-796736.84
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
'26/04/08507539490539+49+10101,8091,9860.919.47+4020+97.4+49913.2-49810,238-2257036.87
'26/04/07484490480490+44.5+9.992.247,0504,6151.5334.4-52.2+96-84.4-40.712.9+2,26010,736+4609288.64
'26/04/02418445.5416445.5+40.5+107.2812,70810,1741.2555.7+674+1,578-69+2,18412.9+2148,476+3014685.52
'26/04/01396.5405376405+36.5+9.917.878,9508,1441.135.4-113+788+92.9+76812.1+4938,262+291672.02
'26/03/31409435.5368.5368.5-40.5-9.916.411,91814,7600.8146.4-700+333-97.7-46512.2+2097,769+391381.78
'26/03/30373.5409373.5409+37+9.959.541,8462,2630.827.26+2080-8+20013-1847,560+22991.31
'26/03/27349372333372+22.5+6.4411.21,1921,3900.864.29+138-1+17+15412.7-1987,744+3770.99
'26/03/26365365349349.5+1+0.294.596409750.662.28-42-1-9.7-52.712.6-927,942+9740.93
'26/03/25341348.5341348.5+31.5+9.942.377908400.942.75-5-2-30-3712.6-708,034-15650.81
'26/03/24330330304317-8-2.4688371,2220.682.63-660+16.3-49.712.7-1388,104-4800.99
'26/03/23310.5337.5310.5325-20-5.87.837581,1470.662.45+10-43-4212.7-2418,242-9841.02
'26/03/20369369343345-12-3.367.286529840.662.3-170+28+24.5-11712.7-1548,483+2931.1
'26/03/19345370.5345357+8+2.297.318131,2850.632.95+2-3+3.57+2.5713.3-1588,637-143911.05
'26/03/18342352342349+18+5.443.027451,3230.562.6-47.9+5+17.8-25.113.3-748,795-82342.66
'26/03/17355357330.5331-36-9.817.221,6392,9160.565.57-2860+185-10113.4-3138,869-182422.73
'26/03/16366.5380351.5367-23.5-6.027.315,89114,3811.1157.4-1,403+605+6.69-79213.7+2849,182-1242602.83
'26/03/13368390.5356390.5+35.5+109.728,9826,4221.434.3+438+83+28.1+54915.4+1,0398,898+2883844.32
'26/03/12355355355355+32+9.9101,1981,5240.794.25-118-18+42.8-93.314.9+3097,859+96961.22
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
'26/03/11311.5323306323+29+9.865.786,04423,3010.2619.2-1,407+573+53.7-78115.1+5787,550000
'26/03/10293300288294+16+5.764.321,4612,4730.594.3-198-1-9.55-20916.8+2616,972000
'26/03/09262289262278-13-4.479.281,4072,0260.693.76-3540-9.21-36316.9-946,711-1000
'26/03/06273.5291271.5291+15+5.437.071,0831,7460.623.08-53.5-4-1.26-58.717.3+1196,805-139100.15
'26/03/05279288265276+10+3.768.651,2741,6840.763.53-358-9+29.8-33717.4+796,686-621492.23
'26/03/04282282.5265266-24-8.286.031,8742,7220.695.06-99.1-135-54.8-28917.8-1276,607-2212113.19
'26/03/03312319290290-19-6.159.391,6552,6200.634.97-115-1-29.7-14618.1-456,734-1004326.42
'26/03/02285.5314285.5309+12+4.049.61,6562,5120.665.02-1.99-3+42+3718.8+1606,779-1345327.85
'26/02/26295302.5288297+2+0.684.921,4992,1960.684.45+92.40-3.4+8918.8+1096,619-2266610.1
'26/02/25297297286.5295+3+1.033.61,5292,0890.734.46+367-1-22.8+34418.6-576,510-3768810.6
'26/02/24274.5299274.5292+14+5.048.812,7373,1520.877.84+492-5+53+54018.3-516,567-14672511
'26/02/23281.5292276278+6.5+2.395.8910,7629,5731.1230.6-1,118+268+29.2-82118+6766,618+15387113.2
'26/02/11279279.5263271.5-4-1.455.9910,01310,3660.9727.1+156+95-211+39.919.4+1576,004-7771812
'26/02/10261276.5260275.5+24+9.546.5627,09728,3180.9673.8+7,825+380-136+8,06919.4-3315,847+23479513.6
'26/02/09246251.5246251.5+22.5+9.832.48,7055,9921.4521.8+1,5290+251+1,78010.6-936,178+945619.08
'26/02/06213.5229201229+20.5+9.8313.415,32713,2401.1633.9+2,837+113-12.8+2,9378.9+1306,271+1664677.45
'26/02/05211217206.5208.5-4-1.884.942,4342,6950.95.14-47.3-139+21.1-1655.68+1646,141-263014.9
'26/02/04205.5215202212.5+7+3.416.333,1433,6290.876.61+375-222+124+2775.66-115,977-53275.47
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
'26/02/03211213.5201205.5+0.5+0.246.12,6973,9470.685.56-464-135+8.19-5915.22+405,988-283325.54
'26/02/02213213202205-11.5-5.315.083,3034,8360.686.81-90+42-1.34-49.35.71-5725,948-1643606.05
'26/01/30221.5221.5212216.5-5.5-2.484.283,8077,2340.538.22-886+57-61.1-8905.92+1496,520-775248.04
'26/01/29235238.5221222-10.5-4.527.535,69429,9890.1913-742-224-5.04-9716.92-476,371-236019.43
'26/01/28233.5235228.5232.5-0.5-0.212.793,09610,6820.297.18-278+217+19.5-41.77.82+556,418-346249.72
'26/01/27238.5238.5232233-3-1.272.754,80513,4040.3611.3-524+125-14.9-4148.15+1036,363-3165810.3
'26/01/26229240227236+8+3.515.78,84113,4530.6620.8+1,025+99+119+1,2438.71-2396,260+2468911
'26/01/23226232221228+4.5+2.014.925,8439,6140.6113.3+817+189+32.8+1,0397.55-166,499-1266510.2
'26/01/22223229221.5223.5+4.5+2.053.423,9853,7991.058.96+348+53+41+4426.66-866,515-1367710.4
'26/01/21230230219219-11-4.784.784,66211,3010.4110.4-1,344+32-28.3-1,3406.27-1796,601-1769010.5
'26/01/20220234.5218.5230+10+4.557.277,2877,7080.9516.7+923+60+15.6+9997.7806,780+6270710.4
'26/01/19225227216220-5.5-2.444.886,4397,1330.914.2-728-472+9.7-1,1916.74+486,780-346459.51
'26/01/16228.5232225225.5-1.5-0.663.084,1876,4680.659.5-305-200-38.2-5447.53-396,732-967910.1
'26/01/15229.5237224227-3.5-1.525.648,55211,2400.7619.6-956-576-22.7-1,5547.87+696,771-2468810.2
'26/01/14245245.5230230.5-11-4.556.4211,36771,5670.1626.7-3,0400-117-3,1579.12+3986,702-17671210.6
'26/01/13237246.5235241.5+9.5+4.094.9619,48223,6680.8247+3,9260+44+3,97012.6-3066,304+18088814.1
'26/01/12223.5238.5221.5232+11.5+5.227.7112,19014,8830.8228.2+2,202+254+149+2,6058.09-2116,610+4970810.7
'26/01/09215.5223214.5220.5+6.5+3.043.976,5146,2501.0414.3+38+58+110+2065.59+306,821+266599.66
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
'26/01/08214.5220213214003.276,5386,4821.0114.2-1,170-545-6.45-1,7215.49+1696,791-266339.32
'26/01/07226227212.5214-11-4.896.448,91510,6150.8419.4-1,313-895-59.1-2,2686.71-3826,622-926599.95
'26/01/06231.5232225225+2+0.93.146,1267,1550.8614-1,0940+13.4-1,0818.05+127,004-475110.7
'26/01/05236.5238222223-8.5-3.676.917,25417,1890.4216.5-205-546-59.3-8109.23-3726,992-6575510.8
'26/01/02246246.5228231.5-12.5-5.127.589,97310,0280.9923.5-2,5220-128-2,6509.39-1577,364-10482011.1
'25/12/31241.5246239244+2.5+1.042.97,7896,6111.1818.9+7030-10.6+69212.4+1257,521-1592412.3
'25/12/30245253.5237241.5+1.5+0.626.8821,98543,6200.554-571+97+1.12-47311.6+3517,396-1593912.7
'25/12/29242247.5234.5240005.4214,84117,9650.8335.9-70+87+12.9+29.912.2-1427,045+195413.5
'25/12/26227242226.5240+16+7.146.9216,58514,2821.1639.4+3,108+93+24.9+3,22612.3+1347,187+17995313.3
'25/12/24223230.5221224+1+0.454.266,9446,1391.1315.6-524-70+48.6-5458.74+1747,053077411
'25/12/23225231.5221223-1-0.454.697,9887,2331.118.1+42.2-480+49.6-3889.19+2936,879+3077411.3
'25/12/22226.5234220224+7+3.236.459,6268,3601.1521.7-1,0970+61-1,0369.08+2866,586-1874411.3
'25/12/19219228.5216.5217+2.5+1.175.598,1019,5890.8417.9-4400+21.1-41910.1+1676,300+676212.1
'25/12/18220221214214.5-6-2.723.173,4523,7260.937.48+4700+3.99+47410.5-2256,133-8375612.3
'25/12/17228229220.5220.5-5-2.223.774,1094,2980.969.2-5220+3.06-51910.2-1106,358-9983913.2
'25/12/16234235221.5225.5-10.5-4.455.727,0627,7010.9216.1-6580-8.59-66710.8-1476,468-10893814.5
'25/12/15226236223236+3+1.295.586,09914,4570.4214+53.8+129-11.3+17211.7-3146,615+231,04615.8
'25/12/12234234226.5233+1+0.433.237,46738,4530.1917.2-7120-107-81911.5-186,929-521,02314.8
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
'25/12/11242.5246231232-8.5-3.536.2414,26912,4991.1434-5220-105-62712.6-4256,947-411,07515.5
'25/12/10237.5242.5231.5240.5+6+2.564.6917,74518,9350.9442.2+3110+17.6+32914.2-3667,372+281,11615.1
'25/12/09226.5240225.5234.5+16+7.326.6436,81659,8150.6286.5+5,098+547+5.27+5,65114.3+3337,738+1481,08814.1
'25/12/08222224210.5218.5-2.5-1.136.1124,37717,7401.3753-563+280-65.9-3498.58+1397,405-29494012.7
'25/12/05204.5221203.5221+20+9.958.7121,67222,1200.9846.7+3,437+479+93.1+4,0099.2-2777,266+6361,23417
'25/12/04197211197201+5+2.557.1410,3079,5151.0821.1+201+50-9.05+2425.7+1777,543+305987.93
'25/12/03199.5200196196-2-1.012.022,3042,4860.934.55+710-12.4+58.65.38-1437,366+75687.71
'25/12/02204.5204.5195198-4-1.984.74,6756,8480.689.3-1,4550-2.55-1,4585.27+2127,509-355617.47
'25/12/01205206197202-1.5-0.744.426,5408,3420.7813.2-174+60-7.2-1216.79+1737,297+275968.17
'25/11/28197207.5194203.5+7+3.566.878,1007,8351.0316.3-989+377+43.5-5686.95+1997,124+335697.99
'25/11/27197197192.5196.5+3+1.552.333,8483,84317.5-34-72+28.2-77.88.06+676,925-135367.74
'25/11/26201.5203.5193193.5-4.5-2.275.37,4247,3171.0114.7-853+100+44.3-7098.2+556,858-525498.01
'25/11/25201.5203.5198198+1+0.512.798,0298,2540.9716.1-93+18+24.3-50.79.16-4916,803-486018.83
'25/11/24191199.5186.5197+7+3.686.8411,4369,6031.1922.3-108+31+1.96-75.19.26+707,294+1396498.9
'25/11/21199.5203190190-21-9.956.169,28912,8290.7218-1,506+60-44.5-1,4909.35-9777,224-1245107.06
'25/11/20215222207.5211+4.5+2.187.0212,03910,1401.1925.8-2860+86.6-19911.1+2178,201+16347.73
'25/11/19215219206.5206.5-9-4.185.813,67611,4651.1929-1,085+60-34.7-1,06011.4-2527,984-516337.93
'25/11/18228232214215.5-10-4.437.9832,71437,1390.8873.3+258+1,159-80.5+1,33712.9-1,1758,236+1086848.31
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
'25/11/17216225.5214225.5+20.5+105.6125,06315,4701.6256+6,549+106+21.6+6,67712.8+7029,411+2325766.12
'25/11/14207214204205-5-2.384.7613,17213,4670.9827.4+4960-26+4705.32-588,709-773443.95
'25/11/13213.5224209.5210+2+0.966.9729,22852,8750.5562.8+189+1,197-31.3+1,3554.78-2238,767+604214.8
'25/11/12198214.5197208+12.5+6.398.9526,10222,8501.1453.9+781+486+36.1+1,3034.47+538,990+333614.02
'25/11/11193198.5189195.5+2+1.034.9111,27815,3930.7321.9-2,044+50+2.53-1,9913.4+7008,937-433283.67
'25/11/10202.5202.5191193.5-5.5-2.765.788,50947,2940.1816.6-70.4+50+25.1+4.716.04-8408,238-763714.5