≡
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: 09/16權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
824792+32+4.04%3.41%810832805
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,99524.53億5,187577股/筆819.117.1857.540.24
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
3,93531.88億7,065557張/筆810.1-18 (-2.22%)

連續漲跌: 連5跌→漲  ( +32元 / +4.04%)

財報評分: 最新51分 / 平均46分

上市指數: 45848.9 (337.41 / +0.74%)

新聞及公告

• 【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)

• 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 07/27 16:16)

• 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)

• 大量董事辭任 (公告訊息 07/14 18:23)

• 大量辦理註銷買回之限制員工權利新股減資變更登記完成 (公告訊息 07/14 18:22)

• 【量大強漲股整理】破解韓國暴跌的恐怖秘密！【8033雷虎】再創新高，【3374精材】+74%會員賺翻後，接棒的主流?! (Anue鉅亨 07/14 17:26)

• 大量調整現金股利配息率 (公告訊息 06/23 17:50)

• 快訊／台股6檔「抓去關」新名單　飆股萬潤90天漲逾203%入列 (ETtoday新聞雲 06/16 18:01)

• 端午大變盤！本週不賣股→將後悔莫及？ (Anue鉅亨 06/15 09:11)

• 國巨、華新科漲不停？錯過被動元件的，下一波AI翻倍黑馬別再錯過！ (Anue鉅亨 06/10 10:07)

• 暴跌隔壁住著暴利、大立光⊕、光寶科、佳必琪 (Anue鉅亨 06/09 17:53)

3167 大量 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/16 交易資料統計

共3,153日
成交價: 824元 (+32元/ +4.04%)成交張數: 2,995張成交金額: 24.5億元
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29高
近3日新高
連5跌→漲
(+32元/ +4.04%)
第372高
近7日新低
第129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
824元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年
'16/09/19
~09/16
15年20年今年
01/02
~09/16
起算價82890077470080734918692.545.766.825.6--244
漲跌價-4-76+50+124+17+475+638+731.5+778.3+757.2+798.4--+580
漲跌幅-0.48%-8.44%+6.46%+17.7%+2.11%+136%+343%+791%+1703%+1134%+3119%--+238%
振幅6.4%13.4%32.6%48%66.5%204%462%1034%2123%1464%3876%--334%
成交張數1.09萬2.11萬5.53萬12.2萬20.6萬37.5萬135萬392萬438萬454萬518萬--66.5萬
成交金額88.4億174億476億971億1,617億2,782億4,955億8,760億9,122億9,252億9,562億--3,520億
週轉率12.2%23.6%61.8%136%230%419%1504%4375%4893%5075%5791%--742%

* 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
'26/09/16810832805824+32+4.043.412,9955,1870.5824.5-352+1+2.47-348
'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
'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
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
'26/08/21770795714725-37-4.8610.67,09412,3750.5752.6-1,2750-26.6-1,3029.43+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
'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
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
'26/07/28577577536536-59-9.926.891,2761,9870.646.93+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
'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
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
'26/07/01831850830842002.385371,5790.344.51+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
'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
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
'26/06/04950950901901-19-2.075.336531,7750.376.04+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
'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
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
'26/05/11656728624728+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
'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
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
'26/04/14641672617672+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
'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
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
'26/03/17355357330.5331-36-9.817.221,6392,9160.565.57-2860+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
'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
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
'26/02/09246251.5246251.5+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
'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
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
'26/01/14245245.5230230.5-11-4.556.4211,36771,5670.1626.7-3,0400-117-3,1579.12+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
'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
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
'25/12/17228229220.5220.5-5-2.223.774,1094,2980.969.2-5220+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
'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
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
'25/11/21199.5203190190-21-9.956.169,28912,8290.7218-1,506+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
'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
'25/11/07197205194.5199-0.5-0.255.2616,85814,0001.233.8-957+220+85-6526.01+4869,078+154474.92
'25/11/06205207.5195199.5-3-1.486.1717,88814,3731.2435.8-552+320-97-3297.07-3878,592-504325.03
'25/11/05190206188202.5+9+4.659.337,90780,4710.4775.1-1,1980+88.1-1,1107.62+1,6618,979+1324825.37
'25/11/04188.5200.5188.5193.5+11+6.036.5824,58531,2910.7948.3+2,264+371+24.1+2,6598.87-5177,318+823504.78
'25/11/03166182.5165182.5+16.5+9.9410.59,0058,3581.0816+993+765-37.6+1,7206.56+5467,835+842683.42
'25/10/31160168159.5166+5+3.115.283,2092,7661.165.29-230+11.5-11.55.43+3847,289+271842.52
'25/10/30164166.5158.5161-3.5-2.134.862,4072,5090.963.87+380+30.5+68.55.48-2676,905+31572.27
'25/10/29165.5167.5162.5164.5+2+1.233.081,9772,5080.793.26-1450+34-1115.37+1757,172-141542.15
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
'25/10/28162164158162.5003.692,0792,2460.933.35-36.70+2-34.75.5+1146,997-111682.4
'25/10/27163163.5158.5162.5+5+3.173.171,9902,2750.873.21+8.870-25.8-16.95.51+206,883-121792.6
'25/10/23159.5159.5156.5157.5-2.5-1.561.881,2541,4370.871.98+34700+3475.49-326,863+231912.78
'25/10/22161164158160-1-0.623.731,4571,5480.942.34-1850+1.55-1835.16+166,895-211682.44
'25/10/21163164159.5161-0.5-0.312.792,5212,4081.054.07-530-0.22-53.25.39+66,879-31892.75
'25/10/20167168.5158161.5-2.5-1.526.44,1403,9101.066.71-1260-0.28-1275.45+606,873-391922.79
'25/10/17169.5170164164-8-4.653.492,6496,1350.434.39-800-9.72-89.75.56-366,813-792313.39
'25/10/16173175.5170172-0.5-0.293.191,9854,5570.443.43+120+2.27+14.35.6+296,849-53104.53
'25/10/15171174167172.5+3.5+2.074.142,5804,6430.564.42+35.500+35.55.53-126,820-23154.62
'25/10/14187187168.5169-14-7.6510.16,95218,8000.3712.2-5120-41.1-5535.45-3286,832-1453174.64
'25/10/13158183156183+12+7.0215.89,9438,4531.1817.5+2,4610-18.3+2,4436.04-2177,160+634626.45
'25/10/09182183.5170.5171-11-6.047.144,8585,4920.888.51-6900-50.7-7403.19+97,377+643995.41
'25/10/08186187181.5182-7.5-3.962.92,9557,5440.395.43-4690-5.38-4743.87+607,368-133354.55
'25/10/07188191.5184.5189.5+5+2.713.793,6384,1770.876.85+730+8+814.33+1527,308-193484.76
'25/10/03180.5184.5178184.5+5.5+3.073.632,0702,1150.983.73+1430+1+1444.2-1397,156-133675.13
'25/10/02182182.5177.5179+0.5+0.282.82,3272,5020.934.19+131-34-2.08+954.02+717,295-163805.21
'25/10/01178.5184.5177.5178.5003.923,3054,1000.815.97-5320+40.4-4913.85+487,224+443965.48
'25/09/30174.5183174178.5+4.5+2.595.173,2913,5970.915.87+1740-56.2+1184.5-367,176-923524.91
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
'25/09/26190190172.5174-16.5-8.669.196,3838,0390.7911.4+428-912-31.1-5154.39-2277,212+654446.16
'25/09/25194.5202190.5190.5-6.5-3.35.844,7414,7660.999.25-4390-16.6-4563.84+547,439-203795.09
'25/09/24203205193.5197-8-3.95.618,1957,4651.116.2-1,307-150-17.1-1,4744.27-6037,385-1033995.4
'25/09/23204205.5199.5205+6+3.023.022,9593,7010.86.01+1000-3.27+96.75.74+1047,988+935026.28
'25/09/22190199188199+13.5+7.285.932,5253,0150.844.9+125-259-43-1775.43+967,884+284095.19
'25/09/19186.5188.5185.5185.5+0.5+0.271.626869460.731.28-1840-91-2755.14+717,788-63814.89
'25/09/18185.5188184.5185+1+0.541.98031,0590.761.5-13700-1375.35+1187,717+113875.01
'25/09/17186188184184-2-1.082.156858510.811.27-67.20-19-86.25.63-237,599-293764.95